1652080500000|2022-05-09 07:15:00|28673.79|28673.79|28649.04|28649.04|28673.79|28673.79|28649.04|28649.04|0
1652080510000|2022-05-09 07:15:10|28652.58|28652.58|28656.41|28656.41|28656.71|28656.71|28652.58|28652.58|0
1652080520000|2022-05-09 07:15:20|28655.81|28655.81|28640.77|28640.77|28655.81|28655.81|28640.77|28640.77|0
1652080530000|2022-05-09 07:15:30|28639.95|28639.95|28608.55|28608.55|28640.36|28640.36|28608.55|28608.55|0
1652080540000|2022-05-09 07:15:40|28594.41|28594.41|28594.41|28594.41|28594.41|28594.41|28594.41|28594.41|0
1652080550000|2022-05-09 07:15:50|28608.55|28608.55|28615.62|28615.62|28615.62|28615.62|28608.55|28608.55|0
1652080560000|2022-05-09 07:16:00|28619.15|28619.15|28619.15|28619.15|28619.15|28619.15|28619.15|28619.15|0
1652080570000|2022-05-09 07:16:10|28612.08|28612.08|28608.55|28608.55|28615.62|28615.62|28608.55|28608.55|0
1652080580000|2022-05-09 07:16:20|28605.01|28605.01|28597.94|28597.94|28608.55|28608.55|28597.94|28597.94|0
1652080590000|2022-05-09 07:16:30|28590.87|28590.87|28582.16|28582.16|28596.3|28596.3|28582.16|28582.16|0
1652080610000|2022-05-09 07:16:50|28579.46|28579.46|28606.01|28606.01|28606.01|28606.01|28579.46|28579.46|0
1652080620000|2022-05-09 07:17:00|28605.1|28605.1|28597.43|28597.43|28605.1|28605.1|28597.43|28597.43|0
1652080630000|2022-05-09 07:17:10|28597.13|28597.13|28596.88|28596.88|28597.18|28597.18|28595.68|28595.68|0
1652080640000|2022-05-09 07:17:20|28597.48|28597.48|28597.48|28597.48|28597.48|28597.48|28597.48|28597.48|0
1652080650000|2022-05-09 07:17:30|28596.58|28596.58|28596.58|28596.58|28596.58|28596.58|28596.58|28596.58|0
1652080660000|2022-05-09 07:17:40|28600.12|28600.12|28605.15|28605.15|28605.15|28605.15|28596.58|28596.58|0
1652080670000|2022-05-09 07:17:50|28604.25|28604.25|28607.79|28607.79|28607.79|28607.79|28604.25|28604.25|0
1652080680000|2022-05-09 07:18:00|28597.18|28597.18|28593.65|28593.65|28597.18|28597.18|28593.65|28593.65|0
1652080690000|2022-05-09 07:18:10|28600.72|28600.72|28600.72|28600.72|28600.72|28600.72|28600.72|28600.72|0
1652080720000|2022-05-09 07:18:40|28607.79|28607.79|28600.72|28600.72|28607.79|28607.79|28600.72|28600.72|0
1652080730000|2022-05-09 07:18:50|28611.32|28611.32|28611.32|28611.32|28611.32|28611.32|28611.32|28611.32|0
1652080740000|2022-05-09 07:19:00|28625.46|28625.46|28625.16|28625.16|28632.23|28632.23|28625.16|28625.16|0
1652080750000|2022-05-09 07:19:10|28618.09|28618.09|28596.58|28596.58|28618.09|28618.09|28596.58|28596.58|0
1652080760000|2022-05-09 07:19:20|28600.12|28600.12|28607.19|28607.19|28607.19|28607.19|28600.12|28600.12|0
1652080780000|2022-05-09 07:19:40|28596.58|28596.58|28596.58|28596.58|28600.12|28600.12|28593.05|28593.05|0
1652080790000|2022-05-09 07:19:50|28600.12|28600.12|28600.12|28600.12|28600.12|28600.12|28600.12|28600.12|0
1652080800000|2022-05-09 07:20:00|28599.52|28599.52|28581.84|28581.84|28603.05|28603.05|28581.84|28581.84|0
1652080810000|2022-05-09 07:20:10|28571.24|28571.24|28547.69|28547.69|28571.24|28571.24|28547.69|28547.69|0
1652080820000|2022-05-09 07:20:20|28537.09|28537.09|28533.56|28533.56|28537.09|28537.09|28530.02|28530.02|0
1652080830000|2022-05-09 07:20:30|28526.49|28526.49|28533.56|28533.56|28540.63|28540.63|28526.49|28526.49|0
1652080840000|2022-05-09 07:20:40|28540.63|28540.63|28529.17|28529.17|28540.63|28540.63|28529.17|28529.17|0
1652080850000|2022-05-09 07:20:50|28536.24|28536.24|28535.64|28535.64|28539.78|28539.78|28535.64|28535.64|0
1652080860000|2022-05-09 07:21:00|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|0
1652080870000|2022-05-09 07:21:10|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|0
1652080890000|2022-05-09 07:21:30|28534.74|28534.74|28531.21|28531.21|28538.28|28538.28|28531.21|28531.21|0
1652080900000|2022-05-09 07:21:40|28538.28|28538.28|28534.74|28534.74|28538.28|28538.28|28534.74|28534.74|0
1652080910000|2022-05-09 07:21:50|28538.28|28538.28|28541.81|28541.81|28541.81|28541.81|28538.28|28538.28|0
1652080920000|2022-05-09 07:22:00|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|0
1652080930000|2022-05-09 07:22:10|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|28534.74|0
1652080950000|2022-05-09 07:22:30|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|28538.28|0
1652080960000|2022-05-09 07:22:40|28531.21|28531.21|28524.14|28524.14|28531.21|28531.21|28524.14|28524.14|0
1652080970000|2022-05-09 07:22:50|28520.6|28520.6|28497.75|28497.75|28520.6|28520.6|28497.75|28497.75|0
1652080980000|2022-05-09 07:23:00|28501.29|28501.29|28500.08|28500.08|28501.29|28501.29|28500.08|28500.08|0
1652080990000|2022-05-09 07:23:10|28503.61|28503.61|28503.61|28503.61|28503.61|28503.61|28503.61|28503.61|0
1652081000000|2022-05-09 07:23:20|28507.15|28507.15|28495.04|28495.04|28508.05|28508.05|28495.04|28495.04|0
1652081010000|2022-05-09 07:23:30|28494.63|28494.63|28487.15|28487.15|28494.63|28494.63|28476.96|28476.96|0
1652081020000|2022-05-09 07:23:40|28487.45|28487.45|28476.36|28476.36|28487.45|28487.45|28476.36|28476.36|0
1652081030000|2022-05-09 07:23:50|28477.56|28477.56|28488.77|28488.77|28488.77|28488.77|28477.56|28477.56|0
1652081040000|2022-05-09 07:24:00|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|28499.37|0
1652081050000|2022-05-09 07:24:10|28497.87|28497.87|28498.77|28498.77|28498.77|28498.77|28497.87|28497.87|0
1652081060000|2022-05-09 07:24:20|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|0
1652081070000|2022-05-09 07:24:30|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|28516.45|0
1652081080000|2022-05-09 07:24:40|28509.38|28509.38|28509.38|28509.38|28509.38|28509.38|28502.31|28502.31|0
1652081090000|2022-05-09 07:24:50|28512.91|28512.91|28519.98|28519.98|28519.98|28519.98|28512.91|28512.91|0
1652081100000|2022-05-09 07:25:00|28498.77|28498.77|28498.77|28498.77|28498.77|28498.77|28498.77|28498.77|0
1652081110000|2022-05-09 07:25:10|28497.27|28497.27|28500.81|28500.81|28500.81|28500.81|28497.27|28497.27|0
1652081120000|2022-05-09 07:25:20|28493.74|28493.74|28501.71|28501.71|28501.71|28501.71|28493.74|28493.74|0
1652081130000|2022-05-09 07:25:30|28505.24|28505.24|28501.71|28501.71|28505.24|28505.24|28501.71|28501.71|0
1652081160000|2022-05-09 07:26:00|28508.78|28508.78|28508.78|28508.78|28508.78|28508.78|28508.78|28508.78|0
1652081170000|2022-05-09 07:26:10|28508.48|28508.48|28515.55|28515.55|28515.55|28515.55|28508.48|28508.48|0
1652081180000|2022-05-09 07:26:20|28519.08|28519.08|28520.28|28520.28|28520.28|28520.28|28519.08|28519.08|0
1652081190000|2022-05-09 07:26:30|28523.82|28523.82|28532.88|28532.88|28536.41|28536.41|28523.82|28523.82|0
1652081200000|2022-05-09 07:26:40|28529.34|28529.34|28532.88|28532.88|28532.88|28532.88|28525.81|28525.81|0
1652081210000|2022-05-09 07:26:50|28525.81|28525.81|28511.67|28511.67|28525.81|28525.81|28511.67|28511.67|0
1652081220000|2022-05-09 07:27:00|28515.2|28515.2|28532.88|28532.88|28532.88|28532.88|28515.2|28515.2|0
1652081240000|2022-05-09 07:27:20|28525.81|28525.81|28525.81|28525.81|28525.81|28525.81|28525.81|28525.81|0
1652081250000|2022-05-09 07:27:30|28532.88|28532.88|28536.41|28536.41|28536.41|28536.41|28532.88|28532.88|0
1652081260000|2022-05-09 07:27:40|28535.81|28535.81|28535.81|28535.81|28535.81|28535.81|28535.81|28535.81|0
1652081270000|2022-05-09 07:27:50|28525.21|28525.21|28525.21|28525.21|28525.21|28525.21|28525.21|28525.21|0
1652081280000|2022-05-09 07:28:00|28524.61|28524.61|28517.54|28517.54|28524.61|28524.61|28517.54|28517.54|0
1652081290000|2022-05-09 07:28:10|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|0
1652081300000|2022-05-09 07:28:20|28524.61|28524.61|28524.61|28524.61|28524.61|28524.61|28524.61|28524.61|0
1652081310000|2022-05-09 07:28:30|28521.07|28521.07|28521.07|28521.07|28521.07|28521.07|28521.07|28521.07|0
1652081320000|2022-05-09 07:28:40|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|28528.14|0
1652081330000|2022-05-09 07:28:50|28529.94|28529.94|28530.44|28530.44|28530.44|28530.44|28529.53|28529.53|0
1652081350000|2022-05-09 07:29:10|28526.9|28526.9|28526.9|28526.9|28526.9|28526.9|28526.9|28526.9|0
1652081360000|2022-05-09 07:29:20|28523.37|28523.37|28516.3|28516.3|28523.37|28523.37|28516.3|28516.3|0
1652081370000|2022-05-09 07:29:30|28502.16|28502.16|28505.69|28505.69|28505.69|28505.69|28502.16|28502.16|0
1652081380000|2022-05-09 07:29:40|28509.23|28509.23|28509.23|28509.23|28509.23|28509.23|28509.23|28509.23|0
1652081390000|2022-05-09 07:29:50|28508.93|28508.93|28509.23|28509.23|28509.23|28509.23|28508.93|28508.93|0
1652081400000|2022-05-09 07:30:00|28508.02|28508.02|28500.95|28500.95|28508.02|28508.02|28497.42|28497.42|0
1652081410000|2022-05-09 07:30:10|28497.42|28497.42|28497.42|28497.42|28497.42|28497.42|28497.42|28497.42|0
1652081420000|2022-05-09 07:30:20|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|28508.02|0
1652081430000|2022-05-09 07:30:30|28500.95|28500.95|28501.56|28501.56|28501.56|28501.56|28500.95|28500.95|0
1652081450000|2022-05-09 07:30:50|28500.65|28500.65|28504.19|28504.19|28504.19|28504.19|28500.65|28500.65|0
1652081470000|2022-05-09 07:31:10|28507.72|28507.72|28507.72|28507.72|28507.72|28507.72|28507.72|28507.72|0
1652081480000|2022-05-09 07:31:20|28511.26|28511.26|28514.79|28514.79|28514.79|28514.79|28511.26|28511.26|0
1652081510000|2022-05-09 07:31:50|28511.26|28511.26|28504.19|28504.19|28511.26|28511.26|28504.19|28504.19|0
1652081520000|2022-05-09 07:32:00|28511.26|28511.26|28510.06|28510.06|28511.26|28511.26|28509.76|28509.76|0
1652081540000|2022-05-09 07:32:20|28509.16|28509.16|28488.55|28488.55|28509.16|28509.16|28488.55|28488.55|0
1652081550000|2022-05-09 07:32:30|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|28492.08|0
1652081560000|2022-05-09 07:32:40|28485.01|28485.01|28485.01|28485.01|28485.01|28485.01|28485.01|28485.01|0
1652081570000|2022-05-09 07:32:50|28492.08|28492.08|28500.35|28500.35|28507.42|28507.42|28492.08|28492.08|0
1652081580000|2022-05-09 07:33:00|28503.89|28503.89|28509.06|28509.06|28509.06|28509.06|28503.89|28503.89|0
1652081590000|2022-05-09 07:33:10|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|28501.99|0
1652081610000|2022-05-09 07:33:30|28498.46|28498.46|28480.48|28480.48|28498.46|28498.46|28480.48|28480.48|0
1652081620000|2022-05-09 07:33:40|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|28491.09|0
1652081630000|2022-05-09 07:33:50|28491.99|28491.99|28499.06|28499.06|28499.06|28499.06|28491.99|28491.99|0
1652081640000|2022-05-09 07:34:00|28495.52|28495.52|28495.52|28495.52|28495.52|28495.52|28495.52|28495.52|0
1652081650000|2022-05-09 07:34:10|28499.06|28499.06|28488.45|28488.45|28499.06|28499.06|28488.45|28488.45|0
1652081660000|2022-05-09 07:34:20|28502.59|28502.59|28502.59|28502.59|28502.59|28502.59|28502.59|28502.59|0
1652081670000|2022-05-09 07:34:30|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|28503.2|0
1652081690000|2022-05-09 07:34:50|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|0
1652081700000|2022-05-09 07:35:00|28517.34|28517.34|28520.87|28520.87|28520.87|28520.87|28517.34|28517.34|0
1652081720000|2022-05-09 07:35:20|28527.94|28527.94|28535.01|28535.01|28535.01|28535.01|28527.94|28527.94|0
1652081740000|2022-05-09 07:35:40|28538.55|28538.55|28538.55|28538.55|28538.55|28538.55|28538.55|28538.55|0
1652081750000|2022-05-09 07:35:50|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|28535.01|0
1652081760000|2022-05-09 07:36:00|28531.48|28531.48|28527.94|28527.94|28531.48|28531.48|28527.94|28527.94|0
1652081770000|2022-05-09 07:36:10|28520.87|28520.87|28513.8|28513.8|28520.87|28520.87|28513.8|28513.8|0
1652081790000|2022-05-09 07:36:30|28517.34|28517.34|28510.27|28510.27|28520.87|28520.87|28510.27|28510.27|0
1652081800000|2022-05-09 07:36:40|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|28506.73|0
1652081810000|2022-05-09 07:36:50|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|28510.27|0
1652081820000|2022-05-09 07:37:00|28506.73|28506.73|28510.27|28510.27|28510.27|28510.27|28503.2|28503.2|0
1652081830000|2022-05-09 07:37:10|28509.45|28509.45|28509.45|28509.45|28509.45|28509.45|28509.45|28509.45|0
1652081850000|2022-05-09 07:37:30|28498.84|28498.84|28494.99|28494.99|28498.84|28498.84|28494.99|28494.99|0
1652081860000|2022-05-09 07:37:40|28502.06|28502.06|28504.99|28504.99|28504.99|28504.99|28501.46|28501.46|0
1652081890000|2022-05-09 07:38:10|28512.06|28512.06|28512.06|28512.06|28512.06|28512.06|28512.06|28512.06|0
1652081900000|2022-05-09 07:38:20|28515.6|28515.6|28515.6|28515.6|28515.6|28515.6|28515.6|28515.6|0
1652081910000|2022-05-09 07:38:30|28519.13|28519.13|28522.67|28522.67|28522.67|28522.67|28519.13|28519.13|0
1652081920000|2022-05-09 07:38:40|28526.2|28526.2|28526.2|28526.2|28526.2|28526.2|28526.2|28526.2|0
1652081930000|2022-05-09 07:38:50|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|28522.67|0
1652081940000|2022-05-09 07:39:00|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|28519.13|0
1652081950000|2022-05-09 07:39:10|28522.67|28522.67|28522.37|28522.37|28522.67|28522.67|28522.37|28522.37|0
1652081960000|2022-05-09 07:39:20|28522.97|28522.97|28515.9|28515.9|28522.97|28522.97|28515.9|28515.9|0
1652081970000|2022-05-09 07:39:30|28505.29|28505.29|28505.59|28505.59|28505.59|28505.59|28505.29|28505.29|0
1652081980000|2022-05-09 07:39:40|28509.13|28509.13|28503.63|28503.63|28509.13|28509.13|28502.06|28502.06|0
1652081990000|2022-05-09 07:39:50|28503.39|28503.39|28503.39|28503.39|28503.39|28503.39|28503.39|28503.39|0
1652082000000|2022-05-09 07:40:00|28499.86|28499.86|28499.86|28499.86|28499.86|28499.86|28499.86|28499.86|0
1652082010000|2022-05-09 07:40:10|28496.32|28496.32|28499.86|28499.86|28499.86|28499.86|28496.32|28496.32|0
1652082020000|2022-05-09 07:40:20|28492.79|28492.79|28489.25|28489.25|28492.79|28492.79|28489.25|28489.25|0
1652082030000|2022-05-09 07:40:30|28492.79|28492.79|28496.32|28496.32|28496.32|28496.32|28492.79|28492.79|0
1652082040000|2022-05-09 07:40:40|28496.62|28496.62|28497.47|28497.47|28497.47|28497.47|28496.62|28496.62|0
1652082060000|2022-05-09 07:41:00|28504.54|28504.54|28497.47|28497.47|28504.54|28504.54|28497.47|28497.47|0
1652082070000|2022-05-09 07:41:10|28493.93|28493.93|28490.4|28490.4|28493.93|28493.93|28490.4|28490.4|0
1652082080000|2022-05-09 07:41:20|28493.93|28493.93|28497.47|28497.47|28497.47|28497.47|28493.93|28493.93|0
1652082090000|2022-05-09 07:41:30|28497.11|28497.11|28514.78|28514.78|28514.78|28514.78|28497.11|28497.11|0
1652082100000|2022-05-09 07:41:40|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|28518.31|0
1652082110000|2022-05-09 07:41:50|28511.24|28511.24|28511.24|28511.24|28511.24|28511.24|28511.24|28511.24|0
1652082120000|2022-05-09 07:42:00|28507.71|28507.71|28501.54|28501.54|28507.71|28507.71|28497.11|28497.11|0
1652082130000|2022-05-09 07:42:10|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|28502.14|0
1652082140000|2022-05-09 07:42:20|28512.75|28512.75|28512.75|28512.75|28512.75|28512.75|28512.75|28512.75|0
1652082150000|2022-05-09 07:42:30|28513.05|28513.05|28516.58|28516.58|28516.58|28516.58|28513.05|28513.05|0
1652082160000|2022-05-09 07:42:40|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|28520.12|0
1652082170000|2022-05-09 07:42:50|28523.65|28523.65|28520.12|28520.12|28523.65|28523.65|28520.12|28520.12|0
1652082180000|2022-05-09 07:43:00|28523.65|28523.65|28524.47|28524.47|28528.01|28528.01|28523.65|28523.65|0
1652082200000|2022-05-09 07:43:20|28524.17|28524.17|28522.97|28522.97|28524.17|28524.17|28522.97|28522.97|0
1652082210000|2022-05-09 07:43:30|28530.04|28530.04|28537.11|28537.11|28537.11|28537.11|28530.04|28530.04|0
1652082220000|2022-05-09 07:43:40|28540.64|28540.64|28537.11|28537.11|28540.64|28540.64|28537.11|28537.11|0
1652082230000|2022-05-09 07:43:50|28530.04|28530.04|28526.91|28526.91|28530.04|28530.04|28526.5|28526.5|0
1652082240000|2022-05-09 07:44:00|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|28519.84|0
1652082260000|2022-05-09 07:44:20|28520.14|28520.14|28520.14|28520.14|28520.14|28520.14|28520.14|28520.14|0
1652082290000|2022-05-09 07:44:50|28523.68|28523.68|28523.68|28523.68|28523.68|28523.68|28523.68|28523.68|0
1652082300000|2022-05-09 07:45:00|28527.21|28527.21|28531.05|28531.05|28531.65|28531.65|28527.21|28527.21|0
1652082310000|2022-05-09 07:45:10|28534.58|28534.58|28534.58|28534.58|28534.58|28534.58|28534.58|28534.58|0
1652082320000|2022-05-09 07:45:20|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|28531.05|0
1652082330000|2022-05-09 07:45:30|28520.45|28520.45|28520.45|28520.45|28520.45|28520.45|28520.45|28520.45|0
1652082360000|2022-05-09 07:46:00|28523.98|28523.98|28520.45|28520.45|28523.98|28523.98|28520.45|28520.45|0
1652082370000|2022-05-09 07:46:10|28513.38|28513.38|28520.14|28520.14|28520.14|28520.14|28512.77|28512.77|0
1652082380000|2022-05-09 07:46:20|28523.68|28523.68|28521.05|28521.05|28527.21|28527.21|28520.14|28520.14|0
1652082390000|2022-05-09 07:46:30|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|0
1652082400000|2022-05-09 07:46:40|28531.65|28531.65|28528.12|28528.12|28531.65|28531.65|28528.12|28528.12|0
1652082410000|2022-05-09 07:46:50|28524.58|28524.58|28517.51|28517.51|28524.58|28524.58|28517.51|28517.51|0
1652082420000|2022-05-09 07:47:00|28524.58|28524.58|28521.05|28521.05|28524.58|28524.58|28521.05|28521.05|0
1652082440000|2022-05-09 07:47:20|28524.58|28524.58|28524.58|28524.58|28524.58|28524.58|28524.58|28524.58|0
1652082450000|2022-05-09 07:47:30|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|28528.12|0
1652082470000|2022-05-09 07:47:50|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|28538.72|0
1652082480000|2022-05-09 07:48:00|28537.9|28537.9|28537.9|28537.9|28537.9|28537.9|28537.9|28537.9|0
1652082500000|2022-05-09 07:48:20|28541.44|28541.44|28542.34|28542.34|28542.34|28542.34|28541.44|28541.44|0
1652082520000|2022-05-09 07:48:40|28545.87|28545.87|28545.87|28545.87|28545.87|28545.87|28545.87|28545.87|0
1652082530000|2022-05-09 07:48:50|28544.1|28544.1|28535.27|28535.27|28544.1|28544.1|28535.27|28535.27|0
1652082550000|2022-05-09 07:49:10|28542.34|28542.34|28542.34|28542.34|28542.34|28542.34|28542.34|28542.34|0
1652082570000|2022-05-09 07:49:30|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|0
1652082580000|2022-05-09 07:49:40|28531.13|28531.13|28530.83|28530.83|28537.9|28537.9|28530.83|28530.83|0
1652082600000|2022-05-09 07:50:00|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|28531.73|0
1652082620000|2022-05-09 07:50:20|28535.27|28535.27|28535.27|28535.27|28535.27|28535.27|28535.27|28535.27|0
1652082630000|2022-05-09 07:50:30|28538.8|28538.8|28538.8|28538.8|28538.8|28538.8|28538.8|28538.8|0
1652082640000|2022-05-09 07:50:40|28535.27|28535.27|28524.66|28524.66|28535.27|28535.27|28524.66|28524.66|0
1652082650000|2022-05-09 07:50:50|28517.59|28517.59|28516.81|28516.81|28517.59|28517.59|28516.69|28516.69|0
1652082660000|2022-05-09 07:51:00|28509.74|28509.74|28509.74|28509.74|28509.74|28509.74|28509.74|28509.74|0
1652082670000|2022-05-09 07:51:10|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|0
1652082680000|2022-05-09 07:51:20|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|0
1652082700000|2022-05-09 07:51:40|28494.58|28494.58|28483.98|28483.98|28494.58|28494.58|28483.98|28483.98|0
1652082720000|2022-05-09 07:52:00|28491.05|28491.05|28491.05|28491.05|28491.05|28491.05|28491.05|28491.05|0
1652082750000|2022-05-09 07:52:30|28491.95|28491.95|28491.95|28491.95|28491.95|28491.95|28491.95|28491.95|0
1652082760000|2022-05-09 07:52:40|28499.02|28499.02|28499.02|28499.02|28499.02|28499.02|28499.02|28499.02|0
1652082770000|2022-05-09 07:52:50|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|28495.48|0
1652082780000|2022-05-09 07:53:00|28491.95|28491.95|28481.34|28481.34|28491.95|28491.95|28481.34|28481.34|0
1652082790000|2022-05-09 07:53:10|28474.27|28474.27|28477.81|28477.81|28481.34|28481.34|28474.27|28474.27|0
1652082800000|2022-05-09 07:53:20|28474.27|28474.27|28477.81|28477.81|28477.81|28477.81|28474.27|28474.27|0
1652082810000|2022-05-09 07:53:30|28481.34|28481.34|28484.88|28484.88|28484.88|28484.88|28481.34|28481.34|0
1652082840000|2022-05-09 07:54:00|28485.18|28485.18|28484.47|28484.47|28485.18|28485.18|28484.47|28484.47|0
1652082850000|2022-05-09 07:54:10|28477.4|28477.4|28469.31|28469.31|28477.4|28477.4|28465.77|28465.77|0
1652082870000|2022-05-09 07:54:30|28462.24|28462.24|28462.24|28462.24|28462.24|28462.24|28462.24|28462.24|0
1652082900000|2022-05-09 07:55:00|28458.7|28458.7|28458.7|28458.7|28458.7|28458.7|28458.7|28458.7|0
1652082910000|2022-05-09 07:55:10|28455.17|28455.17|28462.24|28462.24|28462.24|28462.24|28455.17|28455.17|0
1652082920000|2022-05-09 07:55:20|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|28462.84|0
1652082930000|2022-05-09 07:55:30|28466.37|28466.37|28473.44|28473.44|28473.44|28473.44|28466.37|28466.37|0
1652082950000|2022-05-09 07:55:50|28476.98|28476.98|28476.98|28476.98|28476.98|28476.98|28476.98|28476.98|0
1652082980000|2022-05-09 07:56:20|28476.57|28476.57|28476.57|28476.57|28476.57|28476.57|28476.57|28476.57|0
1652082990000|2022-05-09 07:56:30|28473.03|28473.03|28473.03|28473.03|28476.57|28476.57|28473.03|28473.03|0
1652083000000|2022-05-09 07:56:40|28472.13|28472.13|28476.27|28476.27|28476.27|28476.27|28472.13|28472.13|0
1652083010000|2022-05-09 07:56:50|28476.57|28476.57|28469.5|28469.5|28476.57|28476.57|28469.5|28469.5|0
1652083030000|2022-05-09 07:57:10|28462.43|28462.43|28454.76|28454.76|28462.43|28462.43|28454.76|28454.76|0
1652083050000|2022-05-09 07:57:30|28447.69|28447.69|28447.69|28447.69|28447.69|28447.69|28447.69|28447.69|0
1652083060000|2022-05-09 07:57:40|28444.15|28444.15|28447.39|28447.39|28447.69|28447.69|28444.15|28444.15|0
1652083070000|2022-05-09 07:57:50|28443.85|28443.85|28443.85|28443.85|28443.85|28443.85|28443.85|28443.85|0
1652083080000|2022-05-09 07:58:00|28444.15|28444.15|28458.29|28458.29|28458.29|28458.29|28444.15|28444.15|0
1652083090000|2022-05-09 07:58:10|28465.36|28465.36|28461.83|28461.83|28468.9|28468.9|28461.83|28461.83|0
1652083100000|2022-05-09 07:58:20|28458.29|28458.29|28422.94|28422.94|28458.29|28458.29|28422.94|28422.94|0
1652083110000|2022-05-09 07:58:30|28419.41|28419.41|28422.94|28422.94|28422.94|28422.94|28419.41|28419.41|0
1652083120000|2022-05-09 07:58:40|28408.8|28408.8|28397.9|28397.9|28408.8|28408.8|28397.9|28397.9|0
1652083130000|2022-05-09 07:58:50|28396.7|28396.7|28404.67|28404.67|28404.67|28404.67|28394.06|28394.06|0
1652083140000|2022-05-09 07:59:00|28403.03|28403.03|28391.94|28391.94|28403.15|28403.15|28391.34|28391.34|0
1652083150000|2022-05-09 07:59:10|28395.48|28395.48|28399.01|28399.01|28399.01|28399.01|28395.48|28395.48|0
1652083160000|2022-05-09 07:59:20|28399.31|28399.31|28405.78|28405.78|28405.78|28405.78|28398.71|28398.71|0
1652083180000|2022-05-09 07:59:40|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|28416.39|0
1652083190000|2022-05-09 07:59:50|28416.69|28416.69|28416.69|28416.69|28416.69|28416.69|28416.69|28416.69|0
1652083200000|2022-05-09 08:00:00|28413.15|28413.15|28413.15|28413.15|28413.15|28413.15|28413.15|28413.15|0
1652083210000|2022-05-09 08:00:10|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|0
1652083220000|2022-05-09 08:00:20|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|0
1652083230000|2022-05-09 08:00:30|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|28420.1|0
1652083240000|2022-05-09 08:00:40|28420.4|28420.4|28420.4|28420.4|28420.4|28420.4|28420.4|28420.4|0
1652083250000|2022-05-09 08:00:50|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|0
1652083270000|2022-05-09 08:01:10|28423.64|28423.64|28420.7|28420.7|28423.64|28423.64|28419.5|28419.5|0
1652083300000|2022-05-09 08:01:40|28424.24|28424.24|28424.54|28424.54|28424.54|28424.54|28424.24|28424.24|0
1652083310000|2022-05-09 08:01:50|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|28423.94|0
1652083320000|2022-05-09 08:02:00|28427.47|28427.47|28423.94|28423.94|28427.47|28427.47|28423.94|28423.94|0
1652083340000|2022-05-09 08:02:20|28423.64|28423.64|28405.9|28405.9|28423.64|28423.64|28405.9|28405.9|0
1652083350000|2022-05-09 08:02:30|28409.43|28409.43|28409.19|28409.19|28409.43|28409.43|28409.19|28409.19|0
1652083370000|2022-05-09 08:02:50|28402.12|28402.12|28401.82|28401.82|28402.12|28402.12|28401.82|28401.82|0
1652083380000|2022-05-09 08:03:00|28394.75|28394.75|28402.12|28402.12|28402.12|28402.12|28394.75|28394.75|0
1652083390000|2022-05-09 08:03:10|28409.19|28409.19|28402.12|28402.12|28409.19|28409.19|28398.59|28398.59|0
1652083400000|2022-05-09 08:03:20|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|28412.73|0
1652083420000|2022-05-09 08:03:40|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|0
1652083430000|2022-05-09 08:03:50|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|0
1652083440000|2022-05-09 08:04:00|28404.46|28404.46|28405.36|28405.36|28405.36|28405.36|28404.46|28404.46|0
1652083450000|2022-05-09 08:04:10|28398.29|28398.29|28401.82|28401.82|28401.82|28401.82|28398.29|28398.29|0
1652083460000|2022-05-09 08:04:20|28401.52|28401.52|28408.29|28408.29|28408.29|28408.29|28401.22|28401.22|0
1652083470000|2022-05-09 08:04:30|28411.83|28411.83|28412.73|28412.73|28412.73|28412.73|28411.83|28411.83|0
1652083480000|2022-05-09 08:04:40|28423.33|28423.33|28419.8|28419.8|28423.33|28423.33|28419.8|28419.8|0
1652083490000|2022-05-09 08:04:50|28409.19|28409.19|28409.19|28409.19|28409.19|28409.19|28408.89|28408.89|0
1652083500000|2022-05-09 08:05:00|28395.05|28395.05|28395.05|28395.05|28395.05|28395.05|28395.05|28395.05|0
1652083510000|2022-05-09 08:05:10|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|28398.59|0
1652083520000|2022-05-09 08:05:20|28397.99|28397.99|28401.82|28401.82|28401.82|28401.82|28397.99|28397.99|0
1652083530000|2022-05-09 08:05:30|28398.29|28398.29|28394.45|28394.45|28398.29|28398.29|28394.45|28394.45|0
1652083550000|2022-05-09 08:05:50|28394.75|28394.75|28409.19|28409.19|28409.19|28409.19|28394.75|28394.75|0
1652083560000|2022-05-09 08:06:00|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|28405.66|0
1652083580000|2022-05-09 08:06:20|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|28405.96|0
1652083610000|2022-05-09 08:06:50|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|28413.03|0
1652083620000|2022-05-09 08:07:00|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|28413.63|0
1652083630000|2022-05-09 08:07:10|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|28420.7|0
1652083640000|2022-05-09 08:07:20|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|28420.82|0
1652083650000|2022-05-09 08:07:30|28421.23|28421.23|28425.17|28425.17|28428.3|28428.3|28421.23|28421.23|0
1652083660000|2022-05-09 08:07:40|28428.71|28428.71|28432.24|28432.24|28432.24|28432.24|28428.71|28428.71|0
1652083670000|2022-05-09 08:07:50|28425.17|28425.17|28425.17|28425.17|28425.17|28425.17|28425.17|28425.17|0
1652083680000|2022-05-09 08:08:00|28421.64|28421.64|28414.57|28414.57|28421.64|28421.64|28411.03|28411.03|0
1652083710000|2022-05-09 08:08:30|28414.87|28414.87|28415.17|28415.17|28415.17|28415.17|28414.87|28414.87|0
1652083750000|2022-05-09 08:09:10|28436.38|28436.38|28429.31|28429.31|28436.38|28436.38|28429.31|28429.31|0
1652083760000|2022-05-09 08:09:20|28439.91|28439.91|28439.91|28439.91|28439.91|28439.91|28436.38|28436.38|0
1652083790000|2022-05-09 08:09:50|28446.98|28446.98|28454.05|28454.05|28454.05|28454.05|28446.98|28446.98|0
1652083800000|2022-05-09 08:10:00|28453.75|28453.75|28432.54|28432.54|28453.75|28453.75|28429.01|28429.01|0
1652083810000|2022-05-09 08:10:10|28425.47|28425.47|28425.47|28425.47|28425.47|28425.47|28425.47|28425.47|0
1652083830000|2022-05-09 08:10:30|28439.61|28439.61|28439.79|28439.79|28439.91|28439.91|28439.61|28439.61|0
1652083850000|2022-05-09 08:10:50|28440.39|28440.39|28440.39|28440.39|28440.39|28440.39|28440.39|28440.39|0
1652083870000|2022-05-09 08:11:10|28439.79|28439.79|28440.09|28440.09|28440.09|28440.09|28439.49|28439.49|0
1652083890000|2022-05-09 08:11:30|28450.7|28450.7|28461.3|28461.3|28461.3|28461.3|28450.7|28450.7|0
1652083930000|2022-05-09 08:12:10|28464.84|28464.84|28468.37|28468.37|28468.37|28468.37|28464.84|28464.84|0
1652083940000|2022-05-09 08:12:20|28475.44|28475.44|28475.44|28475.44|28475.44|28475.44|28475.44|28475.44|0
1652083950000|2022-05-09 08:12:30|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|28471.91|0
1652083960000|2022-05-09 08:12:40|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|28468.37|0
1652083970000|2022-05-09 08:12:50|28464.84|28464.84|28443.03|28443.03|28464.84|28464.84|28443.03|28443.03|0
1652083980000|2022-05-09 08:13:00|28446.56|28446.56|28449.28|28449.28|28456.35|28456.35|28442.21|28442.21|0
1652084000000|2022-05-09 08:13:20|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|28442.21|0
1652084020000|2022-05-09 08:13:40|28449.28|28449.28|28449.28|28449.28|28449.28|28449.28|28449.28|28449.28|0
1652084030000|2022-05-09 08:13:50|28448.08|28448.08|28441.31|28441.31|28448.08|28448.08|28440.4|28440.4|0
1652084040000|2022-05-09 08:14:00|28448.38|28448.38|28448.08|28448.08|28448.38|28448.38|28448.08|28448.08|0
1652084060000|2022-05-09 08:14:20|28451.61|28451.61|28451.61|28451.61|28451.61|28451.61|28451.61|28451.61|0
1652084090000|2022-05-09 08:14:50|28450.71|28450.71|28451.01|28451.01|28451.01|28451.01|28450.71|28450.71|0
1652084100000|2022-05-09 08:15:00|28447.47|28447.47|28458.08|28458.08|28458.08|28458.08|28447.47|28447.47|0
1652084120000|2022-05-09 08:15:20|28454.54|28454.54|28454.54|28454.54|28454.54|28454.54|28454.54|28454.54|0
1652084130000|2022-05-09 08:15:30|28447.47|28447.47|28443.94|28443.94|28447.47|28447.47|28443.94|28443.94|0
1652084140000|2022-05-09 08:15:40|28444.24|28444.24|28444.24|28444.24|28444.24|28444.24|28444.24|28444.24|0
1652084150000|2022-05-09 08:15:50|28437.17|28437.17|28437.17|28437.17|28437.17|28437.17|28437.17|28437.17|0
1652084160000|2022-05-09 08:16:00|28430.1|28430.1|28433.03|28433.03|28433.03|28433.03|28429.5|28429.5|0
1652084180000|2022-05-09 08:16:20|28433.94|28433.94|28433.94|28433.94|28433.94|28433.94|28433.94|28433.94|0
1652084190000|2022-05-09 08:16:30|28433.53|28433.53|28441.42|28441.42|28441.42|28441.42|28433.53|28433.53|0
1652084200000|2022-05-09 08:16:40|28442.02|28442.02|28449.09|28449.09|28449.09|28449.09|28442.02|28442.02|0
1652084210000|2022-05-09 08:16:50|28449.91|28449.91|28456.98|28456.98|28456.98|28456.98|28449.91|28449.91|0
1652084220000|2022-05-09 08:17:00|28457.22|28457.22|28456.4|28456.4|28457.22|28457.22|28456.4|28456.4|0
1652084240000|2022-05-09 08:17:20|28449.33|28449.33|28442.26|28442.26|28449.33|28449.33|28442.26|28442.26|0
1652084250000|2022-05-09 08:17:30|28442.56|28442.56|28438.9|28438.9|28442.56|28442.56|28438.9|28438.9|0
1652084280000|2022-05-09 08:18:00|28439.31|28439.31|28453.45|28453.45|28453.45|28453.45|28439.31|28439.31|0
1652084300000|2022-05-09 08:18:20|28456.99|28456.99|28456.99|28456.99|28456.99|28456.99|28456.99|28456.99|0
1652084310000|2022-05-09 08:18:30|28446.38|28446.38|28442.85|28442.85|28446.38|28446.38|28442.85|28442.85|0
1652084320000|2022-05-09 08:18:40|28439.31|28439.31|28434.96|28434.96|28439.31|28439.31|28434.96|28434.96|0
1652084330000|2022-05-09 08:18:50|28445.56|28445.56|28445.56|28445.56|28445.56|28445.56|28445.56|28445.56|0
1652084340000|2022-05-09 08:19:00|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|0
1652084360000|2022-05-09 08:19:20|28448.8|28448.8|28445.26|28445.26|28448.8|28448.8|28445.26|28445.26|0
1652084380000|2022-05-09 08:19:40|28434.66|28434.66|28434.66|28434.66|28434.66|28434.66|28434.66|28434.66|0
1652084400000|2022-05-09 08:20:00|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|28445.26|0
1652084410000|2022-05-09 08:20:10|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|28444.85|0
1652084420000|2022-05-09 08:20:20|28451.92|28451.92|28458.69|28458.69|28458.69|28458.69|28451.62|28451.62|0
1652084430000|2022-05-09 08:20:30|28462.23|28462.23|28462.23|28462.23|28462.23|28462.23|28462.23|28462.23|0
1652084440000|2022-05-09 08:20:40|28465.76|28465.76|28465.76|28465.76|28465.76|28465.76|28465.76|28465.76|0
1652084450000|2022-05-09 08:20:50|28465.16|28465.16|28465.57|28465.57|28465.57|28465.57|28465.16|28465.16|0
1652084460000|2022-05-09 08:21:00|28469.11|28469.11|28458.5|28458.5|28469.11|28469.11|28458.5|28458.5|0
1652084470000|2022-05-09 08:21:10|28459.1|28459.1|28452.03|28452.03|28459.1|28459.1|28448.5|28448.5|0
1652084480000|2022-05-09 08:21:20|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|28444.96|0
1652084490000|2022-05-09 08:21:30|28441.43|28441.43|28441.43|28441.43|28441.43|28441.43|28441.43|28441.43|0
1652084500000|2022-05-09 08:21:40|28444.96|28444.96|28434.36|28434.36|28444.96|28444.96|28434.36|28434.36|0
1652084520000|2022-05-09 08:22:00|28437.89|28437.89|28434.36|28434.36|28437.89|28437.89|28434.36|28434.36|0
1652084530000|2022-05-09 08:22:10|28441.43|28441.43|28434.36|28434.36|28441.43|28441.43|28434.36|28434.36|0
1652084540000|2022-05-09 08:22:20|28430.82|28430.82|28426.39|28426.39|28430.82|28430.82|28426.39|28426.39|0
1652084550000|2022-05-09 08:22:30|28426.8|28426.8|28426.8|28426.8|28426.8|28426.8|28426.8|28426.8|0
1652084560000|2022-05-09 08:22:40|28433.87|28433.87|28433.87|28433.87|28433.87|28433.87|28433.87|28433.87|0
1652084580000|2022-05-09 08:23:00|28440.94|28440.94|28440.94|28440.94|28440.94|28440.94|28440.94|28440.94|0
1652084590000|2022-05-09 08:23:10|28440.12|28440.12|28429.51|28429.51|28440.12|28440.12|28429.51|28429.51|0
1652084620000|2022-05-09 08:23:40|28443.65|28443.65|28443.65|28443.65|28443.65|28443.65|28443.65|28443.65|0
1652084640000|2022-05-09 08:24:00|28440.12|28440.12|28440.12|28440.12|28440.12|28440.12|28440.12|28440.12|0
1652084650000|2022-05-09 08:24:10|28436.58|28436.58|28429.51|28429.51|28436.58|28436.58|28429.51|28429.51|0
1652084660000|2022-05-09 08:24:20|28429.92|28429.92|28429.92|28429.92|28429.92|28429.92|28429.92|28429.92|0
1652084670000|2022-05-09 08:24:30|28419.32|28419.32|28419.32|28419.32|28419.32|28419.32|28419.32|28419.32|0
1652084680000|2022-05-09 08:24:40|28418.42|28418.42|28425.72|28425.72|28425.72|28425.72|28418.42|28418.42|0
1652084690000|2022-05-09 08:24:50|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|28415.12|0
1652084700000|2022-05-09 08:25:00|28418.65|28418.65|28418.65|28418.65|28418.65|28418.65|28418.65|28418.65|0
1652084710000|2022-05-09 08:25:10|28422.19|28422.19|28422.19|28422.19|28422.19|28422.19|28422.19|28422.19|0
1652084720000|2022-05-09 08:25:20|28425.72|28425.72|28418.65|28418.65|28425.72|28425.72|28418.65|28418.65|0
1652084730000|2022-05-09 08:25:30|28422.19|28422.19|28425.72|28425.72|28425.72|28425.72|28422.19|28422.19|0
1652084740000|2022-05-09 08:25:40|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|28426.02|0
1652084770000|2022-05-09 08:26:10|28425.2|28425.2|28421.67|28421.67|28425.2|28425.2|28421.67|28421.67|0
1652084780000|2022-05-09 08:26:20|28432.27|28432.27|28428.74|28428.74|28432.27|28432.27|28428.74|28428.74|0
1652084800000|2022-05-09 08:26:40|28428.14|28428.14|28416.71|28416.71|28428.14|28428.14|28416.71|28416.71|0
1652084810000|2022-05-09 08:26:50|28415.51|28415.51|28412.28|28412.28|28415.81|28415.81|28408.74|28408.74|0
1652084820000|2022-05-09 08:27:00|28419.35|28419.35|28419.35|28419.35|28419.35|28419.35|28419.35|28419.35|0
1652084830000|2022-05-09 08:27:10|28429.95|28429.95|28419.35|28419.35|28429.95|28429.95|28419.35|28419.35|0
1652084840000|2022-05-09 08:27:20|28415.81|28415.81|28415.81|28415.81|28419.35|28419.35|28415.81|28415.81|0
1652084850000|2022-05-09 08:27:30|28419.35|28419.35|28422.88|28422.88|28422.88|28422.88|28419.35|28419.35|0
1652084860000|2022-05-09 08:27:40|28426.42|28426.42|28426.42|28426.42|28426.42|28426.42|28426.42|28426.42|0
1652084880000|2022-05-09 08:28:00|28433.49|28433.49|28426.42|28426.42|28437.02|28437.02|28426.42|28426.42|0
1652084910000|2022-05-09 08:28:30|28437.02|28437.02|28437.02|28437.02|28437.02|28437.02|28437.02|28437.02|0
1652084930000|2022-05-09 08:28:50|28433.49|28433.49|28433.49|28433.49|28433.49|28433.49|28433.49|28433.49|0
1652084940000|2022-05-09 08:29:00|28426.42|28426.42|28400.66|28400.66|28426.42|28426.42|28400.66|28400.66|0
1652084960000|2022-05-09 08:29:20|28407.73|28407.73|28407.73|28407.73|28407.73|28407.73|28407.73|28407.73|0
1652084970000|2022-05-09 08:29:30|28411.27|28411.27|28411.27|28411.27|28411.27|28411.27|28411.27|28411.27|0
1652084980000|2022-05-09 08:29:40|28407.73|28407.73|28407.32|28407.32|28407.73|28407.73|28407.32|28407.32|0
1652084990000|2022-05-09 08:29:50|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|0
1652085020000|2022-05-09 08:30:20|28407.32|28407.32|28407.32|28407.32|28407.32|28407.32|28407.32|28407.32|0
1652085030000|2022-05-09 08:30:30|28407.62|28407.62|28407.62|28407.62|28407.62|28407.62|28407.62|28407.62|0
1652085040000|2022-05-09 08:30:40|28418.23|28418.23|28415.29|28415.29|28425.9|28425.9|28415.29|28415.29|0
1652085050000|2022-05-09 08:30:50|28411.76|28411.76|28404.69|28404.69|28411.76|28411.76|28404.69|28404.69|0
1652085080000|2022-05-09 08:31:20|28404.39|28404.39|28396.72|28396.72|28404.39|28404.39|28396.72|28396.72|0
1652085090000|2022-05-09 08:31:30|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|28410.86|0
1652085100000|2022-05-09 08:31:40|28411.46|28411.46|28432.67|28432.67|28432.67|28432.67|28411.46|28411.46|0
1652085110000|2022-05-09 08:31:50|28418.53|28418.53|28422.06|28422.06|28422.06|28422.06|28418.53|28418.53|0
1652085120000|2022-05-09 08:32:00|28425.6|28425.6|28425.6|28425.6|28425.6|28425.6|28425.6|28425.6|0
1652085140000|2022-05-09 08:32:20|28418.53|28418.53|28418.16|28418.16|28418.53|28418.53|28418.16|28418.16|0
1652085150000|2022-05-09 08:32:30|28411.09|28411.09|28407.56|28407.56|28411.09|28411.09|28407.56|28407.56|0
1652085180000|2022-05-09 08:33:00|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|28407.97|0
1652085230000|2022-05-09 08:33:50|28400.08|28400.08|28396.54|28396.54|28400.08|28400.08|28396.54|28396.54|0
1652085240000|2022-05-09 08:34:00|28400.08|28400.08|28400.08|28400.08|28400.08|28400.08|28400.08|28400.08|0
1652085250000|2022-05-09 08:34:10|28393.01|28393.01|28393.01|28393.01|28393.01|28393.01|28393.01|28393.01|0
1652085270000|2022-05-09 08:34:30|28396.54|28396.54|28392.6|28392.6|28396.54|28396.54|28392.6|28392.6|0
1652085280000|2022-05-09 08:34:40|28389.07|28389.07|28389.07|28389.07|28389.07|28389.07|28389.07|28389.07|0
1652085300000|2022-05-09 08:35:00|28387.86|28387.86|28388.16|28388.16|28388.16|28388.16|28387.86|28387.86|0
1652085350000|2022-05-09 08:35:50|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|28384.63|0
1652085360000|2022-05-09 08:36:00|28388.16|28388.16|28374.02|28374.02|28388.16|28388.16|28374.02|28374.02|0
1652085370000|2022-05-09 08:36:10|28374.84|28374.84|28374.84|28374.84|28374.84|28374.84|28374.84|28374.84|0
1652085410000|2022-05-09 08:36:50|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|28364.24|0
1652085420000|2022-05-09 08:37:00|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|28363.94|0
1652085430000|2022-05-09 08:37:10|28363.64|28363.64|28360.1|28360.1|28363.64|28363.64|28360.1|28360.1|0
1652085440000|2022-05-09 08:37:20|28367.17|28367.17|28367.17|28367.17|28367.17|28367.17|28367.17|28367.17|0
1652085450000|2022-05-09 08:37:30|28366.87|28366.87|28367.47|28367.47|28367.47|28367.47|28366.87|28366.87|0
1652085460000|2022-05-09 08:37:40|28367.17|28367.17|28367.42|28367.42|28367.42|28367.42|28367.17|28367.17|0
1652085470000|2022-05-09 08:37:50|28381.56|28381.56|28388.62|28388.62|28388.62|28388.62|28381.56|28381.56|0
1652085480000|2022-05-09 08:38:00|28385.09|28385.09|28388.62|28388.62|28388.62|28388.62|28381.56|28381.56|0
1652085490000|2022-05-09 08:38:10|28388.93|28388.93|28378.32|28378.32|28388.93|28388.93|28378.32|28378.32|0
1652085510000|2022-05-09 08:38:30|28377.72|28377.72|28377.72|28377.72|28377.72|28377.72|28377.72|28377.72|0
1652085520000|2022-05-09 08:38:40|28395.39|28395.39|28384.79|28384.79|28395.39|28395.39|28384.79|28384.79|0
1652085530000|2022-05-09 08:38:50|28377.72|28377.72|28377.12|28377.12|28377.72|28377.72|28377.12|28377.12|0
1652085540000|2022-05-09 08:39:00|28373.58|28373.58|28373.28|28373.28|28373.58|28373.58|28372.98|28372.98|0
1652085550000|2022-05-09 08:39:10|28369.75|28369.75|28370.65|28370.65|28370.65|28370.65|28369.75|28369.75|0
1652085560000|2022-05-09 08:39:20|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|28374.18|0
1652085570000|2022-05-09 08:39:30|28370.65|28370.65|28377.72|28377.72|28377.72|28377.72|28370.65|28370.65|0
1652085590000|2022-05-09 08:39:50|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|28384.79|0
1652085600000|2022-05-09 08:40:00|28385.15|28385.15|28381.62|28381.62|28385.15|28385.15|28381.62|28381.62|0
1652085610000|2022-05-09 08:40:10|28392.22|28392.22|28396.36|28396.36|28396.36|28396.36|28392.22|28392.22|0
1652085630000|2022-05-09 08:40:30|28392.82|28392.82|28392.82|28392.82|28392.82|28392.82|28392.82|28392.82|0
1652085650000|2022-05-09 08:40:50|28385.75|28385.75|28384.82|28384.82|28386.05|28386.05|28384.82|28384.82|0
1652085670000|2022-05-09 08:41:10|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|28374.22|0
1652085680000|2022-05-09 08:41:20|28377.75|28377.75|28377.75|28377.75|28377.75|28377.75|28377.75|28377.75|0
1652085690000|2022-05-09 08:41:30|28381.29|28381.29|28380.99|28380.99|28381.29|28381.29|28380.99|28380.99|0
1652085710000|2022-05-09 08:41:50|28391.59|28391.59|28395.13|28395.13|28395.13|28395.13|28391.59|28391.59|0
1652085720000|2022-05-09 08:42:00|28388.06|28388.06|28384.52|28384.52|28388.06|28388.06|28384.52|28384.52|0
1652085730000|2022-05-09 08:42:10|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|28388.06|0
1652085740000|2022-05-09 08:42:20|28388.66|28388.66|28381.29|28381.29|28388.66|28388.66|28381.29|28381.29|0
1652085770000|2022-05-09 08:42:50|28388.36|28388.36|28392.19|28392.19|28392.19|28392.19|28388.36|28388.36|0
1652085780000|2022-05-09 08:43:00|28395.73|28395.73|28395.73|28395.73|28395.73|28395.73|28392.19|28392.19|0
1652085790000|2022-05-09 08:43:10|28396.46|28396.46|28393.33|28393.33|28396.87|28396.87|28393.33|28393.33|0
1652085800000|2022-05-09 08:43:20|28396.87|28396.87|28397.47|28397.47|28404.54|28404.54|28396.87|28396.87|0
1652085810000|2022-05-09 08:43:30|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|28397.1|0
1652085820000|2022-05-09 08:43:40|28396.98|28396.98|28396.98|28396.98|28396.98|28396.98|28396.98|28396.98|0
1652085840000|2022-05-09 08:44:00|28396.86|28396.86|28397.1|28397.1|28397.1|28397.1|28396.86|28396.86|0
1652085850000|2022-05-09 08:44:10|28393.57|28393.57|28397.1|28397.1|28397.1|28397.1|28393.57|28393.57|0
1652085860000|2022-05-09 08:44:20|28397.7|28397.7|28401.65|28401.65|28401.65|28401.65|28397.7|28397.7|0
1652085870000|2022-05-09 08:44:30|28391.04|28391.04|28391.04|28391.04|28391.04|28391.04|28391.04|28391.04|0
1652085880000|2022-05-09 08:44:40|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|28390.92|0
1652085900000|2022-05-09 08:45:00|28401.53|28401.53|28403.86|28403.86|28404.16|28404.16|28397.09|28397.09|0
1652085910000|2022-05-09 08:45:10|28393.26|28393.26|28396.79|28396.79|28396.79|28396.79|28393.26|28393.26|0
1652085920000|2022-05-09 08:45:20|28403.86|28403.86|28404.27|28404.27|28404.27|28404.27|28403.86|28403.86|0
1652085930000|2022-05-09 08:45:30|28407.81|28407.81|28411.34|28411.34|28411.34|28411.34|28407.81|28407.81|0
1652085940000|2022-05-09 08:45:40|28414.88|28414.88|28414.88|28414.88|28414.88|28414.88|28414.88|28414.88|0
1652085960000|2022-05-09 08:46:00|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|0
1652085970000|2022-05-09 08:46:10|28418.41|28418.41|28414.88|28414.88|28418.41|28418.41|28414.88|28414.88|0
1652085980000|2022-05-09 08:46:20|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|28421.95|0
1652085990000|2022-05-09 08:46:30|28418.41|28418.41|28424.88|28424.88|28425.48|28425.48|28418.41|28418.41|0
1652086000000|2022-05-09 08:46:40|28423.98|28423.98|28423.98|28423.98|28423.98|28423.98|28423.98|28423.98|0
1652086010000|2022-05-09 08:46:50|28422.78|28422.78|28423.38|28423.38|28423.38|28423.38|28422.78|28422.78|0
1652086030000|2022-05-09 08:47:10|28422.18|28422.18|28423.98|28423.98|28423.98|28423.98|28418.94|28418.94|0
1652086040000|2022-05-09 08:47:20|28423.68|28423.68|28427.21|28427.21|28427.21|28427.21|28423.68|28423.68|0
1652086060000|2022-05-09 08:47:40|28434.28|28434.28|28434.28|28434.28|28434.28|28434.28|28434.28|28434.28|0
1652086070000|2022-05-09 08:47:50|28448.42|28448.42|28441.05|28441.05|28448.42|28448.42|28441.05|28441.05|0
1652086100000|2022-05-09 08:48:20|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|28433.98|0
1652086150000|2022-05-09 08:49:10|28435.18|28435.18|28452.86|28452.86|28452.86|28452.86|28435.18|28435.18|0
1652086170000|2022-05-09 08:49:30|28445.79|28445.79|28445.79|28445.79|28445.79|28445.79|28445.79|28445.79|0
1652086180000|2022-05-09 08:49:40|28438.72|28438.72|28438.72|28438.72|28438.72|28438.72|28438.72|28438.72|0
1652086190000|2022-05-09 08:49:50|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|28442.25|0
1652086220000|2022-05-09 08:50:20|28452.86|28452.86|28456.39|28456.39|28456.39|28456.39|28452.86|28452.86|0
1652086240000|2022-05-09 08:50:40|28456.8|28456.8|28456.8|28456.8|28456.8|28456.8|28456.8|28456.8|0
1652086250000|2022-05-09 08:50:50|28457.21|28457.21|28457.21|28457.21|28457.21|28457.21|28457.21|28457.21|0
1652086260000|2022-05-09 08:51:00|28460.75|28460.75|28460.15|28460.15|28460.75|28460.75|28460.15|28460.15|0
1652086270000|2022-05-09 08:51:10|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|0
1652086280000|2022-05-09 08:51:20|28463.68|28463.68|28463.68|28463.68|28463.68|28463.68|28463.68|28463.68|0
1652086350000|2022-05-09 08:52:30|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|28467.22|0
1652086380000|2022-05-09 08:53:00|28470.75|28470.75|28469.55|28469.55|28470.75|28470.75|28469.55|28469.55|0
1652086390000|2022-05-09 08:53:10|28473.09|28473.09|28469.55|28469.55|28473.09|28473.09|28469.55|28469.55|0
1652086400000|2022-05-09 08:53:20|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|28476.62|0
1652086410000|2022-05-09 08:53:30|28476.32|28476.32|28476.32|28476.32|28476.32|28476.32|28476.32|28476.32|0
1652086420000|2022-05-09 08:53:40|28469.25|28469.25|28465.71|28465.71|28469.25|28469.25|28465.71|28465.71|0
1652086430000|2022-05-09 08:53:50|28469.25|28469.25|28469.25|28469.25|28469.25|28469.25|28469.25|28469.25|0
1652086440000|2022-05-09 08:54:00|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|28468.65|0
1652086450000|2022-05-09 08:54:10|28468.35|28468.35|28468.95|28468.95|28468.95|28468.95|28468.35|28468.35|0
1652086460000|2022-05-09 08:54:20|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|28461.88|0
1652086470000|2022-05-09 08:54:30|28462|28462|28462|28462|28462|28462|28462|28462|0
1652086480000|2022-05-09 08:54:40|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|0
1652086490000|2022-05-09 08:54:50|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|0
1652086500000|2022-05-09 08:55:00|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|0
1652086510000|2022-05-09 08:55:10|28468.77|28468.77|28475.84|28475.84|28475.84|28475.84|28468.77|28468.77|0
1652086520000|2022-05-09 08:55:20|28468.77|28468.77|28468.77|28468.77|28468.77|28468.77|28468.77|28468.77|0
1652086540000|2022-05-09 08:55:40|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|0
1652086560000|2022-05-09 08:56:00|28482.91|28482.91|28479.37|28479.37|28486.44|28486.44|28479.37|28479.37|0
1652086580000|2022-05-09 08:56:20|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|28472.3|0
1652086590000|2022-05-09 08:56:30|28468.77|28468.77|28465.84|28465.84|28469.37|28469.37|28465.84|28465.84|0
1652086610000|2022-05-09 08:56:50|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|28469.37|0
1652086620000|2022-05-09 08:57:00|28465.84|28465.84|28462.3|28462.3|28465.84|28465.84|28462.3|28462.3|0
1652086640000|2022-05-09 08:57:20|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|28465.84|0
1652086650000|2022-05-09 08:57:30|28455.23|28455.23|28454.93|28454.93|28455.23|28455.23|28454.93|28454.93|0
1652086660000|2022-05-09 08:57:40|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|28458.47|0
1652086670000|2022-05-09 08:57:50|28462|28462|28462.3|28462.3|28465.84|28465.84|28462|28462|0
1652086710000|2022-05-09 08:58:30|28462.6|28462.6|28466.14|28466.14|28466.14|28466.14|28462.6|28462.6|0
1652086720000|2022-05-09 08:58:40|28476.74|28476.74|28476.44|28476.44|28476.74|28476.74|28476.44|28476.44|0
1652086730000|2022-05-09 08:58:50|28475.54|28475.54|28475.54|28475.54|28475.84|28475.84|28475.54|28475.54|0
1652086740000|2022-05-09 08:59:00|28482.61|28482.61|28482.61|28482.61|28486.14|28486.14|28482.61|28482.61|0
1652086760000|2022-05-09 08:59:20|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|28489.68|0
1652086780000|2022-05-09 08:59:40|28488.78|28488.78|28489.08|28489.08|28489.08|28489.08|28488.78|28488.78|0
1652086790000|2022-05-09 08:59:50|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|28496.15|0
1652086810000|2022-05-09 09:00:10|28496.45|28496.45|28495.85|28495.85|28496.45|28496.45|28495.85|28495.85|0
1652086820000|2022-05-09 09:00:20|28496.15|28496.15|28499.68|28499.68|28499.68|28499.68|28496.15|28496.15|0
1652086830000|2022-05-09 09:00:30|28498.78|28498.78|28499.08|28499.08|28499.08|28499.08|28498.78|28498.78|0
1652086840000|2022-05-09 09:00:40|28502.62|28502.62|28505.85|28505.85|28505.85|28505.85|28502.62|28502.62|0
1652086850000|2022-05-09 09:00:50|28505.55|28505.55|28505.55|28505.55|28505.55|28505.55|28505.55|28505.55|0
1652086860000|2022-05-09 09:01:00|28502.02|28502.02|28498.48|28498.48|28502.02|28502.02|28498.48|28498.48|0
1652086880000|2022-05-09 09:01:20|28497.58|28497.58|28508.49|28508.49|28508.49|28508.49|28497.58|28497.58|0
1652086900000|2022-05-09 09:01:40|28508.08|28508.08|28508.68|28508.68|28508.68|28508.68|28508.08|28508.08|0
1652086920000|2022-05-09 09:02:00|28508.38|28508.38|28511.91|28511.91|28511.91|28511.91|28504.84|28504.84|0
1652086940000|2022-05-09 09:02:20|28504.84|28504.84|28504.84|28504.84|28504.84|28504.84|28504.84|28504.84|0
1652086950000|2022-05-09 09:02:30|28504.24|28504.24|28483.03|28483.03|28504.24|28504.24|28483.03|28483.03|0
1652086960000|2022-05-09 09:02:40|28483.63|28483.63|28483.63|28483.63|28483.63|28483.63|28483.63|28483.63|0
1652086980000|2022-05-09 09:03:00|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|0
1652086990000|2022-05-09 09:03:10|28479.69|28479.69|28479.69|28479.69|28479.69|28479.69|28479.69|28479.69|0
1652087000000|2022-05-09 09:03:20|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|28483.22|0
1652087010000|2022-05-09 09:03:30|28490.29|28490.29|28493.83|28493.83|28493.83|28493.83|28490.29|28490.29|0
1652087020000|2022-05-09 09:03:40|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|0
1652087090000|2022-05-09 09:04:50|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|0
1652087110000|2022-05-09 09:05:10|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|28497.36|0
1652087120000|2022-05-09 09:05:20|28500.9|28500.9|28500.9|28500.9|28500.9|28500.9|28500.9|28500.9|0
1652087130000|2022-05-09 09:05:30|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|28493.83|0
1652087150000|2022-05-09 09:05:50|28493.23|28493.23|28493.83|28493.83|28493.83|28493.83|28493.23|28493.23|0
1652087160000|2022-05-09 09:06:00|28490.29|28490.29|28490.29|28490.29|28490.29|28490.29|28490.29|28490.29|0
1652087170000|2022-05-09 09:06:10|28489.99|28489.99|28489.99|28489.99|28489.99|28489.99|28489.99|28489.99|0
1652087180000|2022-05-09 09:06:20|28486.46|28486.46|28482.92|28482.92|28486.46|28486.46|28482.92|28482.92|0
1652087210000|2022-05-09 09:06:50|28482.19|28482.19|28482.56|28482.56|28482.56|28482.56|28482.19|28482.19|0
1652087220000|2022-05-09 09:07:00|28489.63|28489.63|28489.22|28489.22|28489.63|28489.63|28489.22|28489.22|0
1652087240000|2022-05-09 09:07:20|28492.75|28492.75|28492.75|28492.75|28492.75|28492.75|28492.75|28492.75|0
1652087250000|2022-05-09 09:07:30|28496.29|28496.29|28496.29|28496.29|28496.29|28496.29|28496.29|28496.29|0
1652087260000|2022-05-09 09:07:40|28495.88|28495.88|28488.81|28488.81|28495.88|28495.88|28488.81|28488.81|0
1652087270000|2022-05-09 09:07:50|28495.88|28495.88|28495.88|28495.88|28495.88|28495.88|28495.88|28495.88|0
1652087280000|2022-05-09 09:08:00|28496.7|28496.7|28490.04|28490.04|28497.11|28497.11|28490.04|28490.04|0
1652087290000|2022-05-09 09:08:10|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|28479.43|0
1652087300000|2022-05-09 09:08:20|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|28482.97|0
1652087330000|2022-05-09 09:08:50|28479.43|28479.43|28472.36|28472.36|28479.43|28479.43|28472.36|28472.36|0
1652087340000|2022-05-09 09:09:00|28475.9|28475.9|28479.43|28479.43|28479.43|28479.43|28475.9|28475.9|0
1652087360000|2022-05-09 09:09:20|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|0
1652087370000|2022-05-09 09:09:30|28479.43|28479.43|28475.9|28475.9|28479.43|28479.43|28475.9|28475.9|0
1652087390000|2022-05-09 09:09:50|28472.36|28472.36|28472.36|28472.36|28472.36|28472.36|28472.36|28472.36|0
1652087400000|2022-05-09 09:10:00|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|28475.9|0
1652087420000|2022-05-09 09:10:20|28479.43|28479.43|28486.5|28486.5|28486.5|28486.5|28479.43|28479.43|0
1652087460000|2022-05-09 09:11:00|28490.64|28490.64|28490.94|28490.94|28490.94|28490.94|28490.64|28490.64|0
1652087470000|2022-05-09 09:11:10|28494.47|28494.47|28498.01|28498.01|28498.01|28498.01|28494.47|28494.47|0
1652087490000|2022-05-09 09:11:30|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|28498.42|0
1652087500000|2022-05-09 09:11:40|28505.49|28505.49|28513.16|28513.16|28513.16|28513.16|28505.49|28505.49|0
1652087510000|2022-05-09 09:11:50|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|28509.62|0
1652087520000|2022-05-09 09:12:00|28516.69|28516.69|28524.06|28524.06|28524.06|28524.06|28516.69|28516.69|0
1652087540000|2022-05-09 09:12:20|28524.36|28524.36|28520.83|28520.83|28524.36|28524.36|28520.83|28520.83|0
1652087550000|2022-05-09 09:12:30|28510.22|28510.22|28506.69|28506.69|28510.22|28510.22|28506.69|28506.69|0
1652087560000|2022-05-09 09:12:40|28510.22|28510.22|28510.22|28510.22|28510.22|28510.22|28510.22|28510.22|0
1652087570000|2022-05-09 09:12:50|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|28513.76|0
1652087580000|2022-05-09 09:13:00|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|0
1652087590000|2022-05-09 09:13:10|28517.6|28517.6|28514.06|28514.06|28521.13|28521.13|28514.06|28514.06|0
1652087610000|2022-05-09 09:13:30|28514.36|28514.36|28521.43|28521.43|28521.43|28521.43|28514.36|28514.36|0
1652087620000|2022-05-09 09:13:40|28514.36|28514.36|28507.29|28507.29|28514.36|28514.36|28507.29|28507.29|0
1652087680000|2022-05-09 09:14:40|28514.36|28514.36|28514.36|28514.36|28514.36|28514.36|28514.36|28514.36|0
1652087700000|2022-05-09 09:15:00|28521.43|28521.43|28520.83|28520.83|28521.43|28521.43|28520.53|28520.53|0
1652087710000|2022-05-09 09:15:10|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|28517.29|0
1652087720000|2022-05-09 09:15:20|28517.7|28517.7|28521.24|28521.24|28524.77|28524.77|28517.7|28517.7|0
1652087760000|2022-05-09 09:16:00|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|28524.77|0
1652087770000|2022-05-09 09:16:10|28521.24|28521.24|28517.4|28517.4|28521.24|28521.24|28517.4|28517.4|0
1652087780000|2022-05-09 09:16:20|28520.94|28520.94|28520.94|28520.94|28520.94|28520.94|28520.94|28520.94|0
1652087790000|2022-05-09 09:16:30|28513.87|28513.87|28514.23|28514.23|28514.23|28514.23|28513.87|28513.87|0
1652087800000|2022-05-09 09:16:40|28517.77|28517.77|28517.77|28517.77|28517.77|28517.77|28517.77|28517.77|0
1652087810000|2022-05-09 09:16:50|28521.3|28521.3|28521.3|28521.3|28521.3|28521.3|28521.3|28521.3|0
1652087820000|2022-05-09 09:17:00|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|28514.23|0
1652087830000|2022-05-09 09:17:10|28517.77|28517.77|28510.7|28510.7|28517.77|28517.77|28510.7|28510.7|0
1652087840000|2022-05-09 09:17:20|28507.16|28507.16|28507.16|28507.16|28507.16|28507.16|28507.16|28507.16|0
1652087850000|2022-05-09 09:17:30|28503.63|28503.63|28507.16|28507.16|28507.16|28507.16|28503.63|28503.63|0
1652087860000|2022-05-09 09:17:40|28503.63|28503.63|28503.63|28503.63|28503.63|28503.63|28503.63|28503.63|0
1652087870000|2022-05-09 09:17:50|28496.56|28496.56|28500.09|28500.09|28500.09|28500.09|28496.56|28496.56|0
1652087880000|2022-05-09 09:18:00|28498.59|28498.59|28505.66|28505.66|28505.66|28505.66|28498.59|28498.59|0
1652087910000|2022-05-09 09:18:30|28505.3|28505.3|28505.3|28505.3|28505.3|28505.3|28505.3|28505.3|0
1652087920000|2022-05-09 09:18:40|28505.42|28505.42|28498.35|28498.35|28505.42|28505.42|28498.35|28498.35|0
1652087930000|2022-05-09 09:18:50|28498.05|28498.05|28494.63|28494.63|28505.24|28505.24|28494.63|28494.63|0
1652087940000|2022-05-09 09:19:00|28495.24|28495.24|28492|28492|28495.54|28495.54|28492|28492|0
1652087950000|2022-05-09 09:19:10|28488.47|28488.47|28488.47|28488.47|28488.47|28488.47|28488.47|28488.47|0
1652088000000|2022-05-09 09:20:00|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|0
1652088030000|2022-05-09 09:20:30|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|0
1652088050000|2022-05-09 09:20:50|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|0
1652088060000|2022-05-09 09:21:00|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|0
1652088070000|2022-05-09 09:21:10|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|28502.61|0
1652088080000|2022-05-09 09:21:20|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|28499.07|0
1652088090000|2022-05-09 09:21:30|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|28506.14|0
1652088100000|2022-05-09 09:21:40|28502.61|28502.61|28492|28492|28502.61|28502.61|28492|28492|0
1652088110000|2022-05-09 09:21:50|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|28495.54|0
1652088120000|2022-05-09 09:22:00|28495.13|28495.13|28495.13|28495.13|28495.13|28495.13|28495.13|28495.13|0
1652088130000|2022-05-09 09:22:10|28502.2|28502.2|28498.66|28498.66|28502.2|28502.2|28498.66|28498.66|0
1652088140000|2022-05-09 09:22:20|28491.59|28491.59|28488.06|28488.06|28491.59|28491.59|28488.06|28488.06|0
1652088150000|2022-05-09 09:22:30|28484.52|28484.52|28484.52|28484.52|28484.52|28484.52|28484.52|28484.52|0
1652088160000|2022-05-09 09:22:40|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|28488.06|0
1652088170000|2022-05-09 09:22:50|28484.52|28484.52|28480.99|28480.99|28484.52|28484.52|28480.99|28480.99|0
1652088180000|2022-05-09 09:23:00|28477.04|28477.04|28472.91|28472.91|28477.04|28477.04|28472.91|28472.91|0
1652088190000|2022-05-09 09:23:10|28473.21|28473.21|28473.21|28473.21|28476.74|28476.74|28473.21|28473.21|0
1652088200000|2022-05-09 09:23:20|28469.67|28469.67|28462.6|28462.6|28469.67|28469.67|28462.6|28462.6|0
1652088210000|2022-05-09 09:23:30|28466.14|28466.14|28465.84|28465.84|28466.14|28466.14|28465.84|28465.84|0
1652088220000|2022-05-09 09:23:40|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|28462.3|0
1652088240000|2022-05-09 09:24:00|28465.84|28465.84|28472.5|28472.5|28472.91|28472.91|28465.84|28465.84|0
1652088250000|2022-05-09 09:24:10|28461.89|28461.89|28461.89|28461.89|28461.89|28461.89|28461.89|28461.89|0
1652088260000|2022-05-09 09:24:20|28458.36|28458.36|28457.99|28457.99|28458.36|28458.36|28457.99|28457.99|0
1652088270000|2022-05-09 09:24:30|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|28447.39|0
1652088300000|2022-05-09 09:25:00|28446.79|28446.79|28446.67|28446.67|28446.79|28446.79|28446.67|28446.67|0
1652088320000|2022-05-09 09:25:20|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|0
1652088340000|2022-05-09 09:25:40|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|0
1652088350000|2022-05-09 09:25:50|28468.18|28468.18|28468.18|28468.18|28468.18|28468.18|28468.18|28468.18|0
1652088360000|2022-05-09 09:26:00|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|0
1652088370000|2022-05-09 09:26:10|28471.71|28471.71|28471.71|28471.71|28471.71|28471.71|28471.71|28471.71|0
1652088380000|2022-05-09 09:26:20|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|28464.64|0
1652088390000|2022-05-09 09:26:30|28464.34|28464.34|28457.27|28457.27|28464.34|28464.34|28457.27|28457.27|0
1652088420000|2022-05-09 09:27:00|28460.81|28460.81|28460.81|28460.81|28460.81|28460.81|28460.81|28460.81|0
1652088430000|2022-05-09 09:27:10|28453.14|28453.14|28453.14|28453.14|28453.14|28453.14|28453.14|28453.14|0
1652088440000|2022-05-09 09:27:20|28453.44|28453.44|28453.44|28453.44|28453.44|28453.44|28453.44|28453.44|0
1652088450000|2022-05-09 09:27:30|28449.9|28449.9|28449.9|28449.9|28449.9|28449.9|28449.9|28449.9|0
1652088480000|2022-05-09 09:28:00|28456.97|28456.97|28449.49|28449.49|28456.97|28456.97|28449.49|28449.49|0
1652088540000|2022-05-09 09:29:00|28453.03|28453.03|28452.73|28452.73|28453.03|28453.03|28452.73|28452.73|0
1652088560000|2022-05-09 09:29:20|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|0
1652088580000|2022-05-09 09:29:40|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|0
1652088590000|2022-05-09 09:29:50|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|0
1652088600000|2022-05-09 09:30:00|28442.12|28442.12|28445.66|28445.66|28445.66|28445.66|28442.12|28442.12|0
1652088620000|2022-05-09 09:30:20|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|28442.12|0
1652088650000|2022-05-09 09:30:50|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|28445.66|0
1652088720000|2022-05-09 09:32:00|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|28438.59|0
1652088730000|2022-05-09 09:32:10|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|28435.05|0
1652088740000|2022-05-09 09:32:20|28435.65|28435.65|28435.35|28435.35|28435.65|28435.65|28435.35|28435.35|0
1652088810000|2022-05-09 09:33:30|28438.89|28438.89|28439|28439|28439.71|28439.71|28438.4|28438.4|0
1652088830000|2022-05-09 09:33:50|28442.53|28442.53|28442.53|28442.53|28442.53|28442.53|28442.53|28442.53|0
1652088870000|2022-05-09 09:34:30|28435.46|28435.46|28435.46|28435.46|28435.46|28435.46|28435.46|28435.46|0
1652088900000|2022-05-09 09:35:00|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1652088910000|2022-05-09 09:35:10|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|0
1652088920000|2022-05-09 09:35:20|28421.32|28421.32|28421.32|28421.32|28421.32|28421.32|28421.32|28421.32|0
1652088930000|2022-05-09 09:35:30|28414.25|28414.25|28421.32|28421.32|28421.32|28421.32|28414.25|28414.25|0
1652088940000|2022-05-09 09:35:40|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|28424.86|0
1652088950000|2022-05-09 09:35:50|28428.39|28428.39|28431.93|28431.93|28431.93|28431.93|28428.39|28428.39|0
1652088960000|2022-05-09 09:36:00|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|28428.39|0
1652088980000|2022-05-09 09:36:20|28424.86|28424.86|28425.16|28425.16|28425.16|28425.16|28424.86|28424.86|0
1652089020000|2022-05-09 09:37:00|28432.23|28432.23|28432.23|28432.23|28432.23|28432.23|28432.23|28432.23|0
1652089050000|2022-05-09 09:37:30|28428.69|28428.69|28428.69|28428.69|28428.69|28428.69|28428.69|28428.69|0
1652089090000|2022-05-09 09:38:10|28425.16|28425.16|28432.23|28432.23|28432.23|28432.23|28425.16|28425.16|0
1652089100000|2022-05-09 09:38:20|28425.16|28425.16|28428.39|28428.39|28428.39|28428.39|28424.86|28424.86|0
1652089110000|2022-05-09 09:38:30|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|28431.93|0
1652089130000|2022-05-09 09:38:50|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|28435.76|0
1652089150000|2022-05-09 09:39:10|28439.3|28439.3|28439.42|28439.42|28439.66|28439.66|28439.3|28439.3|0
1652089160000|2022-05-09 09:39:20|28439.12|28439.12|28439.12|28439.12|28439.12|28439.12|28439.12|28439.12|0
1652089180000|2022-05-09 09:39:40|28438.82|28438.82|28427.61|28427.61|28438.82|28438.82|28427.31|28427.31|0
1652089200000|2022-05-09 09:40:00|28434.68|28434.68|28434.98|28434.98|28434.98|28434.98|28434.38|28434.38|0
1652089240000|2022-05-09 09:40:40|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|28427.91|0
1652089250000|2022-05-09 09:40:50|28424.38|28424.38|28424.13|28424.13|28424.38|28424.38|28424.13|28424.13|0
1652089260000|2022-05-09 09:41:00|28423.89|28423.89|28427.31|28427.31|28427.31|28427.31|28423.77|28423.77|0
1652089270000|2022-05-09 09:41:10|28426.1|28426.1|28415.8|28415.8|28426.4|28426.4|28415.8|28415.8|0
1652089280000|2022-05-09 09:41:20|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|0
1652089290000|2022-05-09 09:41:30|28415.8|28415.8|28415.8|28415.8|28415.8|28415.8|28415.8|28415.8|0
1652089300000|2022-05-09 09:41:40|28412.27|28412.27|28397.83|28397.83|28412.27|28412.27|28397.83|28397.83|0
1652089310000|2022-05-09 09:41:50|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|28401.36|0
1652089340000|2022-05-09 09:42:20|28394.29|28394.29|28394.29|28394.29|28394.29|28394.29|28394.29|28394.29|0
1652089360000|2022-05-09 09:42:40|28397.83|28397.83|28397.83|28397.83|28397.83|28397.83|28397.83|28397.83|0
1652089400000|2022-05-09 09:43:20|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|28412.27|0
1652089410000|2022-05-09 09:43:30|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|28412.02|0
1652089440000|2022-05-09 09:44:00|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|28422.63|0
1652089450000|2022-05-09 09:44:10|28419.09|28419.09|28415.86|28415.86|28419.09|28419.09|28415.86|28415.86|0
1652089460000|2022-05-09 09:44:20|28412.32|28412.32|28412.32|28412.32|28412.32|28412.32|28412.32|28412.32|0
1652089490000|2022-05-09 09:44:50|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|28419.39|0
1652089520000|2022-05-09 09:45:20|28422.93|28422.93|28415.86|28415.86|28422.93|28422.93|28415.86|28415.86|0
1652089530000|2022-05-09 09:45:30|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|28414.96|0
1652089550000|2022-05-09 09:45:50|28407.89|28407.89|28385.78|28385.78|28407.89|28407.89|28385.78|28385.78|0
1652089560000|2022-05-09 09:46:00|28382.24|28382.24|28382.24|28382.24|28382.24|28382.24|28382.24|28382.24|0
1652089570000|2022-05-09 09:46:10|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|28378.71|0
1652089580000|2022-05-09 09:46:20|28375.17|28375.17|28374.93|28374.93|28375.29|28375.29|28374.93|28374.93|0
1652089600000|2022-05-09 09:46:40|28371.4|28371.4|28362.71|28362.71|28371.4|28371.4|28362.71|28362.71|0
1652089610000|2022-05-09 09:46:50|28359.18|28359.18|28359.18|28359.18|28359.18|28359.18|28359.18|28359.18|0
1652089640000|2022-05-09 09:47:20|28341.5|28341.5|28337.97|28337.97|28341.5|28341.5|28337.97|28337.97|0
1652089680000|2022-05-09 09:48:00|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|28345.04|0
1652089700000|2022-05-09 09:48:20|28337.97|28337.97|28334.43|28334.43|28337.97|28337.97|28334.43|28334.43|0
1652089710000|2022-05-09 09:48:30|28330.9|28330.9|28330.9|28330.9|28330.9|28330.9|28330.9|28330.9|0
1652089730000|2022-05-09 09:48:50|28334.43|28334.43|28334.43|28334.43|28334.43|28334.43|28327.36|28327.36|0
1652089740000|2022-05-09 09:49:00|28337.97|28337.97|28337.97|28337.97|28337.97|28337.97|28337.97|28337.97|0
1652089750000|2022-05-09 09:49:10|28327.36|28327.36|28327.36|28327.36|28327.36|28327.36|28327.36|28327.36|0
1652089780000|2022-05-09 09:49:40|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1652089800000|2022-05-09 09:50:00|28327.06|28327.06|28326.88|28326.88|28327.06|28327.06|28326.46|28326.46|0
1652089810000|2022-05-09 09:50:10|28326.58|28326.58|28333.65|28333.65|28333.65|28333.65|28326.58|28326.58|0
1652089830000|2022-05-09 09:50:30|28337.18|28337.18|28337.18|28337.18|28337.18|28337.18|28337.18|28337.18|0
1652089850000|2022-05-09 09:50:50|28344.25|28344.25|28342.15|28342.15|28344.25|28344.25|28340.72|28340.72|0
1652089860000|2022-05-09 09:51:00|28342.75|28342.75|28343.05|28343.05|28343.05|28343.05|28342.75|28342.75|0
1652089890000|2022-05-09 09:51:30|28357.19|28357.19|28353.66|28353.66|28357.19|28357.19|28353.66|28353.66|0
1652089910000|2022-05-09 09:51:50|28354.26|28354.26|28353.66|28353.66|28354.26|28354.26|28353.66|28353.66|0
1652089990000|2022-05-09 09:53:10|28350.12|28350.12|28356.59|28356.59|28356.59|28356.59|28349.52|28349.52|0
1652090000000|2022-05-09 09:53:20|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|0
1652090010000|2022-05-09 09:53:30|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|28345.99|0
1652090020000|2022-05-09 09:53:40|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|28349.52|0
1652090040000|2022-05-09 09:54:00|28349.82|28349.82|28339.22|28339.22|28349.82|28349.82|28339.22|28339.22|0
1652090050000|2022-05-09 09:54:10|28321.54|28321.54|28321.54|28321.54|28321.54|28321.54|28321.54|28321.54|0
1652090070000|2022-05-09 09:54:30|28318.01|28318.01|28314.47|28314.47|28318.01|28318.01|28314.47|28314.47|0
1652090080000|2022-05-09 09:54:40|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|28310.94|0
1652090090000|2022-05-09 09:54:50|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|28314.47|0
1652090100000|2022-05-09 09:55:00|28310.94|28310.94|28311.06|28311.06|28311.06|28311.06|28310.94|28310.94|0
1652090110000|2022-05-09 09:55:10|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|28318.13|0
1652090120000|2022-05-09 09:55:20|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|28321.66|0
1652090150000|2022-05-09 09:55:50|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|28314.59|0
1652090160000|2022-05-09 09:56:00|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|28307.52|0
1652090170000|2022-05-09 09:56:10|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|28300.46|0
1652090180000|2022-05-09 09:56:20|28299.85|28299.85|28299.85|28299.85|28299.85|28299.85|28299.85|28299.85|0
1652090200000|2022-05-09 09:56:40|28306.92|28306.92|28306.92|28306.92|28306.92|28306.92|28306.92|28306.92|0
1652090220000|2022-05-09 09:57:00|28299.85|28299.85|28292.78|28292.78|28299.85|28299.85|28292.78|28292.78|0
1652090230000|2022-05-09 09:57:10|28289.25|28289.25|28276.86|28276.86|28289.25|28289.25|28273.69|28273.69|0
1652090240000|2022-05-09 09:57:20|28276.98|28276.98|28280.76|28280.76|28280.76|28280.76|28276.98|28276.98|0
1652090250000|2022-05-09 09:57:30|28291.36|28291.36|28287.83|28287.83|28291.36|28291.36|28287.83|28287.83|0
1652090260000|2022-05-09 09:57:40|28277.22|28277.22|28270.88|28270.88|28277.22|28277.22|28267.34|28267.34|0
1652090270000|2022-05-09 09:57:50|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|28277.95|0
1652090290000|2022-05-09 09:58:10|28278.31|28278.31|28314.56|28314.56|28314.56|28314.56|28278.31|28278.31|0
1652090320000|2022-05-09 09:58:40|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|28307.19|0
1652090340000|2022-05-09 09:59:00|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|28321.33|0
1652090390000|2022-05-09 09:59:50|28339|28339|28339|28339|28339|28339|28339|28339|0
1652090400000|2022-05-09 10:00:00|28339.12|28339.12|28339|28339|28339.12|28339.12|28339|28339|0
1652090410000|2022-05-09 10:00:10|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|28338.76|0
1652090430000|2022-05-09 10:00:30|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|28342.3|0
1652090440000|2022-05-09 10:00:40|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|0
1652090460000|2022-05-09 10:01:00|28339.06|28339.06|28339.06|28339.06|28339.06|28339.06|28339.06|28339.06|0
1652090480000|2022-05-09 10:01:20|28349.67|28349.67|28349.67|28349.67|28349.67|28349.67|28349.67|28349.67|0
1652090490000|2022-05-09 10:01:30|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|28342.6|0
1652090500000|2022-05-09 10:01:40|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|28335.53|0
1652090510000|2022-05-09 10:01:50|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|28335.23|0
1652090520000|2022-05-09 10:02:00|28334.93|28334.93|28331.39|28331.39|28334.93|28334.93|28331.39|28331.39|0
1652090540000|2022-05-09 10:02:20|28320.79|28320.79|28320.79|28320.79|28320.79|28320.79|28320.79|28320.79|0
1652090550000|2022-05-09 10:02:30|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|0
1652090560000|2022-05-09 10:02:40|28316.95|28316.95|28316.95|28316.95|28316.95|28316.95|28316.95|28316.95|0
1652090580000|2022-05-09 10:03:00|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|28317.25|0
1652090590000|2022-05-09 10:03:10|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|28317.85|0
1652090610000|2022-05-09 10:03:30|28328.46|28328.46|28321.39|28321.39|28328.46|28328.46|28321.39|28321.39|0
1652090620000|2022-05-09 10:03:40|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|0
1652090630000|2022-05-09 10:03:50|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|28321.39|0
1652090650000|2022-05-09 10:04:10|28324.92|28324.92|28317.85|28317.85|28324.92|28324.92|28317.85|28317.85|0
1652090660000|2022-05-09 10:04:20|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|28314.32|0
1652090680000|2022-05-09 10:04:40|28317.85|28317.85|28325.22|28325.22|28325.22|28325.22|28317.85|28317.85|0
1652090690000|2022-05-09 10:04:50|28328.76|28328.76|28329.36|28329.36|28329.36|28329.36|28328.76|28328.76|0
1652090700000|2022-05-09 10:05:00|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|28336.43|0
1652090710000|2022-05-09 10:05:10|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|0
1652090730000|2022-05-09 10:05:30|28332.9|28332.9|28332.9|28332.9|28332.9|28332.9|28332.9|28332.9|0
1652090740000|2022-05-09 10:05:40|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|28329.36|0
1652090780000|2022-05-09 10:06:20|28330.59|28330.59|28344.73|28344.73|28344.73|28344.73|28330.59|28330.59|0
1652090790000|2022-05-09 10:06:30|28337.66|28337.66|28341.2|28341.2|28341.2|28341.2|28337.66|28337.66|0
1652090800000|2022-05-09 10:06:40|28337.66|28337.66|28337.66|28337.66|28337.66|28337.66|28337.66|28337.66|0
1652090810000|2022-05-09 10:06:50|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1652090820000|2022-05-09 10:07:00|28347.86|28347.86|28340.79|28340.79|28347.86|28347.86|28340.79|28340.79|0
1652090830000|2022-05-09 10:07:10|28344.32|28344.32|28344.32|28344.32|28344.32|28344.32|28344.32|28344.32|0
1652090850000|2022-05-09 10:07:30|28358.46|28358.46|28354.93|28354.93|28358.46|28358.46|28354.93|28354.93|0
1652090860000|2022-05-09 10:07:40|28347.86|28347.86|28347.86|28347.86|28348.16|28348.16|28347.86|28347.86|0
1652090870000|2022-05-09 10:07:50|28347.98|28347.98|28355.35|28355.35|28355.35|28355.35|28347.98|28347.98|0
1652090880000|2022-05-09 10:08:00|28355.65|28355.65|28355.89|28355.89|28355.89|28355.89|28355.65|28355.65|0
1652090890000|2022-05-09 10:08:10|28345.29|28345.29|28341.75|28341.75|28348.82|28348.82|28338.22|28338.22|0
1652090900000|2022-05-09 10:08:20|28338.22|28338.22|28341.75|28341.75|28341.75|28341.75|28338.22|28338.22|0
1652090910000|2022-05-09 10:08:30|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|28345.29|0
1652090920000|2022-05-09 10:08:40|28341.75|28341.75|28334.68|28334.68|28341.75|28341.75|28334.68|28334.68|0
1652090930000|2022-05-09 10:08:50|28327.61|28327.61|28324.2|28324.2|28327.97|28327.97|28324.2|28324.2|0
1652090940000|2022-05-09 10:09:00|28320.66|28320.66|28327.73|28327.73|28327.73|28327.73|28320.66|28320.66|0
1652090990000|2022-05-09 10:09:50|28325.63|28325.63|28322.09|28322.09|28325.63|28325.63|28322.09|28322.09|0
1652091000000|2022-05-09 10:10:00|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|0
1652091040000|2022-05-09 10:10:40|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|28314.61|0
1652091050000|2022-05-09 10:10:50|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|28321.68|0
1652091070000|2022-05-09 10:11:10|28318.15|28318.15|28314.92|28314.92|28318.15|28318.15|28314.61|28314.61|0
1652091080000|2022-05-09 10:11:20|28307.85|28307.85|28318.45|28318.45|28318.45|28318.45|28307.85|28307.85|0
1652091090000|2022-05-09 10:11:30|28325.52|28325.52|28321.99|28321.99|28325.52|28325.52|28321.99|28321.99|0
1652091100000|2022-05-09 10:11:40|28314.92|28314.92|28314.92|28314.92|28314.92|28314.92|28314.92|28314.92|0
1652091110000|2022-05-09 10:11:50|28307.85|28307.85|28307.85|28307.85|28307.85|28307.85|28307.85|28307.85|0
1652091130000|2022-05-09 10:12:10|28304.31|28304.31|28304.31|28304.31|28304.31|28304.31|28304.31|28304.31|0
1652091140000|2022-05-09 10:12:20|28297.24|28297.24|28290.17|28290.17|28297.24|28297.24|28290.17|28290.17|0
1652091150000|2022-05-09 10:12:30|28279.57|28279.57|28286.23|28286.23|28286.23|28286.23|28279.16|28279.16|0
1652091200000|2022-05-09 10:13:20|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|0
1652091230000|2022-05-09 10:13:50|28279.16|28279.16|28267.65|28267.65|28279.16|28279.16|28267.65|28267.65|0
1652091240000|2022-05-09 10:14:00|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|28267.24|0
1652091270000|2022-05-09 10:14:30|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|28263.71|0
1652091280000|2022-05-09 10:14:40|28264.01|28264.01|28264.01|28264.01|28264.01|28264.01|28264.01|28264.01|0
1652091290000|2022-05-09 10:14:50|28267.54|28267.54|28271.08|28271.08|28274.61|28274.61|28267.54|28267.54|0
1652091300000|2022-05-09 10:15:00|28274.61|28274.61|28267.54|28267.54|28274.61|28274.61|28267.54|28267.54|0
1652091310000|2022-05-09 10:15:10|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|0
1652091320000|2022-05-09 10:15:20|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1652091350000|2022-05-09 10:15:50|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|28274.61|0
1652091360000|2022-05-09 10:16:00|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1652091380000|2022-05-09 10:16:20|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|0
1652091410000|2022-05-09 10:16:50|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|28285.22|0
1652091420000|2022-05-09 10:17:00|28292.29|28292.29|28302.59|28302.59|28302.59|28302.59|28291.99|28291.99|0
1652091440000|2022-05-09 10:17:20|28291.99|28291.99|28288.45|28288.45|28291.99|28291.99|28288.45|28288.45|0
1652091450000|2022-05-09 10:17:30|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|28288.15|0
1652091460000|2022-05-09 10:17:40|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|0
1652091490000|2022-05-09 10:18:10|28298.75|28298.75|28298.75|28298.75|28298.75|28298.75|28298.75|28298.75|0
1652091500000|2022-05-09 10:18:20|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|28291.68|0
1652091540000|2022-05-09 10:19:00|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|28295.22|0
1652091550000|2022-05-09 10:19:10|28291.68|28291.68|28288.15|28288.15|28291.68|28291.68|28288.15|28288.15|0
1652091560000|2022-05-09 10:19:20|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|28281.08|0
1652091570000|2022-05-09 10:19:30|28277.55|28277.55|28266.94|28266.94|28277.55|28277.55|28266.94|28266.94|0
1652091590000|2022-05-09 10:19:50|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|28281.68|0
1652091600000|2022-05-09 10:20:00|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|28278.15|0
1652091640000|2022-05-09 10:20:40|28271.08|28271.08|28270.17|28270.17|28271.08|28271.08|28270.17|28270.17|0
1652091650000|2022-05-09 10:20:50|28263.11|28263.11|28263.11|28263.11|28263.11|28263.11|28263.11|28263.11|0
1652091660000|2022-05-09 10:21:00|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|28262.8|0
1652091710000|2022-05-09 10:21:50|28259.27|28259.27|28251.79|28251.79|28259.27|28259.27|28251.79|28251.79|0
1652091720000|2022-05-09 10:22:00|28252.61|28252.61|28256.55|28256.55|28263.62|28263.62|28252.61|28252.61|0
1652091730000|2022-05-09 10:22:10|28253.02|28253.02|28253.02|28253.02|28253.02|28253.02|28253.02|28253.02|0
1652091740000|2022-05-09 10:22:20|28256.55|28256.55|28260.09|28260.09|28260.09|28260.09|28256.55|28256.55|0
1652091750000|2022-05-09 10:22:30|28249.48|28249.48|28245.35|28245.35|28249.48|28249.48|28245.35|28245.35|0
1652091760000|2022-05-09 10:22:40|28245.11|28245.11|28245.41|28245.41|28245.41|28245.41|28245.11|28245.11|0
1652091770000|2022-05-09 10:22:50|28256.01|28256.01|28256.01|28256.01|28256.01|28256.01|28256.01|28256.01|0
1652091780000|2022-05-09 10:23:00|28245.41|28245.41|28241.27|28241.27|28245.41|28245.41|28240.97|28240.97|0
1652091790000|2022-05-09 10:23:10|28237.74|28237.74|28237.14|28237.14|28237.74|28237.74|28237.14|28237.14|0
1652091800000|2022-05-09 10:23:20|28237.44|28237.44|28233.3|28233.3|28237.44|28237.44|28233.3|28233.3|0
1652091810000|2022-05-09 10:23:30|28233.9|28233.9|28237.37|28237.37|28237.74|28237.74|28233.9|28233.9|0
1652091830000|2022-05-09 10:23:50|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|28236.77|0
1652091840000|2022-05-09 10:24:00|28237.07|28237.07|28236.18|28236.18|28237.07|28237.07|28236.18|28236.18|0
1652091860000|2022-05-09 10:24:20|28250.32|28250.32|28257.39|28257.39|28257.39|28257.39|28250.32|28250.32|0
1652091870000|2022-05-09 10:24:30|28264.46|28264.46|28260.62|28260.62|28264.46|28264.46|28260.62|28260.62|0
1652091890000|2022-05-09 10:24:50|28260.32|28260.32|28270.33|28270.33|28270.33|28270.33|28259.72|28259.72|0
1652091900000|2022-05-09 10:25:00|28266.79|28266.79|28273.86|28273.86|28273.86|28273.86|28266.79|28266.79|0
1652091910000|2022-05-09 10:25:10|28272.96|28272.96|28273.56|28273.56|28273.56|28273.56|28272.96|28272.96|0
1652091920000|2022-05-09 10:25:20|28275.36|28275.36|28289.8|28289.8|28289.8|28289.8|28275.36|28275.36|0
1652091930000|2022-05-09 10:25:30|28289.5|28289.5|28285.07|28285.07|28289.5|28289.5|28285.07|28285.07|0
1652091940000|2022-05-09 10:25:40|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|28281.53|0
1652091960000|2022-05-09 10:26:00|28281.77|28281.77|28288.84|28288.84|28288.84|28288.84|28281.77|28281.77|0
1652091970000|2022-05-09 10:26:10|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|28288.54|0
1652091980000|2022-05-09 10:26:20|28281.47|28281.47|28283.58|28283.58|28283.58|28283.58|28281.47|28281.47|0
1652091990000|2022-05-09 10:26:30|28284.18|28284.18|28283.58|28283.58|28284.18|28284.18|28283.58|28283.58|0
1652092000000|2022-05-09 10:26:40|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|28294.18|0
1652092010000|2022-05-09 10:26:50|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|28294.48|0
1652092020000|2022-05-09 10:27:00|28294.89|28294.89|28285.11|28285.11|28295.71|28295.71|28285.11|28285.11|0
1652092040000|2022-05-09 10:27:20|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|0
1652092050000|2022-05-09 10:27:30|28274.5|28274.5|28249.04|28249.04|28274.5|28274.5|28245.5|28245.5|0
1652092090000|2022-05-09 10:28:10|28259.64|28259.64|28252.57|28252.57|28259.64|28259.64|28252.57|28252.57|0
1652092100000|2022-05-09 10:28:20|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|0
1652092130000|2022-05-09 10:28:50|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|28264.08|0
1652092140000|2022-05-09 10:29:00|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1652092150000|2022-05-09 10:29:10|28259.94|28259.94|28259.94|28259.94|28259.94|28259.94|28259.94|28259.94|0
1652092160000|2022-05-09 10:29:20|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|28252.87|0
1652092180000|2022-05-09 10:29:40|28256.41|28256.41|28252.87|28252.87|28256.41|28256.41|28252.87|28252.87|0
1652092190000|2022-05-09 10:29:50|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|0
1652092210000|2022-05-09 10:30:10|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|28249.64|0
1652092230000|2022-05-09 10:30:30|28239.03|28239.03|28227.83|28227.83|28239.03|28239.03|28227.83|28227.83|0
1652092240000|2022-05-09 10:30:40|28227.71|28227.71|28224.17|28224.17|28227.71|28227.71|28224.17|28224.17|0
1652092250000|2022-05-09 10:30:50|28223.87|28223.87|28224.17|28224.17|28224.17|28224.17|28223.87|28223.87|0
1652092260000|2022-05-09 10:31:00|28220.64|28220.64|28220.03|28220.03|28223.57|28223.57|28220.03|28220.03|0
1652092270000|2022-05-09 10:31:10|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|28216.5|0
1652092280000|2022-05-09 10:31:20|28209.43|28209.43|28205.59|28205.59|28209.43|28209.43|28198.52|28198.52|0
1652092290000|2022-05-09 10:31:30|28209.13|28209.13|28205.23|28205.23|28209.13|28209.13|28204.41|28204.41|0
1652092310000|2022-05-09 10:31:50|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|28205.11|0
1652092320000|2022-05-09 10:32:00|28212.18|28212.18|28205.11|28205.11|28212.18|28212.18|28205.11|28205.11|0
1652092330000|2022-05-09 10:32:10|28212.18|28212.18|28201.58|28201.58|28212.18|28212.18|28201.17|28201.17|0
1652092340000|2022-05-09 10:32:20|28198.04|28198.04|28187.85|28187.85|28198.45|28198.45|28187.85|28187.85|0
1652092350000|2022-05-09 10:32:30|28184.31|28184.31|28180.78|28180.78|28184.31|28184.31|28180.78|28180.78|0
1652092360000|2022-05-09 10:32:40|28180.48|28180.48|28173.41|28173.41|28180.48|28180.48|28173.41|28173.41|0
1652092370000|2022-05-09 10:32:50|28173.11|28173.11|28162.8|28162.8|28173.41|28173.41|28162.8|28162.8|0
1652092380000|2022-05-09 10:33:00|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|28159.27|0
1652092390000|2022-05-09 10:33:10|28148.66|28148.66|28130.17|28130.17|28148.66|28148.66|28130.17|28130.17|0
1652092400000|2022-05-09 10:33:20|28133.7|28133.7|28122.2|28122.2|28133.7|28133.7|28115.13|28115.13|0
1652092410000|2022-05-09 10:33:30|28118.66|28118.66|28143.41|28143.41|28143.41|28143.41|28118.66|28118.66|0
1652092440000|2022-05-09 10:34:00|28136.34|28136.34|28143.41|28143.41|28143.41|28143.41|28136.34|28136.34|0
1652092450000|2022-05-09 10:34:10|28146.94|28146.94|28144.23|28144.23|28151.3|28151.3|28144.23|28144.23|0
1652092460000|2022-05-09 10:34:20|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|0
1652092470000|2022-05-09 10:34:30|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|0
1652092480000|2022-05-09 10:34:40|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|28123.02|0
1652092490000|2022-05-09 10:34:50|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|28130.09|0
1652092510000|2022-05-09 10:35:10|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|28133.62|0
1652092520000|2022-05-09 10:35:20|28133.5|28133.5|28133.62|28133.62|28133.62|28133.62|28133.5|28133.5|0
1652092540000|2022-05-09 10:35:40|28140.69|28140.69|28133.62|28133.62|28140.69|28140.69|28133.62|28133.62|0
1652092550000|2022-05-09 10:35:50|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|0
1652092560000|2022-05-09 10:36:00|28140.81|28140.81|28140.69|28140.69|28140.81|28140.81|28140.69|28140.69|0
1652092570000|2022-05-09 10:36:10|28133.62|28133.62|28130.09|28130.09|28133.62|28133.62|28130.09|28130.09|0
1652092580000|2022-05-09 10:36:20|28140.69|28140.69|28137.16|28137.16|28140.69|28140.69|28137.16|28137.16|0
1652092590000|2022-05-09 10:36:30|28144.23|28144.23|28144.23|28144.23|28144.23|28144.23|28144.23|28144.23|0
1652092600000|2022-05-09 10:36:40|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|28140.69|0
1652092610000|2022-05-09 10:36:50|28140.39|28140.39|28140.39|28140.39|28140.39|28140.39|28140.39|28140.39|0
1652092620000|2022-05-09 10:37:00|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|28143.92|0
1652092640000|2022-05-09 10:37:20|28143.62|28143.62|28136.55|28136.55|28143.62|28143.62|28136.55|28136.55|0
1652092650000|2022-05-09 10:37:30|28125.95|28125.95|28111.81|28111.81|28125.95|28125.95|28111.81|28111.81|0
1652092660000|2022-05-09 10:37:40|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|28118.88|0
1652092690000|2022-05-09 10:38:10|28115.35|28115.35|28115.35|28115.35|28115.35|28115.35|28115.35|28115.35|0
1652092700000|2022-05-09 10:38:20|28108.28|28108.28|28104.14|28104.14|28108.28|28108.28|28103.54|28103.54|0
1652092710000|2022-05-09 10:38:30|28100.6|28100.6|28097.07|28097.07|28100.6|28100.6|28097.07|28097.07|0
1652092720000|2022-05-09 10:38:40|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|28093.54|0
1652092730000|2022-05-09 10:38:50|28097.07|28097.07|28096.17|28096.17|28097.07|28097.07|28096.17|28096.17|0
1652092750000|2022-05-09 10:39:10|28099.7|28099.7|28103.24|28103.24|28103.24|28103.24|28099.7|28099.7|0
1652092760000|2022-05-09 10:39:20|28102.64|28102.64|28099.1|28099.1|28102.64|28102.64|28099.1|28099.1|0
1652092770000|2022-05-09 10:39:30|28098.28|28098.28|28102.23|28102.23|28102.23|28102.23|28098.28|28098.28|0
1652092790000|2022-05-09 10:39:50|28109.3|28109.3|28115.77|28115.77|28115.77|28115.77|28108.7|28108.7|0
1652092800000|2022-05-09 10:40:00|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|0
1652092810000|2022-05-09 10:40:10|28115.77|28115.77|28116.07|28116.07|28116.07|28116.07|28115.77|28115.77|0
1652092830000|2022-05-09 10:40:30|28112.53|28112.53|28115.17|28115.17|28115.17|28115.17|28108.1|28108.1|0
1652092840000|2022-05-09 10:40:40|28116.07|28116.07|28116.67|28116.67|28116.97|28116.97|28116.07|28116.07|0
1652092850000|2022-05-09 10:40:50|28113.13|28113.13|28109.6|28109.6|28113.13|28113.13|28109.6|28109.6|0
1652092860000|2022-05-09 10:41:00|28113.13|28113.13|28113.13|28113.13|28113.13|28113.13|28113.13|28113.13|0
1652092870000|2022-05-09 10:41:10|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|28116.67|0
1652092890000|2022-05-09 10:41:30|28117.27|28117.27|28117.27|28117.27|28117.27|28117.27|28117.27|28117.27|0
1652092940000|2022-05-09 10:42:20|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|28113.73|0
1652092970000|2022-05-09 10:42:50|28120.8|28120.8|28120.8|28120.8|28120.8|28120.8|28120.8|28120.8|0
1652092980000|2022-05-09 10:43:00|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|28110.2|0
1652092990000|2022-05-09 10:43:10|28106.66|28106.66|28106.06|28106.06|28106.66|28106.66|28106.06|28106.06|0
1652093010000|2022-05-09 10:43:30|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|28105.76|0
1652093020000|2022-05-09 10:43:40|28112.83|28112.83|28112.83|28112.83|28112.83|28112.83|28112.83|28112.83|0
1652093030000|2022-05-09 10:43:50|28112.53|28112.53|28112.53|28112.53|28112.53|28112.53|28112.53|28112.53|0
1652093040000|2022-05-09 10:44:00|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|28111.93|0
1652093050000|2022-05-09 10:44:10|28111.33|28111.33|28111.93|28111.93|28111.93|28111.93|28111.33|28111.33|0
1652093060000|2022-05-09 10:44:20|28115.47|28115.47|28111.93|28111.93|28115.47|28115.47|28111.93|28111.93|0
1652093080000|2022-05-09 10:44:40|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|0
1652093090000|2022-05-09 10:44:50|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|28122.54|0
1652093100000|2022-05-09 10:45:00|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|28115.47|0
1652093120000|2022-05-09 10:45:20|28119|28119|28115.47|28115.47|28119|28119|28115.47|28115.47|0
1652093130000|2022-05-09 10:45:30|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|28116.07|0
1652093140000|2022-05-09 10:45:40|28112.53|28112.53|28112.23|28112.23|28112.53|28112.53|28112.23|28112.23|0
1652093160000|2022-05-09 10:46:00|28110.46|28110.46|28111.07|28111.07|28111.07|28111.07|28110.46|28110.46|0
1652093180000|2022-05-09 10:46:20|28109.3|28109.3|28102.23|28102.23|28109.3|28109.3|28102.23|28102.23|0
1652093190000|2022-05-09 10:46:30|28104|28104|28104|28104|28104|28104|28104|28104|0
1652093210000|2022-05-09 10:46:50|28104.72|28104.72|28104.6|28104.6|28104.72|28104.72|28104.6|28104.6|0
1652093220000|2022-05-09 10:47:00|28102.83|28102.83|28095.76|28095.76|28102.83|28102.83|28095.76|28095.76|0
1652093240000|2022-05-09 10:47:20|28094|28094|28094|28094|28094|28094|28094|28094|0
1652093250000|2022-05-09 10:47:30|28095.76|28095.76|28095.76|28095.76|28095.76|28095.76|28092.23|28092.23|0
1652093260000|2022-05-09 10:47:40|28099.3|28099.3|28092.23|28092.23|28099.3|28099.3|28092.23|28092.23|0
1652093270000|2022-05-09 10:47:50|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|28088.69|0
1652093280000|2022-05-09 10:48:00|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|28085.16|0
1652093300000|2022-05-09 10:48:20|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|28078.09|0
1652093320000|2022-05-09 10:48:40|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|28078.39|0
1652093330000|2022-05-09 10:48:50|28081.92|28081.92|28078.39|28078.39|28081.92|28081.92|28078.39|28078.39|0
1652093340000|2022-05-09 10:49:00|28079.29|28079.29|28086.36|28086.36|28086.36|28086.36|28075.76|28075.76|0
1652093350000|2022-05-09 10:49:10|28089.9|28089.9|28090.72|28090.72|28090.72|28090.72|28089.9|28089.9|0
1652093360000|2022-05-09 10:49:20|28091.13|28091.13|28091.13|28091.13|28091.13|28091.13|28091.13|28091.13|0
1652093370000|2022-05-09 10:49:30|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|0
1652093380000|2022-05-09 10:49:40|28087.59|28087.59|28091.13|28091.13|28091.13|28091.13|28087.59|28087.59|0
1652093390000|2022-05-09 10:49:50|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|28084.06|0
1652093400000|2022-05-09 10:50:00|28083.82|28083.82|28083.82|28083.82|28087.35|28087.35|28083.82|28083.82|0
1652093410000|2022-05-09 10:50:10|28087.35|28087.35|28087.35|28087.35|28090.89|28090.89|28087.35|28087.35|0
1652093420000|2022-05-09 10:50:20|28090.96|28090.96|28090.96|28090.96|28090.96|28090.96|28090.96|28090.96|0
1652093440000|2022-05-09 10:50:40|28087.42|28087.42|28080.35|28080.35|28087.42|28087.42|28080.35|28080.35|0
1652093460000|2022-05-09 10:51:00|28069.75|28069.75|28066.21|28066.21|28069.75|28069.75|28066.21|28066.21|0
1652093470000|2022-05-09 10:51:10|28062.68|28062.68|28059.14|28059.14|28062.68|28062.68|28059.14|28059.14|0
1652093480000|2022-05-09 10:51:20|28058.24|28058.24|28037.03|28037.03|28058.24|28058.24|28033.5|28033.5|0
1652093490000|2022-05-09 10:51:30|28040.57|28040.57|28033.5|28033.5|28040.57|28040.57|28033.5|28033.5|0
1652093500000|2022-05-09 10:51:40|28029.96|28029.96|28033.5|28033.5|28033.5|28033.5|28029.96|28029.96|0
1652093520000|2022-05-09 10:52:00|28029.96|28029.96|28023.49|28023.49|28029.96|28029.96|28022.89|28022.89|0
1652093530000|2022-05-09 10:52:10|28034.1|28034.1|28034.1|28034.1|28037.63|28037.63|28034.1|28034.1|0
1652093540000|2022-05-09 10:52:20|28027.03|28027.03|28027.03|28027.03|28027.03|28027.03|28027.03|28027.03|0
1652093550000|2022-05-09 10:52:30|28023.49|28023.49|28019.96|28019.96|28023.49|28023.49|28019.96|28019.96|0
1652093570000|2022-05-09 10:52:50|28016.42|28016.42|28017.02|28017.02|28017.02|28017.02|28016.42|28016.42|0
1652093580000|2022-05-09 10:53:00|28009.95|28009.95|28013.49|28013.49|28013.49|28013.49|28009.95|28009.95|0
1652093590000|2022-05-09 10:53:10|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|28017.02|0
1652093610000|2022-05-09 10:53:30|28024.09|28024.09|28020.56|28020.56|28024.09|28024.09|28020.56|28020.56|0
1652093620000|2022-05-09 10:53:40|28031.16|28031.16|28045.71|28045.71|28045.71|28045.71|28031.16|28031.16|0
1652093640000|2022-05-09 10:54:00|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|28049.25|0
1652093660000|2022-05-09 10:54:20|28049.01|28049.01|28048.76|28048.76|28049.01|28049.01|28048.76|28048.76|0
1652093670000|2022-05-09 10:54:30|28055.83|28055.83|28066.44|28066.44|28066.44|28066.44|28055.83|28055.83|0
1652093680000|2022-05-09 10:54:40|28068.84|28068.84|28076.51|28076.51|28083.58|28083.58|28068.84|28068.84|0
1652093690000|2022-05-09 10:54:50|28075.61|28075.61|28068.54|28068.54|28075.61|28075.61|28068.54|28068.54|0
1652093710000|2022-05-09 10:55:10|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1652093730000|2022-05-09 10:55:30|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|0
1652093750000|2022-05-09 10:55:50|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1652093760000|2022-05-09 10:56:00|28090.65|28090.65|28090.65|28090.65|28090.65|28090.65|28090.65|28090.65|0
1652093770000|2022-05-09 10:56:10|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1652093790000|2022-05-09 10:56:30|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|28083.28|0
1652093800000|2022-05-09 10:56:40|28090.35|28090.35|28086.82|28086.82|28090.35|28090.35|28086.82|28086.82|0
1652093810000|2022-05-09 10:56:50|28085.31|28085.31|28071.18|28071.18|28085.31|28085.31|28071.18|28071.18|0
1652093820000|2022-05-09 10:57:00|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|28064.11|0
1652093830000|2022-05-09 10:57:10|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|28060.57|0
1652093860000|2022-05-09 10:57:40|28053.5|28053.5|28046.19|28046.19|28053.5|28053.5|28046.19|28046.19|0
1652093870000|2022-05-09 10:57:50|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|28049.72|0
1652093880000|2022-05-09 10:58:00|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|28050.02|0
1652093890000|2022-05-09 10:58:10|28053.56|28053.56|28042.95|28042.95|28053.56|28053.56|28042.95|28042.95|0
1652093900000|2022-05-09 10:58:20|28053.56|28053.56|28054.46|28054.46|28054.46|28054.46|28053.56|28053.56|0
1652093920000|2022-05-09 10:58:40|28058|28058|28058|28058|28058|28058|28058|28058|0
1652093940000|2022-05-09 10:59:00|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|0
1652093950000|2022-05-09 10:59:10|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|0
1652093960000|2022-05-09 10:59:20|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|28043.86|0
1652093970000|2022-05-09 10:59:30|28047.39|28047.39|28050.93|28050.93|28054.46|28054.46|28047.39|28047.39|0
1652093980000|2022-05-09 10:59:40|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|28054.46|0
1652094000000|2022-05-09 11:00:00|28061.53|28061.53|28058|28058|28061.53|28061.53|28058|28058|0
1652094020000|2022-05-09 11:00:20|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|28057.69|0
1652094030000|2022-05-09 11:00:30|28068.3|28068.3|28068.3|28068.3|28068.3|28068.3|28068.3|28068.3|0
1652094050000|2022-05-09 11:00:50|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|28068.6|0
1652094070000|2022-05-09 11:01:10|28058|28058|28061.53|28061.53|28061.53|28061.53|28054.46|28054.46|0
1652094080000|2022-05-09 11:01:20|28054.46|28054.46|28047.39|28047.39|28054.46|28054.46|28047.39|28047.39|0
1652094090000|2022-05-09 11:01:30|28043.86|28043.86|28036.79|28036.79|28043.86|28043.86|28036.79|28036.79|0
1652094100000|2022-05-09 11:01:40|28040.32|28040.32|28040.32|28040.32|28043.86|28043.86|28040.32|28040.32|0
1652094110000|2022-05-09 11:01:50|28039.91|28039.91|28039.61|28039.61|28044.05|28044.05|28036.38|28036.38|0
1652094120000|2022-05-09 11:02:00|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|28050.22|0
1652094140000|2022-05-09 11:02:20|28043.15|28043.15|28046.68|28046.68|28046.68|28046.68|28043.15|28043.15|0
1652094150000|2022-05-09 11:02:30|28050.22|28050.22|28054.05|28054.05|28057.28|28057.28|28050.22|28050.22|0
1652094160000|2022-05-09 11:02:40|28057.59|28057.59|28082.69|28082.69|28082.69|28082.69|28054.05|28054.05|0
1652094170000|2022-05-09 11:02:50|28084.19|28084.19|28084.8|28084.8|28084.8|28084.8|28084.19|28084.19|0
1652094180000|2022-05-09 11:03:00|28077.73|28077.73|28074.19|28074.19|28077.73|28077.73|28074.19|28074.19|0
1652094210000|2022-05-09 11:03:30|28075.69|28075.69|28087.5|28087.5|28087.8|28087.8|28075.69|28075.69|0
1652094220000|2022-05-09 11:03:40|28087.2|28087.2|28083.66|28083.66|28087.2|28087.2|28083.66|28083.66|0
1652094230000|2022-05-09 11:03:50|28082.46|28082.46|28078.93|28078.93|28082.46|28082.46|28078.93|28078.93|0
1652094250000|2022-05-09 11:04:10|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|28079.83|0
1652094260000|2022-05-09 11:04:20|28076.29|28076.29|28076.29|28076.29|28076.29|28076.29|28076.29|28076.29|0
1652094280000|2022-05-09 11:04:40|28083.36|28083.36|28083.36|28083.36|28083.36|28083.36|28083.36|28083.36|0
1652094300000|2022-05-09 11:05:00|28086.9|28086.9|28090.73|28090.73|28090.73|28090.73|28086.9|28086.9|0
1652094320000|2022-05-09 11:05:20|28097.8|28097.8|28097.8|28097.8|28097.8|28097.8|28097.8|28097.8|0
1652094350000|2022-05-09 11:05:50|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|28108.41|0
1652094370000|2022-05-09 11:06:10|28104.87|28104.87|28105.47|28105.47|28105.47|28105.47|28104.87|28104.87|0
1652094390000|2022-05-09 11:06:30|28101.94|28101.94|28105.47|28105.47|28105.47|28105.47|28101.94|28101.94|0
1652094400000|2022-05-09 11:06:40|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|0
1652094430000|2022-05-09 11:07:10|28087.8|28087.8|28084.26|28084.26|28087.8|28087.8|28084.26|28084.26|0
1652094440000|2022-05-09 11:07:20|28087.8|28087.8|28087.8|28087.8|28087.8|28087.8|28087.8|28087.8|0
1652094460000|2022-05-09 11:07:40|28084.26|28084.26|28084.26|28084.26|28084.26|28084.26|28084.26|28084.26|0
1652094470000|2022-05-09 11:07:50|28080.73|28080.73|28080.73|28080.73|28080.73|28080.73|28080.73|28080.73|0
1652094480000|2022-05-09 11:08:00|28094.87|28094.87|28091.33|28091.33|28094.87|28094.87|28084.26|28084.26|0
1652094490000|2022-05-09 11:08:10|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|28091.21|0
1652094500000|2022-05-09 11:08:20|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|28084.14|0
1652094510000|2022-05-09 11:08:30|28084.44|28084.44|28088.82|28088.82|28092.11|28092.11|28084.44|28084.44|0
1652094520000|2022-05-09 11:08:40|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|28085.29|0
1652094540000|2022-05-09 11:09:00|28085.17|28085.17|28085.17|28085.17|28085.17|28085.17|28085.17|28085.17|0
1652094550000|2022-05-09 11:09:10|28092.24|28092.24|28092.54|28092.54|28092.54|28092.54|28092.24|28092.24|0
1652094560000|2022-05-09 11:09:20|28085.47|28085.47|28089|28089|28089|28089|28085.47|28085.47|0
1652094570000|2022-05-09 11:09:30|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|28096.07|0
1652094580000|2022-05-09 11:09:40|28096.67|28096.67|28096.67|28096.67|28096.67|28096.67|28096.67|28096.67|0
1652094600000|2022-05-09 11:10:00|28100.21|28100.21|28100.51|28100.51|28100.51|28100.51|28100.21|28100.21|0
1652094610000|2022-05-09 11:10:10|28100.21|28100.21|28111.41|28111.41|28111.41|28111.41|28100.21|28100.21|0
1652094650000|2022-05-09 11:10:50|28107.88|28107.88|28092.84|28092.84|28107.88|28107.88|28092.84|28092.84|0
1652094660000|2022-05-09 11:11:00|28092.72|28092.72|28089.18|28089.18|28092.72|28092.72|28089.18|28089.18|0
1652094670000|2022-05-09 11:11:10|28085.65|28085.65|28089.18|28089.18|28089.18|28089.18|28085.65|28085.65|0
1652094680000|2022-05-09 11:11:20|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|28092.72|0
1652094710000|2022-05-09 11:11:50|28089.18|28089.18|28089.18|28089.18|28089.18|28089.18|28089.18|28089.18|0
1652094740000|2022-05-09 11:12:20|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|28085.65|0
1652094760000|2022-05-09 11:12:40|28085.95|28085.95|28086.25|28086.25|28086.25|28086.25|28085.95|28085.95|0
1652094770000|2022-05-09 11:12:50|28093.32|28093.32|28093.44|28093.44|28093.44|28093.44|28093.32|28093.32|0
1652094780000|2022-05-09 11:13:00|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|28086.37|0
1652094790000|2022-05-09 11:13:10|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|28089.9|0
1652094800000|2022-05-09 11:13:20|28089.6|28089.6|28089.6|28089.6|28089.6|28089.6|28089.6|28089.6|0
1652094810000|2022-05-09 11:13:30|28082.53|28082.53|28082.53|28082.53|28082.53|28082.53|28075.46|28075.46|0
1652094820000|2022-05-09 11:13:40|28079|28079|28079|28079|28079|28079|28079|28079|0
1652094830000|2022-05-09 11:13:50|28089.6|28089.6|28090.5|28090.5|28090.5|28090.5|28089.6|28089.6|0
1652094840000|2022-05-09 11:14:00|28097.57|28097.57|28090.5|28090.5|28097.57|28097.57|28090.5|28090.5|0
1652094860000|2022-05-09 11:14:20|28083.43|28083.43|28079.9|28079.9|28083.43|28083.43|28079.9|28079.9|0
1652094870000|2022-05-09 11:14:30|28076.36|28076.36|28079.9|28079.9|28079.9|28079.9|28076.36|28076.36|0
1652094920000|2022-05-09 11:15:20|28076.36|28076.36|28079.9|28079.9|28079.9|28079.9|28076.36|28076.36|0
1652094940000|2022-05-09 11:15:40|28076.36|28076.36|28076.36|28076.36|28076.36|28076.36|28076.36|28076.36|0
1652094960000|2022-05-09 11:16:00|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|28079.9|0
1652094980000|2022-05-09 11:16:20|28086.97|28086.97|28079.9|28079.9|28086.97|28086.97|28079.9|28079.9|0
1652095010000|2022-05-09 11:16:50|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|28079.6|0
1652095030000|2022-05-09 11:17:10|28076.06|28076.06|28075.76|28075.76|28076.06|28076.06|28072.53|28072.53|0
1652095040000|2022-05-09 11:17:20|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|28068.69|0
1652095070000|2022-05-09 11:17:50|28068.57|28068.57|28065.04|28065.04|28068.57|28068.57|28065.04|28065.04|0
1652095080000|2022-05-09 11:18:00|28064.74|28064.74|28067.97|28067.97|28068.27|28068.27|28064.74|28064.74|0
1652095090000|2022-05-09 11:18:10|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|0
1652095100000|2022-05-09 11:18:20|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|0
1652095110000|2022-05-09 11:18:30|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|0
1652095120000|2022-05-09 11:18:40|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|28064.14|0
1652095140000|2022-05-09 11:19:00|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|28067.67|0
1652095180000|2022-05-09 11:19:40|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|0
1652095200000|2022-05-09 11:20:00|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|28071.21|0
1652095210000|2022-05-09 11:20:10|28064.14|28064.14|28071.21|28071.21|28071.21|28071.21|28060.6|28060.6|0
1652095240000|2022-05-09 11:20:40|28071.51|28071.51|28071.51|28071.51|28071.51|28071.51|28071.51|28071.51|0
1652095250000|2022-05-09 11:20:50|28067.97|28067.97|28057.37|28057.37|28067.97|28067.97|28057.37|28057.37|0
1652095260000|2022-05-09 11:21:00|28064.44|28064.44|28057.37|28057.37|28064.44|28064.44|28057.37|28057.37|0
1652095270000|2022-05-09 11:21:10|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|0
1652095280000|2022-05-09 11:21:20|28050.3|28050.3|28053.83|28053.83|28053.83|28053.83|28050.3|28050.3|0
1652095300000|2022-05-09 11:21:40|28050.3|28050.3|28050.3|28050.3|28050.3|28050.3|28050.3|28050.3|0
1652095310000|2022-05-09 11:21:50|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|28048.79|0
1652095320000|2022-05-09 11:22:00|28052.57|28052.57|28060.54|28060.54|28060.54|28060.54|28052.57|28052.57|0
1652095330000|2022-05-09 11:22:10|28060.3|28060.3|28078.7|28078.7|28078.7|28078.7|28060.3|28060.3|0
1652095340000|2022-05-09 11:22:20|28079.11|28079.11|28075.57|28075.57|28080.87|28080.87|28075.57|28075.57|0
1652095350000|2022-05-09 11:22:30|28075.45|28075.45|28075.45|28075.45|28075.45|28075.45|28075.45|28075.45|0
1652095360000|2022-05-09 11:22:40|28068.38|28068.38|28068.08|28068.08|28068.38|28068.38|28068.08|28068.08|0
1652095380000|2022-05-09 11:23:00|28075.15|28075.15|28068.08|28068.08|28075.15|28075.15|28068.08|28068.08|0
1652095410000|2022-05-09 11:23:30|28071.62|28071.62|28064.18|28064.18|28071.62|28071.62|28064.18|28064.18|0
1652095430000|2022-05-09 11:23:50|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|28060.65|0
1652095440000|2022-05-09 11:24:00|28064.18|28064.18|28068.02|28068.02|28068.02|28068.02|28064.18|28064.18|0
1652095450000|2022-05-09 11:24:10|28068.32|28068.32|28076.05|28076.05|28076.05|28076.05|28068.32|28068.32|0
1652095480000|2022-05-09 11:24:40|28072.52|28072.52|28076.05|28076.05|28076.05|28076.05|28072.52|28072.52|0
1652095490000|2022-05-09 11:24:50|28076.17|28076.17|28079.71|28079.71|28079.71|28079.71|28076.17|28076.17|0
1652095500000|2022-05-09 11:25:00|28076.17|28076.17|28083.24|28083.24|28083.24|28083.24|28076.17|28076.17|0
1652095510000|2022-05-09 11:25:10|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|28083.12|0
1652095520000|2022-05-09 11:25:20|28083|28083|28083|28083|28083|28083|28083|28083|0
1652095550000|2022-05-09 11:25:50|28083.3|28083.3|28083.3|28083.3|28083.3|28083.3|28083.3|28083.3|0
1652095560000|2022-05-09 11:26:00|28081.53|28081.53|28081.53|28081.53|28081.53|28081.53|28081.53|28081.53|0
1652095570000|2022-05-09 11:26:10|28079.77|28079.77|28079.65|28079.65|28079.77|28079.77|28079.65|28079.65|0
1652095610000|2022-05-09 11:26:50|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|28080.25|0
1652095620000|2022-05-09 11:27:00|28081.45|28081.45|28081.45|28081.45|28081.45|28081.45|28081.45|28081.45|0
1652095650000|2022-05-09 11:27:30|28077.61|28077.61|28079.11|28079.11|28079.11|28079.11|28077.61|28077.61|0
1652095660000|2022-05-09 11:27:40|28082.65|28082.65|28082.77|28082.77|28082.77|28082.77|28082.65|28082.65|0
1652095670000|2022-05-09 11:27:50|28083.07|28083.07|28083.07|28083.07|28083.07|28083.07|28083.07|28083.07|0
1652095710000|2022-05-09 11:28:30|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|28083.37|0
1652095720000|2022-05-09 11:28:40|28083.67|28083.67|28084.27|28084.27|28084.27|28084.27|28083.67|28083.67|0
1652095730000|2022-05-09 11:28:50|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|0
1652095750000|2022-05-09 11:29:10|28077.2|28077.2|28076.9|28076.9|28077.2|28077.2|28076.9|28076.9|0
1652095770000|2022-05-09 11:29:30|28077.5|28077.5|28066.9|28066.9|28077.5|28077.5|28066.9|28066.9|0
1652095800000|2022-05-09 11:30:00|28059.83|28059.83|28052.76|28052.76|28059.83|28059.83|28052.76|28052.76|0
1652095810000|2022-05-09 11:30:10|28056.29|28056.29|28057.19|28057.19|28057.19|28057.19|28056.29|28056.29|0
1652095840000|2022-05-09 11:30:40|28060.73|28060.73|28064.26|28064.26|28064.26|28064.26|28060.73|28060.73|0
1652095850000|2022-05-09 11:30:50|28067.8|28067.8|28067.92|28067.92|28068.4|28068.4|28067.8|28067.8|0
1652095860000|2022-05-09 11:31:00|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|28068.22|0
1652095870000|2022-05-09 11:31:10|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|28064.68|0
1652095880000|2022-05-09 11:31:20|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|28061.15|0
1652095900000|2022-05-09 11:31:40|28057.61|28057.61|28061.15|28061.15|28061.15|28061.15|28057.61|28057.61|0
1652095920000|2022-05-09 11:32:00|28071.75|28071.75|28072.05|28072.05|28072.05|28072.05|28071.75|28071.75|0
1652095970000|2022-05-09 11:32:50|28075.59|28075.59|28082.96|28082.96|28082.96|28082.96|28075.59|28075.59|0
1652095980000|2022-05-09 11:33:00|28079.42|28079.42|28075.89|28075.89|28079.42|28079.42|28075.89|28075.89|0
1652096000000|2022-05-09 11:33:20|28072.35|28072.35|28072.35|28072.35|28072.35|28072.35|28072.35|28072.35|0
1652096010000|2022-05-09 11:33:30|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|28082.96|0
1652096020000|2022-05-09 11:33:40|28084.16|28084.16|28087.69|28087.69|28087.69|28087.69|28084.16|28084.16|0
1652096030000|2022-05-09 11:33:50|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|28091.23|0
1652096050000|2022-05-09 11:34:10|28089.46|28089.46|28087.69|28087.69|28089.46|28089.46|28087.69|28087.69|0
1652096060000|2022-05-09 11:34:20|28087.99|28087.99|28087.39|28087.39|28087.99|28087.99|28087.39|28087.39|0
1652096070000|2022-05-09 11:34:30|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1652096080000|2022-05-09 11:34:40|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|28080.32|0
1652096090000|2022-05-09 11:34:50|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|28083.86|0
1652096120000|2022-05-09 11:35:20|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|28087.39|0
1652096130000|2022-05-09 11:35:30|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|28087.69|0
1652096150000|2022-05-09 11:35:50|28084.16|28084.16|28084.16|28084.16|28087.69|28087.69|28084.16|28084.16|0
1652096160000|2022-05-09 11:36:00|28087.69|28087.69|28090.06|28090.06|28090.06|28090.06|28087.69|28087.69|0
1652096170000|2022-05-09 11:36:10|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|28088.29|0
1652096180000|2022-05-09 11:36:20|28084.76|28084.76|28077.69|28077.69|28084.76|28084.76|28077.69|28077.69|0
1652096190000|2022-05-09 11:36:30|28081.22|28081.22|28084.64|28084.64|28084.76|28084.76|28081.1|28081.1|0
1652096200000|2022-05-09 11:36:40|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|28077.57|0
1652096210000|2022-05-09 11:36:50|28076.67|28076.67|28076.67|28076.67|28076.67|28076.67|28076.67|28076.67|0
1652096220000|2022-05-09 11:37:00|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1652096230000|2022-05-09 11:37:10|28076.67|28076.67|28071.93|28071.93|28076.67|28076.67|28071.93|28071.93|0
1652096250000|2022-05-09 11:37:30|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|28068.39|0
1652096260000|2022-05-09 11:37:40|28071.93|28071.93|28071.93|28071.93|28071.93|28071.93|28071.93|28071.93|0
1652096280000|2022-05-09 11:38:00|28068.2|28068.2|28061.01|28061.01|28068.2|28068.2|28061.01|28061.01|0
1652096290000|2022-05-09 11:38:10|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|28057.47|0
1652096300000|2022-05-09 11:38:20|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|28057.06|0
1652096310000|2022-05-09 11:38:30|28060.6|28060.6|28057.06|28057.06|28060.6|28060.6|28057.06|28057.06|0
1652096320000|2022-05-09 11:38:40|28053.53|28053.53|28057.06|28057.06|28057.06|28057.06|28053.53|28053.53|0
1652096330000|2022-05-09 11:38:50|28060.6|28060.6|28064.13|28064.13|28064.13|28064.13|28060.6|28060.6|0
1652096340000|2022-05-09 11:39:00|28060.6|28060.6|28059.7|28059.7|28060.6|28060.6|28059.7|28059.7|0
1652096350000|2022-05-09 11:39:10|28056.16|28056.16|28052.63|28052.63|28056.16|28056.16|28052.63|28052.63|0
1652096360000|2022-05-09 11:39:20|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|28045.56|0
1652096380000|2022-05-09 11:39:40|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|28042.02|0
1652096400000|2022-05-09 11:40:00|28045.56|28045.56|28046.16|28046.16|28046.16|28046.16|28045.56|28045.56|0
1652096410000|2022-05-09 11:40:10|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|28049.69|0
1652096440000|2022-05-09 11:40:40|28049.33|28049.33|28045.31|28045.31|28049.33|28049.33|28045.31|28045.31|0
1652096460000|2022-05-09 11:41:00|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|28045.91|0
1652096470000|2022-05-09 11:41:10|28049.45|28049.45|28049.69|28049.69|28049.69|28049.69|28049.45|28049.45|0
1652096480000|2022-05-09 11:41:20|28056.76|28056.76|28060.3|28060.3|28060.3|28060.3|28056.76|28056.76|0
1652096500000|2022-05-09 11:41:40|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|28063.83|0
1652096520000|2022-05-09 11:42:00|28067.36|28067.36|28057.17|28057.17|28067.36|28067.36|28056.76|28056.76|0
1652096530000|2022-05-09 11:42:10|28057.99|28057.99|28072.13|28072.13|28072.13|28072.13|28057.99|28057.99|0
1652096540000|2022-05-09 11:42:20|28072.43|28072.43|28083.03|28083.03|28083.03|28083.03|28072.43|28072.43|0
1652096550000|2022-05-09 11:42:30|28090.1|28090.1|28083.03|28083.03|28093.64|28093.64|28083.03|28083.03|0
1652096560000|2022-05-09 11:42:40|28083.28|28083.28|28087.11|28087.11|28087.11|28087.11|28083.28|28083.28|0
1652096590000|2022-05-09 11:43:10|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|28083.58|0
1652096600000|2022-05-09 11:43:20|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|0
1652096610000|2022-05-09 11:43:30|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|28069.44|0
1652096630000|2022-05-09 11:43:50|28065.9|28065.9|28059.75|28059.75|28065.9|28065.9|28059.75|28059.75|0
1652096640000|2022-05-09 11:44:00|28052.68|28052.68|28045.61|28045.61|28052.68|28052.68|28045.61|28045.61|0
1652096650000|2022-05-09 11:44:10|28049.14|28049.14|28059.75|28059.75|28059.75|28059.75|28049.14|28049.14|0
1652096660000|2022-05-09 11:44:20|28066.82|28066.82|28073.88|28073.88|28073.88|28073.88|28066.82|28066.82|0
1652096670000|2022-05-09 11:44:30|28066.21|28066.21|28066.21|28066.21|28066.21|28066.21|28066.21|28066.21|0
1652096700000|2022-05-09 11:45:00|28062.68|28062.68|28059.14|28059.14|28062.68|28062.68|28059.14|28059.14|0
1652096710000|2022-05-09 11:45:10|28062.68|28062.68|28062.68|28062.68|28062.68|28062.68|28062.68|28062.68|0
1652096720000|2022-05-09 11:45:20|28060.88|28060.88|28059.98|28059.98|28060.88|28060.88|28059.98|28059.98|0
1652096730000|2022-05-09 11:45:30|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|28056.44|0
1652096740000|2022-05-09 11:45:40|28055.54|28055.54|28059.07|28059.07|28059.07|28059.07|28055.54|28055.54|0
1652096760000|2022-05-09 11:46:00|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|28062.61|0
1652096770000|2022-05-09 11:46:10|28062.91|28062.91|28066.44|28066.44|28066.44|28066.44|28062.91|28062.91|0
1652096780000|2022-05-09 11:46:20|28073.51|28073.51|28073.51|28073.51|28073.51|28073.51|28073.51|28073.51|0
1652096800000|2022-05-09 11:46:40|28080.58|28080.58|28077.05|28077.05|28080.58|28080.58|28077.05|28077.05|0
1652096810000|2022-05-09 11:46:50|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|28076.45|0
1652096820000|2022-05-09 11:47:00|28069.38|28069.38|28065.54|28065.54|28069.38|28069.38|28065.54|28065.54|0
1652096830000|2022-05-09 11:47:10|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|0
1652096850000|2022-05-09 11:47:30|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|0
1652096870000|2022-05-09 11:47:50|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|28054.94|0
1652096880000|2022-05-09 11:48:00|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|0
1652096890000|2022-05-09 11:48:10|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|28062.01|0
1652096900000|2022-05-09 11:48:20|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|28058.47|0
1652096920000|2022-05-09 11:48:40|28065.54|28065.54|28076.15|28076.15|28076.15|28076.15|28065.54|28065.54|0
1652096930000|2022-05-09 11:48:50|28072.61|28072.61|28073.21|28073.21|28073.21|28073.21|28072.61|28072.61|0
1652096940000|2022-05-09 11:49:00|28073.51|28073.51|28073.81|28073.81|28073.81|28073.81|28073.51|28073.51|0
1652096950000|2022-05-09 11:49:10|28074.42|28074.42|28081.49|28081.49|28081.49|28081.49|28074.42|28074.42|0
1652096960000|2022-05-09 11:49:20|28077.95|28077.95|28074.42|28074.42|28077.95|28077.95|28074.42|28074.42|0
1652096990000|2022-05-09 11:49:50|28081.49|28081.49|28081.49|28081.49|28081.49|28081.49|28081.49|28081.49|0
1652097000000|2022-05-09 11:50:00|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|0
1652097010000|2022-05-09 11:50:10|28074.42|28074.42|28070.88|28070.88|28074.42|28074.42|28070.88|28070.88|0
1652097020000|2022-05-09 11:50:20|28072.68|28072.68|28076.82|28076.82|28077.12|28077.12|28072.68|28072.68|0
1652097030000|2022-05-09 11:50:30|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|28076.52|0
1652097050000|2022-05-09 11:50:50|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|28075.32|0
1652097060000|2022-05-09 11:51:00|28078.85|28078.85|28082.39|28082.39|28082.39|28082.39|28078.85|28078.85|0
1652097080000|2022-05-09 11:51:20|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|0
1652097110000|2022-05-09 11:51:50|28078.55|28078.55|28082.39|28082.39|28082.39|28082.39|28078.55|28078.55|0
1652097120000|2022-05-09 11:52:00|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|28078.85|0
1652097130000|2022-05-09 11:52:10|28082.39|28082.39|28085.92|28085.92|28085.92|28085.92|28082.39|28082.39|0
1652097150000|2022-05-09 11:52:30|28086.22|28086.22|28094.19|28094.19|28094.19|28094.19|28086.22|28086.22|0
1652097160000|2022-05-09 11:52:40|28090.66|28090.66|28101.26|28101.26|28101.26|28101.26|28090.66|28090.66|0
1652097170000|2022-05-09 11:52:50|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|28097.73|0
1652097180000|2022-05-09 11:53:00|28098.14|28098.14|28098.26|28098.26|28098.26|28098.26|28098.14|28098.14|0
1652097190000|2022-05-09 11:53:10|28101.79|28101.79|28108.86|28108.86|28108.86|28108.86|28101.79|28101.79|0
1652097200000|2022-05-09 11:53:20|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|0
1652097210000|2022-05-09 11:53:30|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|28108.86|0
1652097220000|2022-05-09 11:53:40|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|0
1652097250000|2022-05-09 11:54:10|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|28101.79|0
1652097270000|2022-05-09 11:54:30|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|28101.67|0
1652097280000|2022-05-09 11:54:40|28105.21|28105.21|28105.21|28105.21|28105.21|28105.21|28105.21|28105.21|0
1652097290000|2022-05-09 11:54:50|28108.74|28108.74|28105.21|28105.21|28108.74|28108.74|28105.21|28105.21|0
1652097300000|2022-05-09 11:55:00|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|28098.14|0
1652097310000|2022-05-09 11:55:10|28094.6|28094.6|28094.6|28094.6|28094.6|28094.6|28094.6|28094.6|0
1652097340000|2022-05-09 11:55:40|28093.7|28093.7|28090.17|28090.17|28093.7|28093.7|28090.17|28090.17|0
1652097350000|2022-05-09 11:55:50|28083.1|28083.1|28079.56|28079.56|28083.1|28083.1|28079.56|28079.56|0
1652097360000|2022-05-09 11:56:00|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|28077.16|0
1652097380000|2022-05-09 11:56:20|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|28077.76|0
1652097390000|2022-05-09 11:56:30|28081.6|28081.6|28085.13|28085.13|28085.13|28085.13|28081.6|28081.6|0
1652097410000|2022-05-09 11:56:50|28081.6|28081.6|28081.84|28081.84|28081.84|28081.84|28081.6|28081.6|0
1652097420000|2022-05-09 11:57:00|28085.37|28085.37|28088.91|28088.91|28092.44|28092.44|28085.37|28085.37|0
1652097430000|2022-05-09 11:57:10|28092.44|28092.44|28088.91|28088.91|28092.44|28092.44|28088.91|28088.91|0
1652097450000|2022-05-09 11:57:30|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|28085.37|0
1652097460000|2022-05-09 11:57:40|28084.77|28084.77|28084.77|28084.77|28084.77|28084.77|28084.77|28084.77|0
1652097470000|2022-05-09 11:57:50|28095.38|28095.38|28102.45|28102.45|28102.45|28102.45|28095.38|28095.38|0
1652097490000|2022-05-09 11:58:10|28105.98|28105.98|28123.96|28123.96|28127.19|28127.19|28105.98|28105.98|0
1652097500000|2022-05-09 11:58:20|28131.03|28131.03|28123.96|28123.96|28131.03|28131.03|28123.96|28123.96|0
1652097520000|2022-05-09 11:58:40|28131.03|28131.03|28131.33|28131.33|28131.33|28131.33|28131.03|28131.03|0
1652097530000|2022-05-09 11:58:50|28159.6|28159.6|28170.21|28170.21|28170.21|28170.21|28159.6|28159.6|0
1652097540000|2022-05-09 11:59:00|28173.74|28173.74|28166.67|28166.67|28173.74|28173.74|28159.6|28159.6|0
1652097550000|2022-05-09 11:59:10|28177.28|28177.28|28177.28|28177.28|28177.28|28177.28|28173.74|28173.74|0
1652097560000|2022-05-09 11:59:20|28166.67|28166.67|28163.14|28163.14|28170.21|28170.21|28163.14|28163.14|0
1652097570000|2022-05-09 11:59:30|28159.6|28159.6|28156.07|28156.07|28163.14|28163.14|28152.54|28152.54|0
1652097580000|2022-05-09 11:59:40|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|28152.54|0
1652097590000|2022-05-09 11:59:50|28149|28149|28149|28149|28149|28149|28149|28149|0
1652097600000|2022-05-09 12:00:00|28145.47|28145.47|28141.93|28141.93|28145.47|28145.47|28141.93|28141.93|0
1652097610000|2022-05-09 12:00:10|28145.47|28145.47|28141.93|28141.93|28145.47|28145.47|28141.93|28141.93|0
1652097620000|2022-05-09 12:00:20|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|0
1652097630000|2022-05-09 12:00:30|28136.89|28136.89|28140.73|28140.73|28140.73|28140.73|28136.89|28136.89|0
1652097650000|2022-05-09 12:00:50|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|28140.43|0
1652097660000|2022-05-09 12:01:00|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|28133.36|0
1652097690000|2022-05-09 12:01:30|28126.29|28126.29|28125.99|28125.99|28126.29|28126.29|28125.99|28125.99|0
1652097700000|2022-05-09 12:01:40|28126.29|28126.29|28130.12|28130.12|28130.12|28130.12|28126.29|28126.29|0
1652097730000|2022-05-09 12:02:10|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|28123.05|0
1652097740000|2022-05-09 12:02:20|28119.52|28119.52|28119.82|28119.82|28119.82|28119.82|28119.52|28119.52|0
1652097750000|2022-05-09 12:02:30|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|28119.52|0
1652097780000|2022-05-09 12:03:00|28123.05|28123.05|28119.52|28119.52|28123.05|28123.05|28119.52|28119.52|0
1652097820000|2022-05-09 12:03:40|28123.05|28123.05|28126.59|28126.59|28126.59|28126.59|28123.05|28123.05|0
1652097830000|2022-05-09 12:03:50|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|28130.12|0
1652097850000|2022-05-09 12:04:10|28140.73|28140.73|28141.63|28141.63|28141.63|28141.63|28140.73|28140.73|0
1652097860000|2022-05-09 12:04:20|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|28138.1|0
1652097870000|2022-05-09 12:04:30|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|28138.4|0
1652097880000|2022-05-09 12:04:40|28141.93|28141.93|28141.93|28141.93|28141.93|28141.93|28141.93|28141.93|0
1652097890000|2022-05-09 12:04:50|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|28145.47|0
1652097900000|2022-05-09 12:05:00|28152.54|28152.54|28166.67|28166.67|28166.67|28166.67|28152.54|28152.54|0
1652097910000|2022-05-09 12:05:10|28170.21|28170.21|28184.35|28184.35|28184.35|28184.35|28170.21|28170.21|0
1652097920000|2022-05-09 12:05:20|28187.88|28187.88|28187.88|28187.88|28187.88|28187.88|28187.88|28187.88|0
1652097930000|2022-05-09 12:05:30|28191.42|28191.42|28190.22|28190.22|28191.42|28191.42|28190.22|28190.22|0
1652097940000|2022-05-09 12:05:40|28190.58|28190.58|28190.34|28190.34|28190.58|28190.58|28190.34|28190.34|0
1652097950000|2022-05-09 12:05:50|28200.58|28200.58|28200.58|28200.58|28200.58|28200.58|28189.98|28189.98|0
1652097960000|2022-05-09 12:06:00|28193.51|28193.51|28189.98|28189.98|28193.51|28193.51|28189.98|28189.98|0
1652097970000|2022-05-09 12:06:10|28193.51|28193.51|28193.51|28193.51|28193.51|28193.51|28193.51|28193.51|0
1652097990000|2022-05-09 12:06:30|28189.98|28189.98|28202.49|28202.49|28202.49|28202.49|28189.98|28189.98|0
1652098000000|2022-05-09 12:06:40|28195.42|28195.42|28198.96|28198.96|28198.96|28198.96|28195.42|28195.42|0
1652098010000|2022-05-09 12:06:50|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|0
1652098030000|2022-05-09 12:07:10|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|28210.35|0
1652098050000|2022-05-09 12:07:30|28210.76|28210.76|28211.17|28211.17|28211.17|28211.17|28210.76|28210.76|0
1652098070000|2022-05-09 12:07:50|28218.24|28218.24|28218.24|28218.24|28218.24|28218.24|28218.24|28218.24|0
1652098090000|2022-05-09 12:08:10|28221.77|28221.77|28220.13|28220.13|28221.77|28221.77|28220.13|28220.13|0
1652098100000|2022-05-09 12:08:20|28219.83|28219.83|28220.13|28220.13|28220.13|28220.13|28219.83|28219.83|0
1652098110000|2022-05-09 12:08:30|28223.67|28223.67|28223.67|28223.67|28223.67|28223.67|28223.67|28223.67|0
1652098120000|2022-05-09 12:08:40|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|28227.2|0
1652098150000|2022-05-09 12:09:10|28223.67|28223.67|28227.5|28227.5|28227.5|28227.5|28223.67|28223.67|0
1652098160000|2022-05-09 12:09:20|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|28227.8|0
1652098170000|2022-05-09 12:09:30|28224.27|28224.27|28221.03|28221.03|28224.27|28224.27|28220.73|28220.73|0
1652098210000|2022-05-09 12:10:10|28224.57|28224.57|28224.57|28224.57|28224.57|28224.57|28224.57|28224.57|0
1652098220000|2022-05-09 12:10:20|28217.5|28217.5|28213.96|28213.96|28217.5|28217.5|28213.96|28213.96|0
1652098250000|2022-05-09 12:10:50|28203.36|28203.36|28199.82|28199.82|28203.36|28203.36|28199.82|28199.82|0
1652098260000|2022-05-09 12:11:00|28189.22|28189.22|28188.02|28188.02|28189.22|28189.22|28188.02|28188.02|0
1652098270000|2022-05-09 12:11:10|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|0
1652098280000|2022-05-09 12:11:20|28191.25|28191.25|28191.25|28191.25|28191.25|28191.25|28191.25|28191.25|0
1652098290000|2022-05-09 12:11:30|28198.32|28198.32|28198.62|28198.62|28198.62|28198.62|28198.32|28198.32|0
1652098300000|2022-05-09 12:11:40|28191.55|28191.55|28191.79|28191.79|28191.79|28191.79|28191.55|28191.55|0
1652098310000|2022-05-09 12:11:50|28195.33|28195.33|28202.4|28202.4|28202.4|28202.4|28195.33|28195.33|0
1652098320000|2022-05-09 12:12:00|28195.33|28195.33|28206.23|28206.23|28206.23|28206.23|28195.33|28195.33|0
1652098330000|2022-05-09 12:12:10|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|28199.16|0
1652098380000|2022-05-09 12:13:00|28199.57|28199.57|28206.64|28206.64|28206.64|28206.64|28199.57|28199.57|0
1652098400000|2022-05-09 12:13:20|28199.57|28199.57|28200.39|28200.39|28200.8|28200.8|28199.57|28199.57|0
1652098420000|2022-05-09 12:13:40|28207.46|28207.46|28207.46|28207.46|28207.46|28207.46|28207.46|28207.46|0
1652098430000|2022-05-09 12:13:50|28211|28211|28214.53|28214.53|28214.53|28214.53|28211|28211|0
1652098440000|2022-05-09 12:14:00|28211|28211|28207.46|28207.46|28211|28211|28207.46|28207.46|0
1652098450000|2022-05-09 12:14:10|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|28206.64|0
1652098470000|2022-05-09 12:14:30|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|0
1652098480000|2022-05-09 12:14:40|28196.04|28196.04|28198.97|28198.97|28199.57|28199.57|28196.04|28196.04|0
1652098510000|2022-05-09 12:15:10|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|28195.44|0
1652098540000|2022-05-09 12:15:40|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|0
1652098560000|2022-05-09 12:16:00|28195.44|28195.44|28188.37|28188.37|28195.44|28195.44|28188.37|28188.37|0
1652098580000|2022-05-09 12:16:20|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|28198.97|0
1652098590000|2022-05-09 12:16:30|28199.27|28199.27|28199.27|28199.27|28199.27|28199.27|28199.27|28199.27|0
1652098600000|2022-05-09 12:16:40|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|28199.57|0
1652098620000|2022-05-09 12:17:00|28199.87|28199.87|28199.87|28199.87|28199.87|28199.87|28199.27|28199.27|0
1652098630000|2022-05-09 12:17:10|28203.41|28203.41|28203.41|28203.41|28203.41|28203.41|28203.41|28203.41|0
1652098640000|2022-05-09 12:17:20|28199.87|28199.87|28199.57|28199.57|28199.87|28199.87|28199.57|28199.57|0
1652098650000|2022-05-09 12:17:30|28196.04|28196.04|28188.97|28188.97|28196.04|28196.04|28188.97|28188.97|0
1652098660000|2022-05-09 12:17:40|28188.67|28188.67|28188.67|28188.67|28188.67|28188.67|28188.67|28188.67|0
1652098670000|2022-05-09 12:17:50|28181.6|28181.6|28189.27|28189.27|28189.27|28189.27|28181.6|28181.6|0
1652098690000|2022-05-09 12:18:10|28189.57|28189.57|28185.43|28185.43|28189.57|28189.57|28185.43|28185.43|0
1652098700000|2022-05-09 12:18:20|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|28181.9|0
1652098730000|2022-05-09 12:18:50|28164.22|28164.22|28164.22|28164.22|28164.22|28164.22|28164.22|28164.22|0
1652098740000|2022-05-09 12:19:00|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|28174.83|0
1652098750000|2022-05-09 12:19:10|28174.53|28174.53|28177.7|28177.7|28177.7|28177.7|28174.17|28174.17|0
1652098760000|2022-05-09 12:19:20|28177.34|28177.34|28170.27|28170.27|28177.34|28177.34|28170.27|28170.27|0
1652098780000|2022-05-09 12:19:40|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|28177.34|0
1652098800000|2022-05-09 12:20:00|28177.64|28177.64|28177.64|28177.64|28177.64|28177.64|28177.64|28177.64|0
1652098830000|2022-05-09 12:20:30|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|28174.1|0
1652098860000|2022-05-09 12:21:00|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|28174.4|0
1652098880000|2022-05-09 12:21:20|28170.87|28170.87|28170.87|28170.87|28170.87|28170.87|28170.87|28170.87|0
1652098930000|2022-05-09 12:22:10|28170.57|28170.57|28167.03|28167.03|28170.57|28170.57|28167.03|28167.03|0
1652098940000|2022-05-09 12:22:20|28163.5|28163.5|28163.5|28163.5|28163.5|28163.5|28163.5|28163.5|0
1652098950000|2022-05-09 12:22:30|28156.43|28156.43|28159.96|28159.96|28159.96|28159.96|28156.43|28156.43|0
1652098970000|2022-05-09 12:22:50|28152.89|28152.89|28152.89|28152.89|28152.89|28152.89|28145.82|28145.82|0
1652099000000|2022-05-09 12:23:20|28153.01|28153.01|28153.01|28153.01|28153.01|28153.01|28153.01|28153.01|0
1652099020000|2022-05-09 12:23:40|28156.55|28156.55|28149.78|28149.78|28156.85|28156.85|28149.78|28149.78|0
1652099030000|2022-05-09 12:23:50|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|28142.71|0
1652099040000|2022-05-09 12:24:00|28146.25|28146.25|28145.64|28145.64|28146.25|28146.25|28145.64|28145.64|0
1652099050000|2022-05-09 12:24:10|28146.25|28146.25|28146.25|28146.25|28146.25|28146.25|28146.25|28146.25|0
1652099090000|2022-05-09 12:24:50|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|28135.64|0
1652099100000|2022-05-09 12:25:00|28121.5|28121.5|28114.43|28114.43|28121.5|28121.5|28114.43|28114.43|0
1652099130000|2022-05-09 12:25:30|28117.97|28117.97|28121.5|28121.5|28121.5|28121.5|28117.97|28117.97|0
1652099140000|2022-05-09 12:25:40|28125.04|28125.04|28114.02|28114.02|28125.04|28125.04|28114.02|28114.02|0
1652099160000|2022-05-09 12:26:00|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|0
1652099210000|2022-05-09 12:26:50|28114.62|28114.62|28107.55|28107.55|28114.62|28114.62|28107.55|28107.55|0
1652099220000|2022-05-09 12:27:00|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|28114.62|0
1652099240000|2022-05-09 12:27:20|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|28111.09|0
1652099250000|2022-05-09 12:27:30|28118.16|28118.16|28118.46|28118.46|28118.46|28118.46|28118.16|28118.16|0
1652099260000|2022-05-09 12:27:40|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|28118.16|0
1652099280000|2022-05-09 12:28:00|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|0
1652099290000|2022-05-09 12:28:10|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|28114.32|0
1652099300000|2022-05-09 12:28:20|28110.79|28110.79|28114.44|28114.44|28114.44|28114.44|28107.37|28107.37|0
1652099320000|2022-05-09 12:28:40|28110.91|28110.91|28110.91|28110.91|28110.91|28110.91|28110.91|28110.91|0
1652099330000|2022-05-09 12:28:50|28110.61|28110.61|28110.61|28110.61|28110.61|28110.61|28110.61|28110.61|0
1652099340000|2022-05-09 12:29:00|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|28103.54|0
1652099350000|2022-05-09 12:29:10|28100|28100|28100|28100|28100|28100|28100|28100|0
1652099360000|2022-05-09 12:29:20|28099.59|28099.59|28099.59|28099.59|28099.59|28099.59|28099.59|28099.59|0
1652099370000|2022-05-09 12:29:30|28096.06|28096.06|28103.73|28103.73|28103.73|28103.73|28096.06|28096.06|0
1652099380000|2022-05-09 12:29:40|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|0
1652099390000|2022-05-09 12:29:50|28100.19|28100.19|28093.12|28093.12|28100.19|28100.19|28093.12|28093.12|0
1652099400000|2022-05-09 12:30:00|28096.66|28096.66|28100.19|28100.19|28100.19|28100.19|28096.66|28096.66|0
1652099410000|2022-05-09 12:30:10|28099.89|28099.89|28103.43|28103.43|28103.43|28103.43|28099.89|28099.89|0
1652099420000|2022-05-09 12:30:20|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|28096.36|0
1652099440000|2022-05-09 12:30:40|28092.82|28092.82|28074.14|28074.14|28092.82|28092.82|28074.14|28074.14|0
1652099450000|2022-05-09 12:30:50|28060|28060|28058.04|28058.04|28060|28060|28058.04|28058.04|0
1652099460000|2022-05-09 12:31:00|28054.5|28054.5|28065.71|28065.71|28065.71|28065.71|28054.5|28054.5|0
1652099470000|2022-05-09 12:31:10|28062.17|28062.17|28062.17|28062.17|28062.17|28062.17|28058.64|28058.64|0
1652099480000|2022-05-09 12:31:20|28072.78|28072.78|28074.2|28074.2|28074.2|28074.2|28072.78|28072.78|0
1652099490000|2022-05-09 12:31:30|28070.66|28070.66|28074.61|28074.61|28074.61|28074.61|28070.66|28070.66|0
1652099500000|2022-05-09 12:31:40|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|28078.14|0
1652099510000|2022-05-09 12:31:50|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|0
1652099520000|2022-05-09 12:32:00|28078.14|28078.14|28078.38|28078.38|28078.38|28078.38|28078.14|28078.14|0
1652099540000|2022-05-09 12:32:20|28071.31|28071.31|28067.78|28067.78|28071.31|28071.31|28067.78|28067.78|0
1652099570000|2022-05-09 12:32:50|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|28067.48|0
1652099580000|2022-05-09 12:33:00|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|28063.94|0
1652099630000|2022-05-09 12:33:50|28064.24|28064.24|28086.05|28086.05|28086.05|28086.05|28064.24|28064.24|0
1652099640000|2022-05-09 12:34:00|28093.12|28093.12|28100.19|28100.19|28100.19|28100.19|28093.12|28093.12|0
1652099650000|2022-05-09 12:34:10|28093.12|28093.12|28100.6|28100.6|28100.6|28100.6|28093.12|28093.12|0
1652099660000|2022-05-09 12:34:20|28101.2|28101.2|28100.9|28100.9|28101.2|28101.2|28100.9|28100.9|0
1652099680000|2022-05-09 12:34:40|28093.83|28093.83|28094.13|28094.13|28094.13|28094.13|28093.83|28093.83|0
1652099700000|2022-05-09 12:35:00|28087.07|28087.07|28083.53|28083.53|28087.07|28087.07|28083.53|28083.53|0
1652099720000|2022-05-09 12:35:20|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1652099730000|2022-05-09 12:35:30|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|28083.53|0
1652099740000|2022-05-09 12:35:40|28090.6|28090.6|28090.6|28090.6|28090.6|28090.6|28090.6|28090.6|0
1652099770000|2022-05-09 12:36:10|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|28087.07|0
1652099780000|2022-05-09 12:36:20|28087.37|28087.37|28087.37|28087.37|28087.37|28087.37|28087.37|28087.37|0
1652099790000|2022-05-09 12:36:30|28090.9|28090.9|28094.44|28094.44|28094.44|28094.44|28090.9|28090.9|0
1652099800000|2022-05-09 12:36:40|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|28097.97|0
1652099810000|2022-05-09 12:36:50|28097.37|28097.37|28100.3|28100.3|28100.9|28100.9|28097.37|28097.37|0
1652099820000|2022-05-09 12:37:00|28096.77|28096.77|28100.3|28100.3|28100.3|28100.3|28096.77|28096.77|0
1652099850000|2022-05-09 12:37:30|28096.77|28096.77|28097.37|28097.37|28100.9|28100.9|28096.77|28096.77|0
1652099860000|2022-05-09 12:37:40|28093.83|28093.83|28086.76|28086.76|28093.83|28093.83|28086.76|28086.76|0
1652099890000|2022-05-09 12:38:10|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|28093.83|0
1652099900000|2022-05-09 12:38:20|28100.9|28100.9|28093.83|28093.83|28100.9|28100.9|28093.83|28093.83|0
1652099910000|2022-05-09 12:38:30|28090.3|28090.3|28093.83|28093.83|28097.37|28097.37|28090.3|28090.3|0
1652099920000|2022-05-09 12:38:40|28097.07|28097.07|28100.6|28100.6|28100.6|28100.6|28097.07|28097.07|0
1652099930000|2022-05-09 12:38:50|28104.14|28104.14|28094.35|28094.35|28107.67|28107.67|28094.35|28094.35|0
1652099940000|2022-05-09 12:39:00|28090.82|28090.82|28080.21|28080.21|28090.82|28090.82|28080.21|28080.21|0
1652099950000|2022-05-09 12:39:10|28087.28|28087.28|28087.28|28087.28|28087.28|28087.28|28087.28|28087.28|0
1652099960000|2022-05-09 12:39:20|28083.75|28083.75|28086.98|28086.98|28090.82|28090.82|28083.75|28083.75|0
1652099970000|2022-05-09 12:39:30|28083.45|28083.45|28090.52|28090.52|28090.52|28090.52|28083.45|28083.45|0
1652099980000|2022-05-09 12:39:40|28090.82|28090.82|28097.89|28097.89|28101.42|28101.42|28090.82|28090.82|0
1652099990000|2022-05-09 12:39:50|28101.42|28101.42|28101.42|28101.42|28104.96|28104.96|28101.42|28101.42|0
1652100000000|2022-05-09 12:40:00|28104.96|28104.96|28104.66|28104.66|28104.96|28104.96|28094.35|28094.35|0
1652100010000|2022-05-09 12:40:10|28108.19|28108.19|28111.73|28111.73|28111.73|28111.73|28108.19|28108.19|0
1652100020000|2022-05-09 12:40:20|28118.8|28118.8|28130|28130|28130|28130|28118.8|28118.8|0
1652100030000|2022-05-09 12:40:30|28133.54|28133.54|28144.14|28144.14|28144.14|28144.14|28133.54|28133.54|0
1652100040000|2022-05-09 12:40:40|28137.07|28137.07|28154.75|28154.75|28154.75|28154.75|28137.07|28137.07|0
1652100050000|2022-05-09 12:40:50|28158.28|28158.28|28154.75|28154.75|28161.82|28161.82|28147.68|28147.68|0
1652100060000|2022-05-09 12:41:00|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|28158.28|0
1652100080000|2022-05-09 12:41:20|28154.75|28154.75|28147.68|28147.68|28154.75|28154.75|28147.68|28147.68|0
1652100090000|2022-05-09 12:41:30|28154.75|28154.75|28155.35|28155.35|28158.28|28158.28|28154.75|28154.75|0
1652100100000|2022-05-09 12:41:40|28158.88|28158.88|28165.95|28165.95|28165.95|28165.95|28158.88|28158.88|0
1652100110000|2022-05-09 12:41:50|28166.2|28166.2|28166.2|28166.2|28166.2|28166.2|28166.2|28166.2|0
1652100120000|2022-05-09 12:42:00|28176.8|28176.8|28185.1|28185.1|28185.1|28185.1|28176.8|28176.8|0
1652100130000|2022-05-09 12:42:10|28178.03|28178.03|28181.33|28181.33|28181.33|28181.33|28178.03|28178.03|0
1652100140000|2022-05-09 12:42:20|28180.32|28180.32|28180.32|28180.32|28180.32|28180.32|28180.32|28180.32|0
1652100150000|2022-05-09 12:42:30|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|28183.86|0
1652100170000|2022-05-09 12:42:50|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|28184.16|0
1652100180000|2022-05-09 12:43:00|28187.69|28187.69|28191.23|28191.23|28191.23|28191.23|28187.69|28187.69|0
1652100190000|2022-05-09 12:43:10|28184.16|28184.16|28191.83|28191.83|28191.83|28191.83|28184.16|28184.16|0
1652100210000|2022-05-09 12:43:30|28184.76|28184.76|28184.76|28184.76|28184.76|28184.76|28184.76|28184.76|0
1652100220000|2022-05-09 12:43:40|28188.29|28188.29|28188.29|28188.29|28188.29|28188.29|28188.29|28188.29|0
1652100230000|2022-05-09 12:43:50|28188.59|28188.59|28188.59|28188.59|28188.59|28188.59|28188.59|28188.59|0
1652100240000|2022-05-09 12:44:00|28188.89|28188.89|28188.89|28188.89|28188.89|28188.89|28188.89|28188.89|0
1652100250000|2022-05-09 12:44:10|28189.2|28189.2|28196.27|28196.27|28196.27|28196.27|28189.2|28189.2|0
1652100270000|2022-05-09 12:44:30|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|28196.87|0
1652100280000|2022-05-09 12:44:40|28186.26|28186.26|28189.8|28189.8|28193.33|28193.33|28186.26|28186.26|0
1652100300000|2022-05-09 12:45:00|28196.87|28196.87|28200.4|28200.4|28200.4|28200.4|28196.87|28196.87|0
1652100310000|2022-05-09 12:45:10|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|28207.47|0
1652100320000|2022-05-09 12:45:20|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|28211.01|0
1652100340000|2022-05-09 12:45:40|28214.54|28214.54|28203.94|28203.94|28214.54|28214.54|28203.94|28203.94|0
1652100370000|2022-05-09 12:46:10|28196.87|28196.87|28189.8|28189.8|28196.87|28196.87|28182.73|28182.73|0
1652100380000|2022-05-09 12:46:20|28193.33|28193.33|28193.33|28193.33|28193.33|28193.33|28193.33|28193.33|0
1652100390000|2022-05-09 12:46:30|28191.83|28191.83|28192.43|28192.43|28192.43|28192.43|28191.83|28191.83|0
1652100410000|2022-05-09 12:46:50|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|28181.83|0
1652100420000|2022-05-09 12:47:00|28178.29|28178.29|28177.21|28177.21|28178.29|28178.29|28177.21|28177.21|0
1652100460000|2022-05-09 12:47:40|28180.74|28180.74|28174.27|28174.27|28180.74|28180.74|28170.14|28170.14|0
1652100490000|2022-05-09 12:48:10|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|0
1652100500000|2022-05-09 12:48:20|28181.34|28181.34|28181.34|28181.34|28181.34|28181.34|28181.34|28181.34|0
1652100510000|2022-05-09 12:48:30|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|0
1652100520000|2022-05-09 12:48:40|28181.94|28181.94|28174.87|28174.87|28185.48|28185.48|28174.87|28174.87|0
1652100540000|2022-05-09 12:49:00|28171.34|28171.34|28167.8|28167.8|28171.34|28171.34|28167.8|28167.8|0
1652100560000|2022-05-09 12:49:20|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|0
1652100580000|2022-05-09 12:49:40|28160.13|28160.13|28156.6|28156.6|28160.13|28160.13|28156.6|28156.6|0
1652100590000|2022-05-09 12:49:50|28160.13|28160.13|28160.43|28160.43|28160.73|28160.73|28160.13|28160.13|0
1652100610000|2022-05-09 12:50:10|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|28174.57|0
1652100620000|2022-05-09 12:50:20|28167.5|28167.5|28163.97|28163.97|28167.5|28167.5|28163.97|28163.97|0
1652100630000|2022-05-09 12:50:30|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|28167.5|0
1652100650000|2022-05-09 12:50:50|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|0
1652100660000|2022-05-09 12:51:00|28166.6|28166.6|28163.67|28163.67|28167.2|28167.2|28163.67|28163.67|0
1652100670000|2022-05-09 12:51:10|28167.2|28167.2|28174.57|28174.57|28174.57|28174.57|28167.2|28167.2|0
1652100680000|2022-05-09 12:51:20|28178.11|28178.11|28181.64|28181.64|28181.64|28181.64|28178.11|28178.11|0
1652100700000|2022-05-09 12:51:40|28185.18|28185.18|28192.79|28192.79|28192.79|28192.79|28185.18|28185.18|0
1652100710000|2022-05-09 12:51:50|28192.55|28192.55|28192.85|28192.85|28192.85|28192.85|28192.55|28192.55|0
1652100720000|2022-05-09 12:52:00|28196.38|28196.38|28196.38|28196.38|28196.38|28196.38|28196.38|28196.38|0
1652100730000|2022-05-09 12:52:10|28199.92|28199.92|28199.92|28199.92|28206.99|28206.99|28199.92|28199.92|0
1652100770000|2022-05-09 12:52:50|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|28203.45|0
1652100790000|2022-05-09 12:53:10|28206.99|28206.99|28210.52|28210.52|28210.52|28210.52|28206.99|28206.99|0
1652100800000|2022-05-09 12:53:20|28206.99|28206.99|28199.92|28199.92|28206.99|28206.99|28199.92|28199.92|0
1652100810000|2022-05-09 12:53:30|28199.8|28199.8|28196.26|28196.26|28199.8|28199.8|28196.26|28196.26|0
1652100820000|2022-05-09 12:53:40|28199.8|28199.8|28200.16|28200.16|28200.16|28200.16|28199.8|28199.8|0
1652100830000|2022-05-09 12:53:50|28203.69|28203.69|28207.23|28207.23|28207.23|28207.23|28203.69|28203.69|0
1652100840000|2022-05-09 12:54:00|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|28206.63|0
1652100850000|2022-05-09 12:54:10|28199.56|28199.56|28199.56|28199.56|28199.56|28199.56|28199.56|28199.56|0
1652100910000|2022-05-09 12:55:10|28196.02|28196.02|28192.49|28192.49|28196.02|28196.02|28192.49|28192.49|0
1652100930000|2022-05-09 12:55:30|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|0
1652100940000|2022-05-09 12:55:40|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|0
1652100950000|2022-05-09 12:55:50|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|28188.95|0
1652100960000|2022-05-09 12:56:00|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|28192.49|0
1652100970000|2022-05-09 12:56:10|28185.42|28185.42|28183.92|28183.92|28185.42|28185.42|28180.38|28180.38|0
1652100980000|2022-05-09 12:56:20|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|28194.52|0
1652100990000|2022-05-09 12:56:30|28190.99|28190.99|28190.39|28190.39|28190.99|28190.99|28190.08|28190.08|0
1652101000000|2022-05-09 12:56:40|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|28190.14|0
1652101020000|2022-05-09 12:57:00|28183.07|28183.07|28186.61|28186.61|28186.61|28186.61|28183.07|28183.07|0
1652101040000|2022-05-09 12:57:20|28187.51|28187.51|28187.51|28187.51|28187.51|28187.51|28187.51|28187.51|0
1652101050000|2022-05-09 12:57:30|28186.91|28186.91|28183.25|28183.25|28186.91|28186.91|28183.25|28183.25|0
1652101060000|2022-05-09 12:57:40|28179.72|28179.72|28179.72|28179.72|28179.72|28179.72|28179.72|28179.72|0
1652101070000|2022-05-09 12:57:50|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|28183.25|0
1652101080000|2022-05-09 12:58:00|28184.45|28184.45|28184.35|28184.35|28184.45|28184.45|28184.04|28184.04|0
1652101090000|2022-05-09 12:58:10|28183.14|28183.14|28182.12|28182.12|28185.25|28185.25|28181.71|28181.71|0
1652101100000|2022-05-09 12:58:20|28178.59|28178.59|28175.05|28175.05|28178.59|28178.59|28175.05|28175.05|0
1652101110000|2022-05-09 12:58:30|28171.52|28171.52|28171.52|28171.52|28171.52|28171.52|28171.52|28171.52|0
1652101120000|2022-05-09 12:58:40|28167.98|28167.98|28175.05|28175.05|28175.05|28175.05|28167.98|28167.98|0
1652101130000|2022-05-09 12:58:50|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1652101150000|2022-05-09 12:59:10|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|28178.18|0
1652101160000|2022-05-09 12:59:20|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|28174.64|0
1652101170000|2022-05-09 12:59:30|28175.05|28175.05|28182.12|28182.12|28182.12|28182.12|28175.05|28175.05|0
1652101180000|2022-05-09 12:59:40|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|28182.24|0
1652101200000|2022-05-09 13:00:00|28189.31|28189.31|28182.24|28182.24|28189.31|28189.31|28182.24|28182.24|0
1652101210000|2022-05-09 13:00:10|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|28181.64|0
1652101220000|2022-05-09 13:00:20|28185.18|28185.18|28188.71|28188.71|28188.71|28188.71|28185.18|28185.18|0
1652101230000|2022-05-09 13:00:30|28189.12|28189.12|28189.94|28189.94|28189.94|28189.94|28189.12|28189.12|0
1652101240000|2022-05-09 13:00:40|28186.41|28186.41|28186.65|28186.65|28186.77|28186.77|28186.41|28186.41|0
1652101270000|2022-05-09 13:01:10|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|28179.58|0
1652101280000|2022-05-09 13:01:20|28183.11|28183.11|28186.65|28186.65|28186.65|28186.65|28183.11|28183.11|0
1652101300000|2022-05-09 13:01:40|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|28183.11|0
1652101310000|2022-05-09 13:01:50|28182.81|28182.81|28183.11|28183.11|28183.11|28183.11|28182.81|28182.81|0
1652101320000|2022-05-09 13:02:00|28186.65|28186.65|28186.95|28186.95|28186.95|28186.95|28186.65|28186.65|0
1652101350000|2022-05-09 13:02:30|28190.48|28190.48|28215.23|28215.23|28218.76|28218.76|28190.48|28190.48|0
1652101360000|2022-05-09 13:02:40|28225.83|28225.83|28225.83|28225.83|28225.83|28225.83|28218.76|28218.76|0
1652101370000|2022-05-09 13:02:50|28222.3|28222.3|28215.23|28215.23|28222.3|28222.3|28215.23|28215.23|0
1652101390000|2022-05-09 13:03:10|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|28218.76|0
1652101400000|2022-05-09 13:03:20|28217.34|28217.34|28207.97|28207.97|28218.57|28218.57|28207.97|28207.97|0
1652101410000|2022-05-09 13:03:30|28211.5|28211.5|28211.5|28211.5|28211.5|28211.5|28211.5|28211.5|0
1652101420000|2022-05-09 13:03:40|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|0
1652101430000|2022-05-09 13:03:50|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|28204.43|0
1652101440000|2022-05-09 13:04:00|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|28207.97|0
1652101450000|2022-05-09 13:04:10|28204.43|28204.43|28189.88|28189.88|28204.43|28204.43|28189.88|28189.88|0
1652101460000|2022-05-09 13:04:20|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|28193.42|0
1652101480000|2022-05-09 13:04:40|28182.81|28182.81|28186.35|28186.35|28186.35|28186.35|28182.81|28182.81|0
1652101490000|2022-05-09 13:04:50|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|0
1652101500000|2022-05-09 13:05:00|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|28204.02|0
1652101530000|2022-05-09 13:05:30|28196.95|28196.95|28193.42|28193.42|28196.95|28196.95|28193.42|28193.42|0
1652101540000|2022-05-09 13:05:40|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|28189.88|0
1652101550000|2022-05-09 13:05:50|28193.42|28193.42|28196.95|28196.95|28196.95|28196.95|28193.42|28193.42|0
1652101560000|2022-05-09 13:06:00|28193.42|28193.42|28193.12|28193.12|28193.42|28193.42|28193.12|28193.12|0
1652101570000|2022-05-09 13:06:10|28196.65|28196.65|28196.65|28196.65|28196.65|28196.65|28196.65|28196.65|0
1652101580000|2022-05-09 13:06:20|28200.19|28200.19|28196.65|28196.65|28200.19|28200.19|28196.65|28196.65|0
1652101600000|2022-05-09 13:06:40|28196.95|28196.95|28196.95|28196.95|28196.95|28196.95|28196.95|28196.95|0
1652101620000|2022-05-09 13:07:00|28197.32|28197.32|28197.62|28197.62|28197.62|28197.62|28197.32|28197.32|0
1652101630000|2022-05-09 13:07:10|28201.15|28201.15|28201.56|28201.56|28201.56|28201.56|28201.15|28201.15|0
1652101640000|2022-05-09 13:07:20|28205.1|28205.1|28205.1|28205.1|28205.1|28205.1|28205.1|28205.1|0
1652101650000|2022-05-09 13:07:30|28212.17|28212.17|28208.63|28208.63|28212.17|28212.17|28208.63|28208.63|0
1652101660000|2022-05-09 13:07:40|28205.1|28205.1|28205.4|28205.4|28205.4|28205.4|28205.1|28205.1|0
1652101680000|2022-05-09 13:08:00|28198.33|28198.33|28191.26|28191.26|28198.33|28198.33|28191.26|28191.26|0
1652101690000|2022-05-09 13:08:10|28190.35|28190.35|28182.77|28182.77|28190.35|28190.35|28182.77|28182.77|0
1652101730000|2022-05-09 13:08:50|28186.3|28186.3|28186.3|28186.3|28186.3|28186.3|28186.3|28186.3|0
1652101740000|2022-05-09 13:09:00|28189.84|28189.84|28186.3|28186.3|28189.84|28189.84|28186.3|28186.3|0
1652101760000|2022-05-09 13:09:20|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|0
1652101770000|2022-05-09 13:09:30|28200.44|28200.44|28200.44|28200.44|28200.44|28200.44|28200.44|28200.44|0
1652101790000|2022-05-09 13:09:50|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|28196.91|0
1652101820000|2022-05-09 13:10:20|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|28193.37|0
1652101840000|2022-05-09 13:10:40|28192.77|28192.77|28190.35|28190.35|28193.59|28193.59|28190.05|28190.05|0
1652101870000|2022-05-09 13:11:10|28179.75|28179.75|28186.82|28186.82|28186.82|28186.82|28179.75|28179.75|0
1652101880000|2022-05-09 13:11:20|28187.42|28187.42|28187.42|28187.42|28187.42|28187.42|28187.42|28187.42|0
1652101890000|2022-05-09 13:11:30|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|28187.01|0
1652101900000|2022-05-09 13:11:40|28183.48|28183.48|28179.94|28179.94|28183.48|28183.48|28179.94|28179.94|0
1652101930000|2022-05-09 13:12:10|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|28183.48|0
1652101940000|2022-05-09 13:12:20|28187.01|28187.01|28190.55|28190.55|28190.55|28190.55|28187.01|28187.01|0
1652101950000|2022-05-09 13:12:30|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|28197.62|0
1652101960000|2022-05-09 13:12:40|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|28194.08|0
1652101970000|2022-05-09 13:12:50|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|28190.55|0
1652101980000|2022-05-09 13:13:00|28194.08|28194.08|28187.01|28187.01|28194.08|28194.08|28187.01|28187.01|0
1652101990000|2022-05-09 13:13:10|28187.61|28187.61|28180.54|28180.54|28187.61|28187.61|28180.54|28180.54|0
1652102000000|2022-05-09 13:13:20|28184.08|28184.08|28187.61|28187.61|28187.61|28187.61|28184.08|28184.08|0
1652102020000|2022-05-09 13:13:40|28180.54|28180.54|28180.54|28180.54|28180.54|28180.54|28180.54|28180.54|0
1652102050000|2022-05-09 13:14:10|28177.01|28177.01|28194.68|28194.68|28194.68|28194.68|28177.01|28177.01|0
1652102060000|2022-05-09 13:14:20|28187.61|28187.61|28191.15|28191.15|28191.15|28191.15|28187.61|28187.61|0
1652102070000|2022-05-09 13:14:30|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|0
1652102080000|2022-05-09 13:14:40|28201.75|28201.75|28212.36|28212.36|28212.36|28212.36|28201.75|28201.75|0
1652102090000|2022-05-09 13:14:50|28208.82|28208.82|28205.29|28205.29|28208.82|28208.82|28205.29|28205.29|0
1652102100000|2022-05-09 13:15:00|28198.22|28198.22|28187.61|28187.61|28198.22|28198.22|28187.61|28187.61|0
1652102110000|2022-05-09 13:15:10|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|0
1652102130000|2022-05-09 13:15:30|28187.61|28187.61|28184.08|28184.08|28187.61|28187.61|28184.08|28184.08|0
1652102160000|2022-05-09 13:16:00|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|28194.68|0
1652102170000|2022-05-09 13:16:10|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|28198.22|0
1652102180000|2022-05-09 13:16:20|28191.15|28191.15|28187.61|28187.61|28191.15|28191.15|28187.61|28187.61|0
1652102190000|2022-05-09 13:16:30|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|28191.15|0
1652102200000|2022-05-09 13:16:40|28194.68|28194.68|28187.61|28187.61|28194.68|28194.68|28187.61|28187.61|0
1652102220000|2022-05-09 13:17:00|28184.08|28184.08|28187.61|28187.61|28187.61|28187.61|28184.08|28184.08|0
1652102270000|2022-05-09 13:17:50|28184.08|28184.08|28191.15|28191.15|28191.15|28191.15|28184.08|28184.08|0
1652102280000|2022-05-09 13:18:00|28184.08|28184.08|28180.54|28180.54|28184.08|28184.08|28180.54|28180.54|0
1652102290000|2022-05-09 13:18:10|28177.01|28177.01|28173.06|28173.06|28177.01|28177.01|28173.06|28173.06|0
1652102310000|2022-05-09 13:18:30|28176.6|28176.6|28180.13|28180.13|28180.13|28180.13|28176.6|28176.6|0
1652102320000|2022-05-09 13:18:40|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|0
1652102330000|2022-05-09 13:18:50|28186.9|28186.9|28186.9|28186.9|28186.9|28186.9|28186.9|28186.9|0
1652102350000|2022-05-09 13:19:10|28183.37|28183.37|28183.37|28183.37|28183.37|28183.37|28183.37|28183.37|0
1652102360000|2022-05-09 13:19:20|28183.97|28183.97|28183.56|28183.56|28183.97|28183.97|28183.56|28183.56|0
1652102370000|2022-05-09 13:19:30|28190.63|28190.63|28187.09|28187.09|28190.63|28190.63|28187.09|28187.09|0
1652102390000|2022-05-09 13:19:50|28186.79|28186.79|28183.26|28183.26|28186.79|28186.79|28183.26|28183.26|0
1652102400000|2022-05-09 13:20:00|28172.65|28172.65|28158.51|28158.51|28176.19|28176.19|28158.51|28158.51|0
1652102410000|2022-05-09 13:20:10|28158.21|28158.21|28154.38|28154.38|28158.21|28158.21|28154.38|28154.38|0
1652102420000|2022-05-09 13:20:20|28150.84|28150.84|28164.98|28164.98|28164.98|28164.98|28150.84|28150.84|0
1652102430000|2022-05-09 13:20:30|28161.45|28161.45|28157.91|28157.91|28161.45|28161.45|28157.91|28157.91|0
1652102440000|2022-05-09 13:20:40|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|28158.51|0
1652102450000|2022-05-09 13:20:50|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|28154.98|0
1652102460000|2022-05-09 13:21:00|28162.05|28162.05|28169.12|28169.12|28169.12|28169.12|28162.05|28162.05|0
1652102480000|2022-05-09 13:21:20|28172.65|28172.65|28193.86|28193.86|28193.86|28193.86|28172.65|28172.65|0
1652102490000|2022-05-09 13:21:30|28190.33|28190.33|28186.79|28186.79|28190.33|28190.33|28186.79|28186.79|0
1652102520000|2022-05-09 13:22:00|28190.33|28190.33|28193.86|28193.86|28193.86|28193.86|28190.33|28190.33|0
1652102530000|2022-05-09 13:22:10|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|28197.4|0
1652102560000|2022-05-09 13:22:40|28208|28208|28215.07|28215.07|28215.07|28215.07|28208|28208|0
1652102570000|2022-05-09 13:22:50|28215.37|28215.37|28222.44|28222.44|28225.98|28225.98|28215.37|28215.37|0
1652102580000|2022-05-09 13:23:00|28218.91|28218.91|28208.6|28208.6|28218.91|28218.91|28208.3|28208.3|0
1652102600000|2022-05-09 13:23:20|28215.67|28215.67|28222.74|28222.74|28222.74|28222.74|28215.67|28215.67|0
1652102620000|2022-05-09 13:23:40|28212.14|28212.14|28212.14|28212.14|28212.14|28212.14|28212.14|28212.14|0
1652102630000|2022-05-09 13:23:50|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|28215.67|0
1652102640000|2022-05-09 13:24:00|28215.37|28215.37|28215.37|28215.37|28215.37|28215.37|28215.37|28215.37|0
1652102650000|2022-05-09 13:24:10|28222.44|28222.44|28233.35|28233.35|28233.35|28233.35|28222.44|28222.44|0
1652102660000|2022-05-09 13:24:20|28236.88|28236.88|28236.88|28236.88|28236.88|28236.88|28233.35|28233.35|0
1652102670000|2022-05-09 13:24:30|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|0
1652102680000|2022-05-09 13:24:40|28243.95|28243.95|28240.42|28240.42|28243.95|28243.95|28240.42|28240.42|0
1652102690000|2022-05-09 13:24:50|28233.35|28233.35|28236.88|28236.88|28236.88|28236.88|28233.35|28233.35|0
1652102700000|2022-05-09 13:25:00|28240.42|28240.42|28243.95|28243.95|28243.95|28243.95|28240.42|28240.42|0
1652102710000|2022-05-09 13:25:10|28247.49|28247.49|28247.49|28247.49|28247.49|28247.49|28247.49|28247.49|0
1652102730000|2022-05-09 13:25:30|28254.56|28254.56|28251.02|28251.02|28254.56|28254.56|28251.02|28251.02|0
1652102750000|2022-05-09 13:25:50|28254.56|28254.56|28254.56|28254.56|28254.56|28254.56|28254.56|28254.56|0
1652102760000|2022-05-09 13:26:00|28258.09|28258.09|28261.63|28261.63|28261.63|28261.63|28258.09|28258.09|0
1652102770000|2022-05-09 13:26:10|28258.09|28258.09|28254.56|28254.56|28258.09|28258.09|28254.56|28254.56|0
1652102780000|2022-05-09 13:26:20|28251.02|28251.02|28251.43|28251.43|28251.43|28251.43|28251.02|28251.02|0
1652102790000|2022-05-09 13:26:30|28240.83|28240.83|28233.76|28233.76|28240.83|28240.83|28226.69|28226.69|0
1652102800000|2022-05-09 13:26:40|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|28237.29|0
1652102810000|2022-05-09 13:26:50|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|28236.99|0
1652102860000|2022-05-09 13:27:40|28240.53|28240.53|28236.99|28236.99|28240.53|28240.53|28236.99|28236.99|0
1652102870000|2022-05-09 13:27:50|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|28240.53|0
1652102880000|2022-05-09 13:28:00|28241.37|28241.37|28235.27|28235.27|28249.41|28249.41|28235.27|28235.27|0
1652102900000|2022-05-09 13:28:20|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|28245.87|0
1652102910000|2022-05-09 13:28:30|28245.51|28245.51|28245.39|28245.39|28245.51|28245.51|28245.39|28245.39|0
1652102920000|2022-05-09 13:28:40|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|28238.32|0
1652102950000|2022-05-09 13:29:10|28238.62|28238.62|28235.08|28235.08|28238.62|28238.62|28235.08|28235.08|0
1652102970000|2022-05-09 13:29:30|28242.15|28242.15|28238.62|28238.62|28242.15|28242.15|28238.62|28238.62|0
1652102980000|2022-05-09 13:29:40|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|28235.08|0
1652102990000|2022-05-09 13:29:50|28242.15|28242.15|28241.85|28241.85|28242.15|28242.15|28241.85|28241.85|0
1652103000000|2022-05-09 13:30:00|28245.39|28245.39|28234.78|28234.78|28256.4|28256.4|28234.78|28234.78|0
1652103010000|2022-05-09 13:30:10|28238.32|28238.32|28238.32|28238.32|28248.92|28248.92|28238.32|28238.32|0
1652103020000|2022-05-09 13:30:20|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|28237.72|0
1652103030000|2022-05-09 13:30:30|28241.25|28241.25|28239.22|28239.22|28246.29|28246.29|28239.22|28239.22|0
1652103040000|2022-05-09 13:30:40|28238.81|28238.81|28220.83|28220.83|28238.81|28238.81|28220.83|28220.83|0
1652103050000|2022-05-09 13:30:50|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|28217.3|0
1652103060000|2022-05-09 13:31:00|28220.83|28220.83|28234.97|28234.97|28234.97|28234.97|28217.3|28217.3|0
1652103070000|2022-05-09 13:31:10|28224.37|28224.37|28235.27|28235.27|28235.27|28235.27|28220.83|28220.83|0
1652103080000|2022-05-09 13:31:20|28242.34|28242.34|28234.86|28234.86|28242.34|28242.34|28234.86|28234.86|0
1652103090000|2022-05-09 13:31:30|28231.33|28231.33|28230.49|28230.49|28241.69|28241.69|28230.19|28230.19|0
1652103100000|2022-05-09 13:31:40|28234.02|28234.02|28230.49|28230.49|28237.56|28237.56|28230.49|28230.49|0
1652103110000|2022-05-09 13:31:50|28234.02|28234.02|28234.02|28234.02|28237.56|28237.56|28230.49|28230.49|0
1652103120000|2022-05-09 13:32:00|28251.7|28251.7|28248.87|28248.87|28252.41|28252.41|28248.87|28248.87|0
1652103130000|2022-05-09 13:32:10|28249.17|28249.17|28252.71|28252.71|28252.71|28252.71|28249.17|28249.17|0
1652103140000|2022-05-09 13:32:20|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|0
1652103150000|2022-05-09 13:32:30|28245.64|28245.64|28245.04|28245.04|28248.87|28248.87|28241.8|28241.8|0
1652103160000|2022-05-09 13:32:40|28244.63|28244.63|28247.68|28247.68|28251.21|28251.21|28244.14|28244.14|0
1652103170000|2022-05-09 13:32:50|28247.8|28247.8|28255.11|28255.11|28255.11|28255.11|28247.8|28247.8|0
1652103180000|2022-05-09 13:33:00|28258.65|28258.65|28258.65|28258.65|28258.65|28258.65|28255.11|28255.11|0
1652103190000|2022-05-09 13:33:10|28258.04|28258.04|28265.11|28265.11|28265.11|28265.11|28258.04|28258.04|0
1652103200000|2022-05-09 13:33:20|28268.65|28268.65|28272.59|28272.59|28280.67|28280.67|28268.65|28268.65|0
1652103210000|2022-05-09 13:33:30|28279.66|28279.66|28269.06|28269.06|28283.2|28283.2|28269.06|28269.06|0
1652103220000|2022-05-09 13:33:40|28272.59|28272.59|28272.59|28272.59|28272.59|28272.59|28272.59|28272.59|0
1652103230000|2022-05-09 13:33:50|28273|28273|28273|28273|28273|28273|28273|28273|0
1652103240000|2022-05-09 13:34:00|28269.47|28269.47|28281.28|28281.28|28291.88|28291.88|28269.47|28269.47|0
1652103250000|2022-05-09 13:34:10|28284.81|28284.81|28284.81|28284.81|28288.34|28288.34|28284.81|28284.81|0
1652103270000|2022-05-09 13:34:30|28281.28|28281.28|28284.81|28284.81|28284.81|28284.81|28281.28|28281.28|0
1652103280000|2022-05-09 13:34:40|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|28288.95|0
1652103290000|2022-05-09 13:34:50|28285.41|28285.41|28292.48|28292.48|28292.48|28292.48|28285.41|28285.41|0
1652103300000|2022-05-09 13:35:00|28293.79|28293.79|28323.38|28323.38|28323.38|28323.38|28293.79|28293.79|0
1652103310000|2022-05-09 13:35:10|28309.24|28309.24|28302.17|28302.17|28309.24|28309.24|28302.17|28302.17|0
1652103320000|2022-05-09 13:35:20|28302.58|28302.58|28309.65|28309.65|28309.65|28309.65|28299.05|28299.05|0
1652103330000|2022-05-09 13:35:30|28306.12|28306.12|28306.12|28306.12|28306.12|28306.12|28306.12|28306.12|0
1652103340000|2022-05-09 13:35:40|28302.58|28302.58|28306.12|28306.12|28306.12|28306.12|28299.05|28299.05|0
1652103350000|2022-05-09 13:35:50|28299.05|28299.05|28303.18|28303.18|28303.18|28303.18|28299.05|28299.05|0
1652103360000|2022-05-09 13:36:00|28306.72|28306.72|28303.18|28303.18|28310.25|28310.25|28303.18|28303.18|0
1652103380000|2022-05-09 13:36:20|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|28306.72|0
1652103400000|2022-05-09 13:36:40|28310.25|28310.25|28318.89|28318.89|28319.01|28319.01|28310.25|28310.25|0
1652103410000|2022-05-09 13:36:50|28322.42|28322.42|28318.89|28318.89|28325.96|28325.96|28318.89|28318.89|0
1652103420000|2022-05-09 13:37:00|28320.09|28320.09|28312.12|28312.12|28327.16|28327.16|28312.12|28312.12|0
1652103430000|2022-05-09 13:37:10|28308.58|28308.58|28296.67|28296.67|28308.58|28308.58|28289.6|28289.6|0
1652103440000|2022-05-09 13:37:20|28296.07|28296.07|28280.12|28280.12|28296.07|28296.07|28280.12|28280.12|0
1652103450000|2022-05-09 13:37:30|28279.71|28279.71|28271.14|28271.14|28279.71|28279.71|28271.14|28271.14|0
1652103460000|2022-05-09 13:37:40|28267.6|28267.6|28264.67|28264.67|28267.6|28267.6|28264.07|28264.07|0
1652103470000|2022-05-09 13:37:50|28257.6|28257.6|28257.3|28257.3|28257.6|28257.6|28257.3|28257.3|0
1652103480000|2022-05-09 13:38:00|28257|28257|28256.7|28256.7|28264.07|28264.07|28256.7|28256.7|0
1652103490000|2022-05-09 13:38:10|28260.23|28260.23|28264.37|28264.37|28264.37|28264.37|28260.23|28260.23|0
1652103500000|2022-05-09 13:38:20|28267.9|28267.9|28275.22|28275.22|28275.22|28275.22|28264.61|28264.61|0
1652103510000|2022-05-09 13:38:30|28285.82|28285.82|28295.82|28295.82|28296.43|28296.43|28285.82|28285.82|0
1652103520000|2022-05-09 13:38:40|28292.29|28292.29|28306.73|28306.73|28306.73|28306.73|28292.29|28292.29|0
1652103530000|2022-05-09 13:38:50|28310.26|28310.26|28317.33|28317.33|28317.33|28317.33|28310.26|28310.26|0
1652103540000|2022-05-09 13:39:00|28327.94|28327.94|28327.94|28327.94|28327.94|28327.94|28327.94|28327.94|0
1652103550000|2022-05-09 13:39:10|28335.01|28335.01|28342.08|28342.08|28342.08|28342.08|28335.01|28335.01|0
1652103560000|2022-05-09 13:39:20|28341.78|28341.78|28334.71|28334.71|28341.78|28341.78|28334.71|28334.71|0
1652103570000|2022-05-09 13:39:30|28334.41|28334.41|28316.43|28316.43|28334.41|28334.41|28316.43|28316.43|0
1652103580000|2022-05-09 13:39:40|28316.73|28316.73|28313.2|28313.2|28316.73|28316.73|28313.2|28313.2|0
1652103590000|2022-05-09 13:39:50|28309.66|28309.66|28302.59|28302.59|28309.66|28309.66|28299.06|28299.06|0
1652103600000|2022-05-09 13:40:00|28306.13|28306.13|28302.59|28302.59|28306.13|28306.13|28302.59|28302.59|0
1652103610000|2022-05-09 13:40:10|28301.77|28301.77|28282.77|28282.77|28301.77|28301.77|28282.77|28282.77|0
1652103620000|2022-05-09 13:40:20|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|28272.17|28272.17|0
1652103630000|2022-05-09 13:40:30|28268.63|28268.63|28272.17|28272.17|28279.24|28279.24|28268.63|28268.63|0
1652103640000|2022-05-09 13:40:40|28276.3|28276.3|28276.3|28276.3|28276.3|28276.3|28276.3|28276.3|0
1652103650000|2022-05-09 13:40:50|28280.44|28280.44|28287.51|28287.51|28287.51|28287.51|28280.44|28280.44|0
1652103660000|2022-05-09 13:41:00|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|28287.81|0
1652103670000|2022-05-09 13:41:10|28291.35|28291.35|28291.05|28291.05|28294.88|28294.88|28280.44|28280.44|0
1652103700000|2022-05-09 13:41:40|28287.51|28287.51|28283.98|28283.98|28287.51|28287.51|28280.44|28280.44|0
1652103710000|2022-05-09 13:41:50|28284.28|28284.28|28298.42|28298.42|28298.42|28298.42|28284.28|28284.28|0
1652103720000|2022-05-09 13:42:00|28291.35|28291.35|28291.35|28291.35|28291.35|28291.35|28291.35|28291.35|0
1652103730000|2022-05-09 13:42:10|28290.75|28290.75|28287.51|28287.51|28290.75|28290.75|28287.21|28287.21|0
1652103740000|2022-05-09 13:42:20|28283.98|28283.98|28294.58|28294.58|28294.58|28294.58|28283.98|28283.98|0
1652103760000|2022-05-09 13:42:40|28298.12|28298.12|28298.12|28298.12|28298.12|28298.12|28298.12|28298.12|0
1652103770000|2022-05-09 13:42:50|28305.19|28305.19|28304.89|28304.89|28305.19|28305.19|28304.89|28304.89|0
1652103780000|2022-05-09 13:43:00|28311.96|28311.96|28311.96|28311.96|28311.96|28311.96|28311.96|28311.96|0
1652103790000|2022-05-09 13:43:10|28322.56|28322.56|28329.93|28329.93|28329.93|28329.93|28322.56|28322.56|0
1652103800000|2022-05-09 13:43:20|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|28326.4|0
1652103810000|2022-05-09 13:43:30|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|28326.1|0
1652103820000|2022-05-09 13:43:40|28319.03|28319.03|28314.67|28314.67|28319.03|28319.03|28311.55|28311.55|0
1652103830000|2022-05-09 13:43:50|28315.08|28315.08|28301.35|28301.35|28315.08|28315.08|28301.35|28301.35|0
1652103840000|2022-05-09 13:44:00|28304.89|28304.89|28297.52|28297.52|28304.89|28304.89|28297.52|28297.52|0
1652103850000|2022-05-09 13:44:10|28297.11|28297.11|28297.11|28297.11|28297.11|28297.11|28297.11|28297.11|0
1652103860000|2022-05-09 13:44:20|28300.64|28300.64|28308.01|28308.01|28308.01|28308.01|28300.64|28300.64|0
1652103870000|2022-05-09 13:44:30|28311.55|28311.55|28308.01|28308.01|28315.08|28315.08|28308.01|28308.01|0
1652103880000|2022-05-09 13:44:40|28318.62|28318.62|28322.75|28322.75|28322.75|28322.75|28318.62|28318.62|0
1652103890000|2022-05-09 13:44:50|28322.45|28322.45|28325.99|28325.99|28329.52|28329.52|28322.45|28322.45|0
1652103900000|2022-05-09 13:45:00|28336.59|28336.59|28322.15|28322.15|28336.59|28336.59|28322.15|28322.15|0
1652103910000|2022-05-09 13:45:10|28325.69|28325.69|28325.39|28325.39|28325.69|28325.69|28321.85|28321.85|0
1652103920000|2022-05-09 13:45:20|28321.85|28321.85|28314.78|28314.78|28321.85|28321.85|28314.78|28314.78|0
1652103930000|2022-05-09 13:45:30|28311.25|28311.25|28307.71|28307.71|28311.25|28311.25|28307.71|28307.71|0
1652103940000|2022-05-09 13:45:40|28304.18|28304.18|28303.58|28303.58|28311.25|28311.25|28303.58|28303.58|0
1652103950000|2022-05-09 13:45:50|28307.11|28307.11|28307.71|28307.71|28307.71|28307.71|28307.11|28307.11|0
1652103970000|2022-05-09 13:46:10|28304.18|28304.18|28295.55|28295.55|28304.18|28304.18|28295.25|28295.25|0
1652103980000|2022-05-09 13:46:20|28284.95|28284.95|28281.41|28281.41|28284.95|28284.95|28281.41|28281.41|0
1652103990000|2022-05-09 13:46:30|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|0
1652104000000|2022-05-09 13:46:40|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|28274.04|0
1652104030000|2022-05-09 13:47:10|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|28274.34|0
1652104040000|2022-05-09 13:47:20|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|28281.41|0
1652104050000|2022-05-09 13:47:30|28277.88|28277.88|28277.88|28277.88|28277.88|28277.88|28277.88|28277.88|0
1652104060000|2022-05-09 13:47:40|28284.95|28284.95|28285.55|28285.55|28292.62|28292.62|28284.95|28284.95|0
1652104070000|2022-05-09 13:47:50|28285.14|28285.14|28274.83|28274.83|28285.44|28285.44|28274.83|28274.83|0
1652104080000|2022-05-09 13:48:00|28271.3|28271.3|28274.83|28274.83|28274.83|28274.83|28271.3|28271.3|0
1652104100000|2022-05-09 13:48:20|28285.44|28285.44|28281.9|28281.9|28285.44|28285.44|28281.9|28281.9|0
1652104110000|2022-05-09 13:48:30|28274.83|28274.83|28274.42|28274.42|28274.83|28274.83|28274.42|28274.42|0
1652104120000|2022-05-09 13:48:40|28277.96|28277.96|28274.42|28274.42|28277.96|28277.96|28274.42|28274.42|0
1652104150000|2022-05-09 13:49:10|28270.89|28270.89|28253.21|28253.21|28270.89|28270.89|28253.21|28253.21|0
1652104160000|2022-05-09 13:49:20|28249.68|28249.68|28253.81|28253.81|28253.81|28253.81|28249.68|28249.68|0
1652104170000|2022-05-09 13:49:30|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|28257.35|0
1652104180000|2022-05-09 13:49:40|28257.76|28257.76|28257.76|28257.76|28258.17|28258.17|28257.76|28257.76|0
1652104190000|2022-05-09 13:49:50|28261.29|28261.29|28278.97|28278.97|28278.97|28278.97|28257.76|28257.76|0
1652104200000|2022-05-09 13:50:00|28271.9|28271.9|28275.02|28275.02|28275.73|28275.73|28271.19|28271.19|0
1652104210000|2022-05-09 13:50:10|28278.56|28278.56|28278.56|28278.56|28278.56|28278.56|28278.56|28278.56|0
1652104220000|2022-05-09 13:50:20|28275.02|28275.02|28278.19|28278.19|28278.56|28278.56|28275.02|28275.02|0
1652104230000|2022-05-09 13:50:30|28274.66|28274.66|28267.23|28267.23|28274.66|28274.66|28267.23|28267.23|0
1652104240000|2022-05-09 13:50:40|28256.62|28256.62|28254.82|28254.82|28256.62|28256.62|28254.82|28254.82|0
1652104250000|2022-05-09 13:50:50|28258.35|28258.35|28266.03|28266.03|28266.03|28266.03|28258.35|28258.35|0
1652104260000|2022-05-09 13:51:00|28266.44|28266.44|28265.53|28265.53|28266.44|28266.44|28265.53|28265.53|0
1652104270000|2022-05-09 13:51:10|28258.46|28258.46|28265.53|28265.53|28265.53|28265.53|28258.16|28258.16|0
1652104280000|2022-05-09 13:51:20|28265.23|28265.23|28268.77|28268.77|28268.77|28268.77|28265.23|28265.23|0
1652104290000|2022-05-09 13:51:30|28286.44|28286.44|28293.81|28293.81|28293.81|28293.81|28286.44|28286.44|0
1652104300000|2022-05-09 13:51:40|28297.35|28297.35|28297.95|28297.95|28312.09|28312.09|28293.81|28293.81|0
1652104310000|2022-05-09 13:51:50|28294.42|28294.42|28304.61|28304.61|28304.61|28304.61|28290.06|28290.06|0
1652104320000|2022-05-09 13:52:00|28308.15|28308.15|28300.67|28300.67|28311.68|28311.68|28300.67|28300.67|0
1652104330000|2022-05-09 13:52:10|28293.6|28293.6|28293.3|28293.3|28293.6|28293.6|28293.3|28293.3|0
1652104340000|2022-05-09 13:52:20|28296.83|28296.83|28296.83|28296.83|28296.83|28296.83|28296.83|28296.83|0
1652104350000|2022-05-09 13:52:30|28300.37|28300.37|28300.67|28300.67|28300.67|28300.67|28300.37|28300.37|0
1652104360000|2022-05-09 13:52:40|28301.08|28301.08|28294.01|28294.01|28301.08|28301.08|28294.01|28294.01|0
1652104370000|2022-05-09 13:52:50|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|28297.54|0
1652104380000|2022-05-09 13:53:00|28294.01|28294.01|28287.24|28287.24|28294.31|28294.31|28287.24|28287.24|0
1652104390000|2022-05-09 13:53:10|28290.77|28290.77|28290.77|28290.77|28290.77|28290.77|28290.77|28290.77|0
1652104400000|2022-05-09 13:53:20|28297.84|28297.84|28308.45|28308.45|28308.45|28308.45|28297.84|28297.84|0
1652104410000|2022-05-09 13:53:30|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|28304.91|0
1652104420000|2022-05-09 13:53:40|28308.45|28308.45|28312.88|28312.88|28312.88|28312.88|28304.91|28304.91|0
1652104430000|2022-05-09 13:53:50|28313.49|28313.49|28317.02|28317.02|28320.56|28320.56|28313.49|28313.49|0
1652104440000|2022-05-09 13:54:00|28320.56|28320.56|28302.58|28302.58|28320.97|28320.97|28302.58|28302.58|0
1652104450000|2022-05-09 13:54:10|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|28299.05|0
1652104460000|2022-05-09 13:54:20|28306.12|28306.12|28306.42|28306.42|28306.42|28306.42|28306.12|28306.12|0
1652104470000|2022-05-09 13:54:30|28307.24|28307.24|28314.31|28314.31|28317.84|28317.84|28307.24|28307.24|0
1652104480000|2022-05-09 13:54:40|28310.77|28310.77|28306.94|28306.94|28310.77|28310.77|28306.94|28306.94|0
1652104490000|2022-05-09 13:54:50|28310.47|28310.47|28303.4|28303.4|28310.47|28310.47|28299.87|28299.87|0
1652104500000|2022-05-09 13:55:00|28296.33|28296.33|28296.33|28296.33|28299.87|28299.87|28292.8|28292.8|0
1652104510000|2022-05-09 13:55:10|28296.57|28296.57|28296.27|28296.27|28296.57|28296.57|28296.27|28296.27|0
1652104520000|2022-05-09 13:55:20|28292.74|28292.74|28289.2|28289.2|28292.74|28292.74|28289.2|28289.2|0
1652104530000|2022-05-09 13:55:30|28288.38|28288.38|28288.38|28288.38|28291.92|28291.92|28288.38|28288.38|0
1652104540000|2022-05-09 13:55:40|28284.85|28284.85|28277.78|28277.78|28284.85|28284.85|28277.78|28277.78|0
1652104550000|2022-05-09 13:55:50|28281.31|28281.31|28277.78|28277.78|28281.31|28281.31|28277.78|28277.78|0
1652104560000|2022-05-09 13:56:00|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|0
1652104570000|2022-05-09 13:56:10|28284.85|28284.85|28284.85|28284.85|28284.85|28284.85|28281.31|28281.31|0
1652104580000|2022-05-09 13:56:20|28281.31|28281.31|28281.31|28281.31|28281.31|28281.31|28277.78|28277.78|0
1652104590000|2022-05-09 13:56:30|28277.78|28277.78|28274.24|28274.24|28277.78|28277.78|28274.24|28274.24|0
1652104600000|2022-05-09 13:56:40|28277.78|28277.78|28277.78|28277.78|28277.78|28277.78|28277.78|28277.78|0
1652104610000|2022-05-09 13:56:50|28274.24|28274.24|28267.17|28267.17|28274.24|28274.24|28267.17|28267.17|0
1652104620000|2022-05-09 13:57:00|28266.87|28266.87|28263.34|28263.34|28266.87|28266.87|28263.34|28263.34|0
1652104630000|2022-05-09 13:57:10|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|28270.41|0
1652104640000|2022-05-09 13:57:20|28263.34|28263.34|28267.47|28267.47|28274.54|28274.54|28259.8|28259.8|0
1652104650000|2022-05-09 13:57:30|28278.08|28278.08|28267.47|28267.47|28278.08|28278.08|28267.47|28267.47|0
1652104660000|2022-05-09 13:57:40|28278.08|28278.08|28278.08|28278.08|28278.08|28278.08|28274.54|28274.54|0
1652104670000|2022-05-09 13:57:50|28281.61|28281.61|28270.19|28270.19|28281.61|28281.61|28270.19|28270.19|0
1652104680000|2022-05-09 13:58:00|28273.72|28273.72|28280.79|28280.79|28280.79|28280.79|28273.72|28273.72|0
1652104690000|2022-05-09 13:58:10|28277.26|28277.26|28277.26|28277.26|28280.79|28280.79|28277.26|28277.26|0
1652104700000|2022-05-09 13:58:20|28280.79|28280.79|28273.72|28273.72|28280.79|28280.79|28273.72|28273.72|0
1652104720000|2022-05-09 13:58:40|28274.32|28274.32|28277.86|28277.86|28277.86|28277.86|28274.32|28274.32|0
1652104740000|2022-05-09 13:59:00|28274.32|28274.32|28274.32|28274.32|28274.32|28274.32|28274.32|28274.32|0
1652104760000|2022-05-09 13:59:20|28270.79|28270.79|28274.02|28274.02|28274.32|28274.32|28270.79|28270.79|0
1652104780000|2022-05-09 13:59:40|28277.56|28277.56|28284.63|28284.63|28284.63|28284.63|28277.56|28277.56|0
1652104800000|2022-05-09 14:00:00|28288.16|28288.16|28288.16|28288.16|28288.16|28288.16|28288.16|28288.16|0
1652104810000|2022-05-09 14:00:10|28287.56|28287.56|28294.63|28294.63|28294.63|28294.63|28287.56|28287.56|0
1652104820000|2022-05-09 14:00:20|28291.1|28291.1|28280.49|28280.49|28291.1|28291.1|28276.96|28276.96|0
1652104830000|2022-05-09 14:00:30|28284.03|28284.03|28287.56|28287.56|28287.56|28287.56|28284.03|28284.03|0
1652104840000|2022-05-09 14:00:40|28284.03|28284.03|28294.63|28294.63|28294.63|28294.63|28284.03|28284.03|0
1652104850000|2022-05-09 14:00:50|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|28291.1|0
1652104860000|2022-05-09 14:01:00|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|28287.56|0
1652104870000|2022-05-09 14:01:10|28291.1|28291.1|28299.18|28299.18|28299.18|28299.18|28291.1|28291.1|0
1652104880000|2022-05-09 14:01:20|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|28295.64|0
1652104890000|2022-05-09 14:01:30|28302.71|28302.71|28321.59|28321.59|28321.59|28321.59|28302.71|28302.71|0
1652104900000|2022-05-09 14:01:40|28318.05|28318.05|28303.91|28303.91|28318.05|28318.05|28303.91|28303.91|0
1652104910000|2022-05-09 14:01:50|28303.61|28303.61|28310.68|28310.68|28310.68|28310.68|28300.08|28300.08|0
1652104920000|2022-05-09 14:02:00|28314.22|28314.22|28307.56|28307.56|28321.7|28321.7|28307.56|28307.56|0
1652104930000|2022-05-09 14:02:10|28311.09|28311.09|28314.63|28314.63|28314.63|28314.63|28311.09|28311.09|0
1652104940000|2022-05-09 14:02:20|28311.09|28311.09|28314.22|28314.22|28314.22|28314.22|28310.68|28310.68|0
1652104950000|2022-05-09 14:02:30|28313.92|28313.92|28310.38|28310.38|28314.22|28314.22|28310.38|28310.38|0
1652104960000|2022-05-09 14:02:40|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|28313.92|0
1652104970000|2022-05-09 14:02:50|28317.75|28317.75|28321.29|28321.29|28321.29|28321.29|28317.75|28317.75|0
1652104980000|2022-05-09 14:03:00|28321.7|28321.7|28318.16|28318.16|28325.23|28325.23|28318.16|28318.16|0
1652104990000|2022-05-09 14:03:10|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|0
1652105000000|2022-05-09 14:03:20|28311.09|28311.09|28314.63|28314.63|28314.63|28314.63|28311.09|28311.09|0
1652105010000|2022-05-09 14:03:30|28318.16|28318.16|28325.23|28325.23|28325.23|28325.23|28318.16|28318.16|0
1652105020000|2022-05-09 14:03:40|28321.7|28321.7|28318.16|28318.16|28325.23|28325.23|28318.16|28318.16|0
1652105030000|2022-05-09 14:03:50|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|28321.7|0
1652105040000|2022-05-09 14:04:00|28318.16|28318.16|28325.23|28325.23|28325.23|28325.23|28318.16|28318.16|0
1652105050000|2022-05-09 14:04:10|28321.7|28321.7|28318.16|28318.16|28321.7|28321.7|28318.16|28318.16|0
1652105060000|2022-05-09 14:04:20|28321.7|28321.7|28318.16|28318.16|28321.7|28321.7|28317.75|28317.75|0
1652105070000|2022-05-09 14:04:30|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|28314.63|0
1652105080000|2022-05-09 14:04:40|28311.09|28311.09|28306.66|28306.66|28311.09|28311.09|28303.12|28303.12|0
1652105090000|2022-05-09 14:04:50|28303.12|28303.12|28306.36|28306.36|28306.36|28306.36|28302.82|28302.82|0
1652105100000|2022-05-09 14:05:00|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|0
1652105110000|2022-05-09 14:05:10|28306.36|28306.36|28306.36|28306.36|28306.36|28306.36|28306.36|28306.36|0
1652105120000|2022-05-09 14:05:20|28309.89|28309.89|28310.19|28310.19|28310.19|28310.19|28309.89|28309.89|0
1652105130000|2022-05-09 14:05:30|28306.66|28306.66|28306.66|28306.66|28306.66|28306.66|28306.66|28306.66|0
1652105150000|2022-05-09 14:05:50|28313.73|28313.73|28331.4|28331.4|28331.4|28331.4|28310.19|28310.19|0
1652105160000|2022-05-09 14:06:00|28331.7|28331.7|28324.63|28324.63|28331.7|28331.7|28324.63|28324.63|0
1652105180000|2022-05-09 14:06:20|28328.17|28328.17|28324.63|28324.63|28331.7|28331.7|28324.63|28324.63|0
1652105190000|2022-05-09 14:06:30|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|28321.1|0
1652105200000|2022-05-09 14:06:40|28317.56|28317.56|28328.17|28328.17|28328.17|28328.17|28317.56|28317.56|0
1652105220000|2022-05-09 14:07:00|28321.1|28321.1|28324.33|28324.33|28324.63|28324.63|28321.1|28321.1|0
1652105230000|2022-05-09 14:07:10|28320.8|28320.8|28320.8|28320.8|28324.33|28324.33|28317.26|28317.26|0
1652105240000|2022-05-09 14:07:20|28317.26|28317.26|28324.33|28324.33|28324.33|28324.33|28317.26|28317.26|0
1652105250000|2022-05-09 14:07:30|28327.87|28327.87|28328.47|28328.47|28328.47|28328.47|28327.87|28327.87|0
1652105260000|2022-05-09 14:07:40|28335.54|28335.54|28339.07|28339.07|28339.07|28339.07|28335.54|28335.54|0
1652105270000|2022-05-09 14:07:50|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|28335.54|0
1652105290000|2022-05-09 14:08:10|28332|28332|28328.77|28328.77|28332|28332|28328.47|28328.47|0
1652105300000|2022-05-09 14:08:20|28332.3|28332.3|28332.9|28332.9|28332.9|28332.9|28332.3|28332.3|0
1652105310000|2022-05-09 14:08:30|28329.37|28329.37|28325.83|28325.83|28329.37|28329.37|28325.83|28325.83|0
1652105320000|2022-05-09 14:08:40|28318.76|28318.76|28310.27|28310.27|28318.76|28318.76|28310.27|28310.27|0
1652105330000|2022-05-09 14:08:50|28313.81|28313.81|28310.27|28310.27|28313.81|28313.81|28310.27|28310.27|0
1652105340000|2022-05-09 14:09:00|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|28306.74|0
1652105350000|2022-05-09 14:09:10|28310.27|28310.27|28302|28302|28313.81|28313.81|28302|28302|0
1652105360000|2022-05-09 14:09:20|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|28313.02|0
1652105380000|2022-05-09 14:09:40|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|28316.55|0
1652105390000|2022-05-09 14:09:50|28323.62|28323.62|28323.62|28323.62|28323.62|28323.62|28323.62|28323.62|0
1652105400000|2022-05-09 14:10:00|28323.92|28323.92|28334.53|28334.53|28334.53|28334.53|28323.92|28323.92|0
1652105410000|2022-05-09 14:10:10|28330.99|28330.99|28323.51|28323.51|28330.99|28330.99|28323.51|28323.51|0
1652105420000|2022-05-09 14:10:20|28323.21|28323.21|28323.21|28323.21|28323.21|28323.21|28323.21|28323.21|0
1652105430000|2022-05-09 14:10:30|28322.97|28322.97|28322.97|28322.97|28322.97|28322.97|28322.97|28322.97|0
1652105440000|2022-05-09 14:10:40|28326.81|28326.81|28330.34|28330.34|28330.34|28330.34|28326.81|28326.81|0
1652105450000|2022-05-09 14:10:50|28323.27|28323.27|28319.74|28319.74|28326.81|28326.81|28316.2|28316.2|0
1652105460000|2022-05-09 14:11:00|28312.67|28312.67|28316.5|28316.5|28316.5|28316.5|28312.67|28312.67|0
1652105470000|2022-05-09 14:11:10|28320.04|28320.04|28320.04|28320.04|28323.57|28323.57|28316.5|28316.5|0
1652105480000|2022-05-09 14:11:20|28323.57|28323.57|28312.97|28312.97|28323.57|28323.57|28312.97|28312.97|0
1652105490000|2022-05-09 14:11:30|28309.43|28309.43|28316.5|28316.5|28316.5|28316.5|28309.43|28309.43|0
1652105510000|2022-05-09 14:11:50|28319.74|28319.74|28312.67|28312.67|28323.27|28323.27|28312.67|28312.67|0
1652105520000|2022-05-09 14:12:00|28309.13|28309.13|28309.13|28309.13|28309.13|28309.13|28309.13|28309.13|0
1652105530000|2022-05-09 14:12:10|28305.6|28305.6|28309.13|28309.13|28309.13|28309.13|28305.6|28305.6|0
1652105540000|2022-05-09 14:12:20|28316.2|28316.2|28319.74|28319.74|28323.27|28323.27|28316.2|28316.2|0
1652105550000|2022-05-09 14:12:30|28316.2|28316.2|28316.2|28316.2|28319.74|28319.74|28316.2|28316.2|0
1652105560000|2022-05-09 14:12:40|28312.67|28312.67|28319.74|28319.74|28319.74|28319.74|28312.67|28312.67|0
1652105570000|2022-05-09 14:12:50|28324.17|28324.17|28321.05|28321.05|28324.58|28324.58|28321.05|28321.05|0
1652105580000|2022-05-09 14:13:00|28317.51|28317.51|28324.58|28324.58|28324.58|28324.58|28317.51|28317.51|0
1652105590000|2022-05-09 14:13:10|28328.12|28328.12|28324.88|28324.88|28328.12|28328.12|28317.81|28317.81|0
1652105600000|2022-05-09 14:13:20|28328.42|28328.42|28321.35|28321.35|28328.42|28328.42|28321.35|28321.35|0
1652105610000|2022-05-09 14:13:30|28317.81|28317.81|28317.81|28317.81|28317.81|28317.81|28317.81|28317.81|0
1652105620000|2022-05-09 14:13:40|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|28317.21|0
1652105630000|2022-05-09 14:13:50|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|28313.68|0
1652105640000|2022-05-09 14:14:00|28314.09|28314.09|28314.09|28314.09|28314.09|28314.09|28314.09|28314.09|0
1652105660000|2022-05-09 14:14:20|28324.69|28324.69|28328.83|28328.83|28328.83|28328.83|28321.76|28321.76|0
1652105680000|2022-05-09 14:14:40|28335.9|28335.9|28339.43|28339.43|28339.43|28339.43|28335.9|28335.9|0
1652105690000|2022-05-09 14:14:50|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|0
1652105700000|2022-05-09 14:15:00|28346.5|28346.5|28339.54|28339.54|28346.5|28346.5|28339.43|28339.43|0
1652105710000|2022-05-09 14:15:10|28343.08|28343.08|28347.02|28347.02|28350.56|28350.56|28343.08|28343.08|0
1652105720000|2022-05-09 14:15:20|28343.49|28343.49|28350.26|28350.26|28350.26|28350.26|28343.19|28343.19|0
1652105730000|2022-05-09 14:15:30|28346.72|28346.72|28346.31|28346.31|28346.72|28346.72|28346.31|28346.31|0
1652105740000|2022-05-09 14:15:40|28339.24|28339.24|28339.24|28339.24|28339.24|28339.24|28335.71|28335.71|0
1652105750000|2022-05-09 14:15:50|28335.71|28335.71|28335.71|28335.71|28335.71|28335.71|28335.71|28335.71|0
1652105760000|2022-05-09 14:16:00|28339.24|28339.24|28339.54|28339.54|28339.54|28339.54|28339.24|28339.24|0
1652105770000|2022-05-09 14:16:10|28343.08|28343.08|28346.91|28346.91|28346.91|28346.91|28343.08|28343.08|0
1652105790000|2022-05-09 14:16:30|28350.45|28350.45|28353.98|28353.98|28357.52|28357.52|28350.45|28350.45|0
1652105810000|2022-05-09 14:16:50|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|28361.05|0
1652105820000|2022-05-09 14:17:00|28364.59|28364.59|28361.05|28361.05|28364.59|28364.59|28361.05|28361.05|0
1652105830000|2022-05-09 14:17:10|28364.59|28364.59|28364.59|28364.59|28364.59|28364.59|28364.59|28364.59|0
1652105840000|2022-05-09 14:17:20|28361.05|28361.05|28361.05|28361.05|28364.59|28364.59|28361.05|28361.05|0
1652105850000|2022-05-09 14:17:30|28357.52|28357.52|28357.52|28357.52|28357.52|28357.52|28357.52|28357.52|0
1652105870000|2022-05-09 14:17:50|28353.98|28353.98|28346.09|28346.09|28353.98|28353.98|28346.09|28346.09|0
1652105880000|2022-05-09 14:18:00|28349.63|28349.63|28342.56|28342.56|28349.63|28349.63|28342.56|28342.56|0
1652105900000|2022-05-09 14:18:20|28335.49|28335.49|28334.89|28334.89|28335.49|28335.49|28334.89|28334.89|0
1652105910000|2022-05-09 14:18:30|28338.42|28338.42|28334.89|28334.89|28338.42|28338.42|28334.89|28334.89|0
1652105920000|2022-05-09 14:18:40|28331.35|28331.35|28331.35|28331.35|28331.35|28331.35|28331.35|28331.35|0
1652105930000|2022-05-09 14:18:50|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|0
1652105950000|2022-05-09 14:19:10|28324.28|28324.28|28331.35|28331.35|28331.35|28331.35|28324.28|28324.28|0
1652105960000|2022-05-09 14:19:20|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|28331.05|0
1652105970000|2022-05-09 14:19:30|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|28334.59|0
1652105980000|2022-05-09 14:19:40|28331.05|28331.05|28334.59|28334.59|28334.59|28334.59|28331.05|28331.05|0
1652105990000|2022-05-09 14:19:50|28338.12|28338.12|28341.66|28341.66|28341.66|28341.66|28338.12|28338.12|0
1652106000000|2022-05-09 14:20:00|28342.07|28342.07|28335.1|28335.1|28342.48|28342.48|28335.1|28335.1|0
1652106020000|2022-05-09 14:20:20|28331.57|28331.57|28324.5|28324.5|28331.57|28331.57|28324.5|28324.5|0
1652106050000|2022-05-09 14:20:50|28328.04|28328.04|28328.64|28328.64|28328.64|28328.64|28328.04|28328.04|0
1652106060000|2022-05-09 14:21:00|28321.57|28321.57|28328.64|28328.64|28328.64|28328.64|28321.57|28321.57|0
1652106080000|2022-05-09 14:21:20|28335.71|28335.71|28343.08|28343.08|28343.08|28343.08|28335.71|28335.71|0
1652106090000|2022-05-09 14:21:30|28343.38|28343.38|28340.45|28340.45|28343.38|28343.38|28339.84|28339.84|0
1652106110000|2022-05-09 14:21:50|28343.98|28343.98|28347.82|28347.82|28347.82|28347.82|28343.98|28343.98|0
1652106120000|2022-05-09 14:22:00|28351.35|28351.35|28347.82|28347.82|28351.35|28351.35|28344.28|28344.28|0
1652106130000|2022-05-09 14:22:10|28351.35|28351.35|28354.89|28354.89|28354.89|28354.89|28351.35|28351.35|0
1652106140000|2022-05-09 14:22:20|28354.48|28354.48|28347.41|28347.41|28354.48|28354.48|28347.41|28347.41|0
1652106160000|2022-05-09 14:22:40|28358.01|28358.01|28358.01|28358.01|28358.01|28358.01|28358.01|28358.01|0
1652106170000|2022-05-09 14:22:50|28354.48|28354.48|28358.01|28358.01|28358.01|28358.01|28350.94|28350.94|0
1652106180000|2022-05-09 14:23:00|28357.6|28357.6|28343.87|28343.87|28357.6|28357.6|28343.46|28343.46|0
1652106200000|2022-05-09 14:23:20|28347.41|28347.41|28358.31|28358.31|28358.31|28358.31|28347.41|28347.41|0
1652106220000|2022-05-09 14:23:40|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|28361.85|0
1652106230000|2022-05-09 14:23:50|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|28372.45|0
1652106240000|2022-05-09 14:24:00|28368.92|28368.92|28361.85|28361.85|28368.92|28368.92|28361.85|28361.85|0
1652106260000|2022-05-09 14:24:20|28365.38|28365.38|28358.31|28358.31|28365.38|28365.38|28358.31|28358.31|0
1652106270000|2022-05-09 14:24:30|28354.78|28354.78|28347.41|28347.41|28358.31|28358.31|28347.41|28347.41|0
1652106280000|2022-05-09 14:24:40|28347.11|28347.11|28336.14|28336.14|28350.28|28350.28|28336.14|28336.14|0
1652106290000|2022-05-09 14:24:50|28332.6|28332.6|28339.67|28339.67|28339.67|28339.67|28332.6|28332.6|0
1652106300000|2022-05-09 14:25:00|28343.21|28343.21|28342.91|28342.91|28343.21|28343.21|28342.91|28342.91|0
1652106320000|2022-05-09 14:25:20|28343.15|28343.15|28336.08|28336.08|28346.69|28346.69|28336.08|28336.08|0
1652106330000|2022-05-09 14:25:30|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|28339.62|0
1652106350000|2022-05-09 14:25:50|28339.21|28339.21|28343.75|28343.75|28343.75|28343.75|28339.21|28339.21|0
1652106360000|2022-05-09 14:26:00|28347.29|28347.29|28347.29|28347.29|28350.82|28350.82|28347.29|28347.29|0
1652106370000|2022-05-09 14:26:10|28350.82|28350.82|28347.89|28347.89|28350.82|28350.82|28343.75|28343.75|0
1652106380000|2022-05-09 14:26:20|28348.3|28348.3|28358.9|28358.9|28358.9|28358.9|28348.3|28348.3|0
1652106400000|2022-05-09 14:26:40|28351.83|28351.83|28351.83|28351.83|28362.44|28362.44|28351.83|28351.83|0
1652106410000|2022-05-09 14:26:50|28351.01|28351.01|28351.01|28351.01|28354.55|28354.55|28351.01|28351.01|0
1652106420000|2022-05-09 14:27:00|28354.55|28354.55|28347.48|28347.48|28354.55|28354.55|28347.48|28347.48|0
1652106430000|2022-05-09 14:27:10|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|28351.01|0
1652106440000|2022-05-09 14:27:20|28347.48|28347.48|28347.48|28347.48|28351.01|28351.01|28347.48|28347.48|0
1652106450000|2022-05-09 14:27:30|28343.94|28343.94|28340.41|28340.41|28343.94|28343.94|28340.41|28340.41|0
1652106460000|2022-05-09 14:27:40|28339.81|28339.81|28339.81|28339.81|28339.81|28339.81|28339.81|28339.81|0
1652106470000|2022-05-09 14:27:50|28336.27|28336.27|28335.86|28335.86|28336.27|28336.27|28335.86|28335.86|0
1652106480000|2022-05-09 14:28:00|28339.4|28339.4|28335.86|28335.86|28339.4|28339.4|28335.56|28335.56|0
1652106500000|2022-05-09 14:28:20|28332.33|28332.33|28332.81|28332.81|28332.81|28332.81|28328.79|28328.79|0
1652106510000|2022-05-09 14:28:30|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|28336.35|0
1652106530000|2022-05-09 14:28:50|28332.81|28332.81|28329.28|28329.28|28332.81|28332.81|28329.28|28329.28|0
1652106540000|2022-05-09 14:29:00|28325.74|28325.74|28329.28|28329.28|28329.28|28329.28|28325.74|28325.74|0
1652106550000|2022-05-09 14:29:10|28322.21|28322.21|28318.42|28318.42|28326.15|28326.15|28318.42|28318.42|0
1652106560000|2022-05-09 14:29:20|28318.01|28318.01|28328.5|28328.5|28328.91|28328.91|28318.01|28318.01|0
1652106570000|2022-05-09 14:29:30|28317.9|28317.9|28314.36|28314.36|28317.9|28317.9|28314.36|28314.36|0
1652106580000|2022-05-09 14:29:40|28317.9|28317.9|28317.9|28317.9|28317.9|28317.9|28317.9|28317.9|0
1652106590000|2022-05-09 14:29:50|28314.36|28314.36|28310.83|28310.83|28317.9|28317.9|28310.83|28310.83|0
1652106600000|2022-05-09 14:30:00|28303.76|28303.76|28307.29|28307.29|28307.29|28307.29|28303.76|28303.76|0
1652106610000|2022-05-09 14:30:10|28300.22|28300.22|28296.28|28296.28|28300.22|28300.22|28293.15|28293.15|0
1652106620000|2022-05-09 14:30:20|28295.38|28295.38|28295.38|28295.38|28298.91|28298.91|28295.38|28295.38|0
1652106630000|2022-05-09 14:30:30|28291.84|28291.84|28302.45|28302.45|28302.45|28302.45|28288.31|28288.31|0
1652106640000|2022-05-09 14:30:40|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|28305.98|0
1652106650000|2022-05-09 14:30:50|28306.28|28306.28|28313.35|28313.35|28313.35|28313.35|28306.28|28306.28|0
1652106660000|2022-05-09 14:31:00|28309.82|28309.82|28321.13|28321.13|28321.13|28321.13|28309.82|28309.82|0
1652106670000|2022-05-09 14:31:10|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|28324.67|0
1652106680000|2022-05-09 14:31:20|28321.13|28321.13|28317.6|28317.6|28324.67|28324.67|28317.6|28317.6|0
1652106690000|2022-05-09 14:31:30|28321.13|28321.13|28317.6|28317.6|28321.13|28321.13|28317.6|28317.6|0
1652106700000|2022-05-09 14:31:40|28324.67|28324.67|28331.74|28331.74|28331.74|28331.74|28324.67|28324.67|0
1652106710000|2022-05-09 14:31:50|28328.2|28328.2|28328.2|28328.2|28328.2|28328.2|28328.2|28328.2|0
1652106720000|2022-05-09 14:32:00|28331.74|28331.74|28331.74|28331.74|28331.74|28331.74|28331.74|28331.74|0
1652106730000|2022-05-09 14:32:10|28332.15|28332.15|28332.15|28332.15|28332.15|28332.15|28332.15|28332.15|0
1652106760000|2022-05-09 14:32:40|28335.68|28335.68|28346.29|28346.29|28346.29|28346.29|28335.68|28335.68|0
1652106770000|2022-05-09 14:32:50|28342.75|28342.75|28346.29|28346.29|28346.29|28346.29|28342.75|28342.75|0
1652106780000|2022-05-09 14:33:00|28349.82|28349.82|28338.62|28338.62|28349.82|28349.82|28338.62|28338.62|0
1652106790000|2022-05-09 14:33:10|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|28342.15|0
1652106800000|2022-05-09 14:33:20|28341.85|28341.85|28349.22|28349.22|28355.99|28355.99|28341.85|28341.85|0
1652106810000|2022-05-09 14:33:30|28352.76|28352.76|28348.81|28348.81|28352.76|28352.76|28345.69|28345.69|0
1652106820000|2022-05-09 14:33:40|28341.74|28341.74|28345.28|28345.28|28345.28|28345.28|28341.74|28341.74|0
1652106840000|2022-05-09 14:34:00|28341.74|28341.74|28348.81|28348.81|28348.81|28348.81|28341.74|28341.74|0
1652106850000|2022-05-09 14:34:10|28345.28|28345.28|28348.21|28348.21|28348.81|28348.81|28345.28|28345.28|0
1652106860000|2022-05-09 14:34:20|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|28351.75|0
1652106870000|2022-05-09 14:34:30|28358.82|28358.82|28365.88|28365.88|28365.88|28365.88|28358.82|28358.82|0
1652106880000|2022-05-09 14:34:40|28366.49|28366.49|28366.08|28366.08|28366.49|28366.49|28366.08|28366.08|0
1652106890000|2022-05-09 14:34:50|28365.78|28365.78|28376.38|28376.38|28376.38|28376.38|28365.78|28365.78|0
1652106900000|2022-05-09 14:35:00|28379.92|28379.92|28379.61|28379.61|28386.98|28386.98|28379.61|28379.61|0
1652106910000|2022-05-09 14:35:10|28383.15|28383.15|28386.68|28386.68|28386.68|28386.68|28383.15|28383.15|0
1652106920000|2022-05-09 14:35:20|28387.09|28387.09|28390.63|28390.63|28394.16|28394.16|28387.09|28387.09|0
1652106940000|2022-05-09 14:35:40|28387.09|28387.09|28394.16|28394.16|28394.16|28394.16|28387.09|28387.09|0
1652106950000|2022-05-09 14:35:50|28390.63|28390.63|28383.56|28383.56|28390.63|28390.63|28383.56|28383.56|0
1652106960000|2022-05-09 14:36:00|28387.09|28387.09|28390.63|28390.63|28390.63|28390.63|28387.09|28387.09|0
1652106970000|2022-05-09 14:36:10|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|28394.16|0
1652106980000|2022-05-09 14:36:20|28387.09|28387.09|28390.63|28390.63|28390.63|28390.63|28387.09|28387.09|0
1652106990000|2022-05-09 14:36:30|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|28387.09|0
1652107000000|2022-05-09 14:36:40|28390.63|28390.63|28391.23|28391.23|28391.23|28391.23|28390.63|28390.63|0
1652107010000|2022-05-09 14:36:50|28394.76|28394.76|28398.3|28398.3|28398.3|28398.3|28394.76|28394.76|0
1652107020000|2022-05-09 14:37:00|28396.53|28396.53|28384.16|28384.16|28398.3|28398.3|28380.63|28380.63|0
1652107030000|2022-05-09 14:37:10|28380.63|28380.63|28384.16|28384.16|28384.16|28384.16|28380.63|28380.63|0
1652107040000|2022-05-09 14:37:20|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|28380.63|0
1652107070000|2022-05-09 14:37:50|28377.09|28377.09|28380.63|28380.63|28380.63|28380.63|28377.09|28377.09|0
1652107080000|2022-05-09 14:38:00|28377.09|28377.09|28373.26|28373.26|28377.09|28377.09|28373.26|28373.26|0
1652107090000|2022-05-09 14:38:10|28369.72|28369.72|28369.72|28369.72|28369.72|28369.72|28366.19|28366.19|0
1652107100000|2022-05-09 14:38:20|28373.26|28373.26|28373.26|28373.26|28380.32|28380.32|28373.26|28373.26|0
1652107110000|2022-05-09 14:38:30|28372.85|28372.85|28376.38|28376.38|28376.38|28376.38|28372.85|28372.85|0
1652107150000|2022-05-09 14:39:10|28372.85|28372.85|28369.07|28369.07|28372.85|28372.85|28365.78|28365.78|0
1652107160000|2022-05-09 14:39:20|28368.77|28368.77|28372.3|28372.3|28372.3|28372.3|28361.7|28361.7|0
1652107170000|2022-05-09 14:39:30|28375.84|28375.84|28368.77|28368.77|28375.84|28375.84|28368.77|28368.77|0
1652107180000|2022-05-09 14:39:40|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|28365.23|0
1652107200000|2022-05-09 14:40:00|28364.93|28364.93|28361.4|28361.4|28364.93|28364.93|28361.4|28361.4|0
1652107210000|2022-05-09 14:40:10|28364.93|28364.93|28364.93|28364.93|28364.93|28364.93|28364.93|28364.93|0
1652107220000|2022-05-09 14:40:20|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|28361.4|0
1652107230000|2022-05-09 14:40:30|28357.86|28357.86|28364.93|28364.93|28364.93|28364.93|28357.86|28357.86|0
1652107240000|2022-05-09 14:40:40|28350.79|28350.79|28350.67|28350.67|28350.79|28350.79|28350.67|28350.67|0
1652107250000|2022-05-09 14:40:50|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|28346.43|0
1652107260000|2022-05-09 14:41:00|28346.13|28346.13|28349.66|28349.66|28349.66|28349.66|28342.59|28342.59|0
1652107270000|2022-05-09 14:41:10|28346.13|28346.13|28349.66|28349.66|28349.66|28349.66|28346.13|28346.13|0
1652107280000|2022-05-09 14:41:20|28345.83|28345.83|28346.13|28346.13|28346.13|28346.13|28345.83|28345.83|0
1652107290000|2022-05-09 14:41:30|28346.43|28346.43|28353.5|28353.5|28353.5|28353.5|28346.43|28346.43|0
1652107300000|2022-05-09 14:41:40|28357.03|28357.03|28364.4|28364.4|28364.4|28364.4|28357.03|28357.03|0
1652107310000|2022-05-09 14:41:50|28357.33|28357.33|28360.87|28360.87|28360.87|28360.87|28357.33|28357.33|0
1652107320000|2022-05-09 14:42:00|28361.28|28361.28|28357.74|28357.74|28361.28|28361.28|28357.74|28357.74|0
1652107330000|2022-05-09 14:42:10|28361.28|28361.28|28361.28|28361.28|28361.28|28361.28|28361.28|28361.28|0
1652107340000|2022-05-09 14:42:20|28357.74|28357.74|28368.65|28368.65|28368.65|28368.65|28357.74|28357.74|0
1652107350000|2022-05-09 14:42:30|28365.11|28365.11|28375.72|28375.72|28375.72|28375.72|28365.11|28365.11|0
1652107370000|2022-05-09 14:42:50|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|0
1652107380000|2022-05-09 14:43:00|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1652107390000|2022-05-09 14:43:10|28372.18|28372.18|28375.72|28375.72|28375.72|28375.72|28372.18|28372.18|0
1652107400000|2022-05-09 14:43:20|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|28372.18|0
1652107410000|2022-05-09 14:43:30|28375.72|28375.72|28372.18|28372.18|28375.72|28375.72|28372.18|28372.18|0
1652107420000|2022-05-09 14:43:40|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1652107440000|2022-05-09 14:44:00|28372.18|28372.18|28368.65|28368.65|28372.18|28372.18|28365.11|28365.11|0
1652107450000|2022-05-09 14:44:10|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|28365.11|0
1652107460000|2022-05-09 14:44:20|28358.04|28358.04|28358.34|28358.34|28358.34|28358.34|28354.81|28354.81|0
1652107470000|2022-05-09 14:44:30|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|28358.64|0
1652107480000|2022-05-09 14:44:40|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|28369.25|0
1652107490000|2022-05-09 14:44:50|28372.78|28372.78|28376.62|28376.62|28376.62|28376.62|28372.78|28372.78|0
1652107500000|2022-05-09 14:45:00|28377.22|28377.22|28377.22|28377.22|28377.22|28377.22|28373.68|28373.68|0
1652107510000|2022-05-09 14:45:10|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|28373.68|0
1652107520000|2022-05-09 14:45:20|28374.59|28374.59|28374.59|28374.59|28374.59|28374.59|28374.59|28374.59|0
1652107530000|2022-05-09 14:45:30|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|28374.89|0
1652107550000|2022-05-09 14:45:50|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|0
1652107580000|2022-05-09 14:46:20|28378.83|28378.83|28378.83|28378.83|28378.83|28378.83|28378.83|28378.83|0
1652107590000|2022-05-09 14:46:30|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|28375.3|0
1652107600000|2022-05-09 14:46:40|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|28367.93|0
1652107610000|2022-05-09 14:46:50|28367.32|28367.32|28367.32|28367.32|28367.32|28367.32|28363.79|28363.79|0
1652107620000|2022-05-09 14:47:00|28360.25|28360.25|28374.94|28374.94|28374.94|28374.94|28359.95|28359.95|0
1652107630000|2022-05-09 14:47:10|28378.47|28378.47|28375.24|28375.24|28378.77|28378.77|28375.24|28375.24|0
1652107640000|2022-05-09 14:47:20|28378.77|28378.77|28378.77|28378.77|28378.77|28378.77|28378.77|28378.77|0
1652107650000|2022-05-09 14:47:30|28375.24|28375.24|28375.24|28375.24|28378.77|28378.77|28375.24|28375.24|0
1652107660000|2022-05-09 14:47:40|28375.54|28375.54|28376.44|28376.44|28379.97|28379.97|28375.54|28375.54|0
1652107670000|2022-05-09 14:47:50|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|28379.97|0
1652107680000|2022-05-09 14:48:00|28376.44|28376.44|28376.44|28376.44|28376.44|28376.44|28376.44|28376.44|0
1652107690000|2022-05-09 14:48:10|28372.9|28372.9|28369.37|28369.37|28372.9|28372.9|28369.37|28369.37|0
1652107700000|2022-05-09 14:48:20|28372.9|28372.9|28375.54|28375.54|28376.44|28376.44|28372.9|28372.9|0
1652107720000|2022-05-09 14:48:40|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|28368.06|0
1652107750000|2022-05-09 14:49:10|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|28364.52|0
1652107760000|2022-05-09 14:49:20|28360.99|28360.99|28360.99|28360.99|28360.99|28360.99|28360.99|28360.99|0
1652107770000|2022-05-09 14:49:30|28357.45|28357.45|28357.45|28357.45|28357.45|28357.45|28353.92|28353.92|0
1652107780000|2022-05-09 14:49:40|28357.09|28357.09|28352.71|28352.71|28357.09|28357.09|28352.71|28352.71|0
1652107800000|2022-05-09 14:50:00|28349.17|28349.17|28349.54|28349.54|28353.07|28353.07|28349.17|28349.17|0
1652107810000|2022-05-09 14:50:10|28353.07|28353.07|28363.68|28363.68|28363.68|28363.68|28353.07|28353.07|0
1652107820000|2022-05-09 14:50:20|28364.28|28364.28|28368.35|28368.35|28371.89|28371.89|28364.28|28364.28|0
1652107840000|2022-05-09 14:50:40|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|28364.82|0
1652107850000|2022-05-09 14:50:50|28368.35|28368.35|28369.77|28369.77|28369.77|28369.77|28368.35|28368.35|0
1652107860000|2022-05-09 14:51:00|28366.24|28366.24|28365.83|28365.83|28366.24|28366.24|28365.83|28365.83|0
1652107880000|2022-05-09 14:51:20|28362.29|28362.29|28365.83|28365.83|28365.83|28365.83|28362.29|28362.29|0
1652107890000|2022-05-09 14:51:30|28365.53|28365.53|28354.92|28354.92|28365.53|28365.53|28354.92|28354.92|0
1652107900000|2022-05-09 14:51:40|28358.46|28358.46|28347.85|28347.85|28358.46|28358.46|28347.85|28347.85|0
1652107910000|2022-05-09 14:51:50|28344.32|28344.32|28340.78|28340.78|28344.32|28344.32|28337.25|28337.25|0
1652107920000|2022-05-09 14:52:00|28344.32|28344.32|28347.85|28347.85|28347.85|28347.85|28344.32|28344.32|0
1652107940000|2022-05-09 14:52:20|28348.16|28348.16|28355.63|28355.63|28362.7|28362.7|28348.16|28348.16|0
1652107960000|2022-05-09 14:52:40|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|28359.17|0
1652107970000|2022-05-09 14:52:50|28362.7|28362.7|28366.54|28366.54|28366.54|28366.54|28362.7|28362.7|0
1652107980000|2022-05-09 14:53:00|28363|28363|28363|28363|28363|28363|28363|28363|0
1652107990000|2022-05-09 14:53:10|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|28363.31|0
1652108000000|2022-05-09 14:53:20|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|28356.24|0
1652108030000|2022-05-09 14:53:50|28359.77|28359.77|28363.31|28363.31|28363.31|28363.31|28359.77|28359.77|0
1652108040000|2022-05-09 14:54:00|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|28362.7|0
1652108050000|2022-05-09 14:54:10|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|28362.4|0
1652108070000|2022-05-09 14:54:30|28355.33|28355.33|28366.54|28366.54|28366.54|28366.54|28355.33|28355.33|0
1652108080000|2022-05-09 14:54:40|28366.18|28366.18|28366.06|28366.06|28366.18|28366.18|28366.06|28366.06|0
1652108090000|2022-05-09 14:54:50|28358.99|28358.99|28351.92|28351.92|28358.99|28358.99|28351.92|28351.92|0
1652108100000|2022-05-09 14:55:00|28348.38|28348.38|28347.97|28347.97|28351.92|28351.92|28344.44|28344.44|0
1652108110000|2022-05-09 14:55:10|28344.44|28344.44|28351.81|28351.81|28351.81|28351.81|28344.44|28344.44|0
1652108120000|2022-05-09 14:55:20|28355.34|28355.34|28355.94|28355.94|28355.94|28355.94|28355.34|28355.34|0
1652108130000|2022-05-09 14:55:30|28356.35|28356.35|28356.76|28356.76|28363.83|28363.83|28356.35|28356.35|0
1652108150000|2022-05-09 14:55:50|28357.17|28357.17|28350.1|28350.1|28357.17|28357.17|28346.57|28346.57|0
1652108160000|2022-05-09 14:56:00|28349.69|28349.69|28349.28|28349.28|28349.69|28349.69|28349.28|28349.28|0
1652108170000|2022-05-09 14:56:10|28348.98|28348.98|28338.08|28338.08|28348.98|28348.98|28338.08|28338.08|0
1652108180000|2022-05-09 14:56:20|28341.61|28341.61|28352.22|28352.22|28352.22|28352.22|28341.61|28341.61|0
1652108190000|2022-05-09 14:56:30|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|28355.75|0
1652108200000|2022-05-09 14:56:40|28359.29|28359.29|28366.66|28366.66|28366.66|28366.66|28359.29|28359.29|0
1652108230000|2022-05-09 14:57:10|28356.05|28356.05|28352.52|28352.52|28356.05|28356.05|28352.52|28352.52|0
1652108240000|2022-05-09 14:57:20|28348.98|28348.98|28356.05|28356.05|28356.05|28356.05|28348.98|28348.98|0
1652108250000|2022-05-09 14:57:30|28352.52|28352.52|28356.05|28356.05|28356.05|28356.05|28352.52|28352.52|0
1652108260000|2022-05-09 14:57:40|28359.59|28359.59|28359.59|28359.59|28359.59|28359.59|28359.59|28359.59|0
1652108280000|2022-05-09 14:58:00|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|28352.52|0
1652108290000|2022-05-09 14:58:10|28356.05|28356.05|28378.16|28378.16|28378.16|28378.16|28356.05|28356.05|0
1652108300000|2022-05-09 14:58:20|28374.63|28374.63|28371.09|28371.09|28374.63|28374.63|28371.09|28371.09|0
1652108310000|2022-05-09 14:58:30|28367.56|28367.56|28371.09|28371.09|28371.09|28371.09|28367.56|28367.56|0
1652108320000|2022-05-09 14:58:40|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|28374.63|0
1652108330000|2022-05-09 14:58:50|28378.16|28378.16|28381.7|28381.7|28381.7|28381.7|28378.16|28378.16|0
1652108340000|2022-05-09 14:59:00|28378.16|28378.16|28378.16|28378.16|28378.16|28378.16|28378.16|28378.16|0
1652108350000|2022-05-09 14:59:10|28378.46|28378.46|28378.76|28378.76|28378.76|28378.76|28378.46|28378.46|0
1652108370000|2022-05-09 14:59:30|28382.3|28382.3|28383.12|28383.12|28383.12|28383.12|28382.3|28382.3|0
1652108380000|2022-05-09 14:59:40|28383.53|28383.53|28382.93|28382.93|28383.53|28383.53|28382.93|28382.93|0
1652108390000|2022-05-09 14:59:50|28379.39|28379.39|28382.93|28382.93|28382.93|28382.93|28379.39|28379.39|0
1652108400000|2022-05-09 15:00:00|28372.32|28372.32|28372.02|28372.02|28372.32|28372.32|28372.02|28372.02|0
1652108410000|2022-05-09 15:00:10|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|0
1652108430000|2022-05-09 15:00:30|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|28357.88|0
1652108440000|2022-05-09 15:00:40|28354.35|28354.35|28357.88|28357.88|28357.88|28357.88|28354.35|28354.35|0
1652108450000|2022-05-09 15:00:50|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|28364.95|0
1652108460000|2022-05-09 15:01:00|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|28372.02|0
1652108490000|2022-05-09 15:01:30|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|28375.56|0
1652108500000|2022-05-09 15:01:40|28375.86|28375.86|28361.42|28361.42|28375.86|28375.86|28361.42|28361.42|0
1652108510000|2022-05-09 15:01:50|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|28361.12|0
1652108520000|2022-05-09 15:02:00|28357.58|28357.58|28354.24|28354.24|28357.88|28357.88|28353.94|28353.94|0
1652108540000|2022-05-09 15:02:20|28353.94|28353.94|28350.7|28350.7|28354.24|28354.24|28347.17|28347.17|0
1652108550000|2022-05-09 15:02:30|28357.77|28357.77|28343.15|28343.15|28357.77|28357.77|28343.15|28343.15|0
1652108560000|2022-05-09 15:02:40|28343.45|28343.45|28342.85|28342.85|28343.45|28343.45|28342.85|28342.85|0
1652108570000|2022-05-09 15:02:50|28342.61|28342.61|28342.61|28342.61|28342.61|28342.61|28342.61|28342.61|0
1652108580000|2022-05-09 15:03:00|28339.07|28339.07|28345.96|28345.96|28346.08|28346.08|28339.07|28339.07|0
1652108610000|2022-05-09 15:03:30|28349.5|28349.5|28350.1|28350.1|28350.1|28350.1|28342.43|28342.43|0
1652108620000|2022-05-09 15:03:40|28346.56|28346.56|28347.27|28347.27|28350.81|28350.81|28343.03|28343.03|0
1652108630000|2022-05-09 15:03:50|28346.97|28346.97|28339.6|28339.6|28346.97|28346.97|28339.6|28339.6|0
1652108640000|2022-05-09 15:04:00|28343.14|28343.14|28343.96|28343.96|28343.96|28343.96|28343.14|28343.14|0
1652108660000|2022-05-09 15:04:20|28347.49|28347.49|28341.02|28341.02|28348.09|28348.09|28341.02|28341.02|0
1652108670000|2022-05-09 15:04:30|28337.49|28337.49|28337.49|28337.49|28337.49|28337.49|28337.49|28337.49|0
1652108680000|2022-05-09 15:04:40|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|0
1652108700000|2022-05-09 15:05:00|28333.65|28333.65|28334.62|28334.62|28334.62|28334.62|28333.65|28333.65|0
1652108710000|2022-05-09 15:05:10|28306.34|28306.34|28306.04|28306.04|28309.88|28309.88|28306.04|28306.04|0
1652108720000|2022-05-09 15:05:20|28302.51|28302.51|28295.44|28295.44|28302.51|28302.51|28295.44|28295.44|0
1652108750000|2022-05-09 15:05:50|28291.9|28291.9|28299.57|28299.57|28299.57|28299.57|28291.9|28291.9|0
1652108760000|2022-05-09 15:06:00|28306.64|28306.64|28310.18|28310.18|28310.18|28310.18|28306.64|28306.64|0
1652108770000|2022-05-09 15:06:10|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|28306.64|0
1652108780000|2022-05-09 15:06:20|28307.01|28307.01|28310.54|28310.54|28310.54|28310.54|28307.01|28307.01|0
1652108800000|2022-05-09 15:06:40|28307.01|28307.01|28310.54|28310.54|28310.54|28310.54|28307.01|28307.01|0
1652108810000|2022-05-09 15:06:50|28307.01|28307.01|28303.47|28303.47|28307.01|28307.01|28303.47|28303.47|0
1652108820000|2022-05-09 15:07:00|28299.94|28299.94|28299.94|28299.94|28299.94|28299.94|28299.94|28299.94|0
1652108830000|2022-05-09 15:07:10|28299.63|28299.63|28297|28297|28300.54|28300.54|28296.7|28296.7|0
1652108840000|2022-05-09 15:07:20|28297.6|28297.6|28304.67|28304.67|28304.67|28304.67|28297.6|28297.6|0
1652108850000|2022-05-09 15:07:30|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|0
1652108860000|2022-05-09 15:07:40|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|28304.67|0
1652108870000|2022-05-09 15:07:50|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|28301.14|0
1652108880000|2022-05-09 15:08:00|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|28308.21|0
1652108890000|2022-05-09 15:08:10|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|28308.51|0
1652108900000|2022-05-09 15:08:20|28301.44|28301.44|28300.84|28300.84|28301.44|28301.44|28300.84|28300.84|0
1652108910000|2022-05-09 15:08:30|28297.3|28297.3|28304.37|28304.37|28304.37|28304.37|28297.3|28297.3|0
1652108930000|2022-05-09 15:08:50|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|28300.84|0
1652108940000|2022-05-09 15:09:00|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|28301.08|0
1652108960000|2022-05-09 15:09:20|28304.61|28304.61|28301.08|28301.08|28304.61|28304.61|28297.54|28297.54|0
1652108980000|2022-05-09 15:09:40|28297.54|28297.54|28301.08|28301.08|28301.08|28301.08|28297.54|28297.54|0
1652108990000|2022-05-09 15:09:50|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|28304.61|0
1652109010000|2022-05-09 15:10:10|28318.75|28318.75|28322.41|28322.41|28322.41|28322.41|28318.75|28318.75|0
1652109020000|2022-05-09 15:10:20|28325.94|28325.94|28321.64|28321.64|28325.94|28325.94|28321.64|28321.64|0
1652109030000|2022-05-09 15:10:30|28318.1|28318.1|28314.57|28314.57|28318.1|28318.1|28314.57|28314.57|0
1652109040000|2022-05-09 15:10:40|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|28318.1|0
1652109050000|2022-05-09 15:10:50|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|28325.17|0
1652109060000|2022-05-09 15:11:00|28321.64|28321.64|28325.47|28325.47|28325.47|28325.47|28321.64|28321.64|0
1652109070000|2022-05-09 15:11:10|28325.77|28325.77|28332.84|28332.84|28332.84|28332.84|28325.77|28325.77|0
1652109090000|2022-05-09 15:11:30|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|28322.24|0
1652109100000|2022-05-09 15:11:40|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|28321.94|0
1652109110000|2022-05-09 15:11:50|28318.7|28318.7|28326.48|28326.48|28326.78|28326.78|28318.7|28318.7|0
1652109120000|2022-05-09 15:12:00|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|0
1652109130000|2022-05-09 15:12:10|28315.88|28315.88|28326.48|28326.48|28326.48|28326.48|28315.88|28315.88|0
1652109140000|2022-05-09 15:12:20|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|28319.41|0
1652109150000|2022-05-09 15:12:30|28315.88|28315.88|28341.22|28341.22|28341.22|28341.22|28315.88|28315.88|0
1652109170000|2022-05-09 15:12:50|28323.55|28323.55|28327.08|28327.08|28327.08|28327.08|28323.55|28323.55|0
1652109180000|2022-05-09 15:13:00|28323.55|28323.55|28319.71|28319.71|28323.55|28323.55|28319.71|28319.71|0
1652109200000|2022-05-09 15:13:20|28320.01|28320.01|28323.55|28323.55|28323.55|28323.55|28316.48|28316.48|0
1652109210000|2022-05-09 15:13:30|28320.01|28320.01|28320.01|28320.01|28320.01|28320.01|28320.01|28320.01|0
1652109220000|2022-05-09 15:13:40|28312.94|28312.94|28302.04|28302.04|28312.94|28312.94|28302.04|28302.04|0
1652109230000|2022-05-09 15:13:50|28301.63|28301.63|28301.33|28301.33|28301.63|28301.63|28301.33|28301.33|0
1652109240000|2022-05-09 15:14:00|28297.79|28297.79|28298.04|28298.04|28298.04|28298.04|28297.79|28297.79|0
1652109250000|2022-05-09 15:14:10|28301.57|28301.57|28311.87|28311.87|28312.17|28312.17|28301.57|28301.57|0
1652109260000|2022-05-09 15:14:20|28297.73|28297.73|28297.73|28297.73|28297.73|28297.73|28297.73|28297.73|0
1652109270000|2022-05-09 15:14:30|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|28294.2|0
1652109280000|2022-05-09 15:14:40|28290.66|28290.66|28290.66|28290.66|28290.66|28290.66|28290.66|28290.66|0
1652109290000|2022-05-09 15:14:50|28294.2|28294.2|28290.66|28290.66|28294.2|28294.2|28290.66|28290.66|0
1652109300000|2022-05-09 15:15:00|28287.13|28287.13|28294.2|28294.2|28294.2|28294.2|28287.13|28287.13|0
1652109310000|2022-05-09 15:15:10|28301.27|28301.27|28297.73|28297.73|28301.27|28301.27|28297.73|28297.73|0
1652109330000|2022-05-09 15:15:30|28290.66|28290.66|28301.27|28301.27|28301.27|28301.27|28290.66|28290.66|0
1652109350000|2022-05-09 15:15:50|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|0
1652109360000|2022-05-09 15:16:00|28298.04|28298.04|28301.57|28301.57|28301.57|28301.57|28298.04|28298.04|0
1652109380000|2022-05-09 15:16:20|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|0
1652109390000|2022-05-09 15:16:30|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|28301.57|0
1652109400000|2022-05-09 15:16:40|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|28298.04|0
1652109410000|2022-05-09 15:16:50|28298.45|28298.45|28302.71|28302.71|28302.71|28302.71|28298.45|28298.45|0
1652109420000|2022-05-09 15:17:00|28299.17|28299.17|28295.64|28295.64|28299.17|28299.17|28295.64|28295.64|0
1652109430000|2022-05-09 15:17:10|28299.17|28299.17|28299.17|28299.17|28299.17|28299.17|28299.17|28299.17|0
1652109440000|2022-05-09 15:17:20|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|28302.71|0
1652109450000|2022-05-09 15:17:30|28302.22|28302.22|28302.22|28302.22|28302.22|28302.22|28302.22|28302.22|0
1652109460000|2022-05-09 15:17:40|28298.99|28298.99|28306.36|28306.36|28306.36|28306.36|28298.99|28298.99|0
1652109480000|2022-05-09 15:18:00|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|28302.82|0
1652109490000|2022-05-09 15:18:10|28302.52|28302.52|28295.15|28295.15|28302.52|28302.52|28295.15|28295.15|0
1652109510000|2022-05-09 15:18:30|28291.62|28291.62|28298.69|28298.69|28298.69|28298.69|28291.62|28291.62|0
1652109540000|2022-05-09 15:19:00|28295.15|28295.15|28295.15|28295.15|28295.15|28295.15|28295.15|28295.15|0
1652109550000|2022-05-09 15:19:10|28298.69|28298.69|28298.69|28298.69|28298.69|28298.69|28298.69|28298.69|0
1652109560000|2022-05-09 15:19:20|28298.99|28298.99|28298.69|28298.69|28298.99|28298.99|28298.69|28298.69|0
1652109570000|2022-05-09 15:19:30|28295.15|28295.15|28298.69|28298.69|28298.69|28298.69|28295.15|28295.15|0
1652109590000|2022-05-09 15:19:50|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|28299.29|0
1652109600000|2022-05-09 15:20:00|28299.59|28299.59|28299.83|28299.83|28299.83|28299.83|28299.59|28299.59|0
1652109610000|2022-05-09 15:20:10|28300.13|28300.13|28306.9|28306.9|28306.9|28306.9|28299.83|28299.83|0
1652109620000|2022-05-09 15:20:20|28303.37|28303.37|28310.44|28310.44|28310.44|28310.44|28303.37|28303.37|0
1652109630000|2022-05-09 15:20:30|28310.74|28310.74|28311.15|28311.15|28311.15|28311.15|28310.33|28310.33|0
1652109640000|2022-05-09 15:20:40|28307.61|28307.61|28314.98|28314.98|28314.98|28314.98|28307.61|28307.61|0
1652109650000|2022-05-09 15:20:50|28315.28|28315.28|28315.28|28315.28|28315.28|28315.28|28314.98|28314.98|0
1652109660000|2022-05-09 15:21:00|28311.75|28311.75|28307.61|28307.61|28311.75|28311.75|28307.61|28307.61|0
1652109670000|2022-05-09 15:21:10|28314.68|28314.68|28311.15|28311.15|28318.22|28318.22|28311.15|28311.15|0
1652109680000|2022-05-09 15:21:20|28307.61|28307.61|28304.38|28304.38|28307.91|28307.91|28304.38|28304.38|0
1652109690000|2022-05-09 15:21:30|28304.08|28304.08|28304.08|28304.08|28304.08|28304.08|28304.08|28304.08|0
1652109700000|2022-05-09 15:21:40|28304.2|28304.2|28307.31|28307.31|28307.73|28307.73|28304.2|28304.2|0
1652109720000|2022-05-09 15:22:00|28303.78|28303.78|28299.94|28299.94|28303.78|28303.78|28299.94|28299.94|0
1652109730000|2022-05-09 15:22:10|28299.64|28299.64|28292.57|28292.57|28299.64|28299.64|28292.57|28292.57|0
1652109750000|2022-05-09 15:22:30|28296.1|28296.1|28296.1|28296.1|28296.1|28296.1|28296.1|28296.1|0
1652109760000|2022-05-09 15:22:40|28296.71|28296.71|28296.71|28296.71|28296.71|28296.71|28296.71|28296.71|0
1652109770000|2022-05-09 15:22:50|28296.4|28296.4|28299.94|28299.94|28299.94|28299.94|28296.4|28296.4|0
1652109780000|2022-05-09 15:23:00|28296.4|28296.4|28296.71|28296.71|28296.71|28296.71|28296.4|28296.4|0
1652109790000|2022-05-09 15:23:10|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|0
1652109810000|2022-05-09 15:23:30|28296|28296|28288.93|28288.93|28296|28296|28288.93|28288.93|0
1652109820000|2022-05-09 15:23:40|28292.46|28292.46|28296|28296|28296|28296|28292.46|28292.46|0
1652109840000|2022-05-09 15:24:00|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1652109850000|2022-05-09 15:24:10|28296|28296|28296|28296|28296|28296|28296|28296|0
1652109860000|2022-05-09 15:24:20|28295.69|28295.69|28296.3|28296.3|28296.3|28296.3|28295.69|28295.69|0
1652109870000|2022-05-09 15:24:30|28296|28296|28296|28296|28296|28296|28296|28296|0
1652109880000|2022-05-09 15:24:40|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|28296.3|0
1652109890000|2022-05-09 15:24:50|28292.76|28292.76|28292.76|28292.76|28292.76|28292.76|28292.76|28292.76|0
1652109900000|2022-05-09 15:25:00|28289.23|28289.23|28285.69|28285.69|28289.23|28289.23|28285.69|28285.69|0
1652109910000|2022-05-09 15:25:10|28289.23|28289.23|28293.06|28293.06|28293.06|28293.06|28289.23|28289.23|0
1652109930000|2022-05-09 15:25:30|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|28292.46|0
1652109940000|2022-05-09 15:25:40|28288.93|28288.93|28285.03|28285.03|28288.93|28288.93|28285.03|28285.03|0
1652109950000|2022-05-09 15:25:50|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|28285.63|0
1652109960000|2022-05-09 15:26:00|28282.09|28282.09|28275.02|28275.02|28282.09|28282.09|28274.72|28274.72|0
1652109970000|2022-05-09 15:26:10|28275.62|28275.62|28275.32|28275.32|28275.62|28275.62|28275.32|28275.32|0
1652109980000|2022-05-09 15:26:20|28275.62|28275.62|28271.49|28271.49|28275.62|28275.62|28271.49|28271.49|0
1652109990000|2022-05-09 15:26:30|28275.02|28275.02|28282.39|28282.39|28282.39|28282.39|28275.02|28275.02|0
1652110010000|2022-05-09 15:26:50|28285.93|28285.93|28282.39|28282.39|28289.46|28289.46|28282.39|28282.39|0
1652110020000|2022-05-09 15:27:00|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|28282.99|0
1652110030000|2022-05-09 15:27:10|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|28282.69|0
1652110040000|2022-05-09 15:27:20|28279.16|28279.16|28279.16|28279.16|28279.76|28279.76|28279.16|28279.16|0
1652110050000|2022-05-09 15:27:30|28275.62|28275.62|28271.68|28271.68|28275.62|28275.62|28271.68|28271.68|0
1652110060000|2022-05-09 15:27:40|28271.98|28271.98|28271.68|28271.68|28271.98|28271.98|28271.68|28271.68|0
1652110070000|2022-05-09 15:27:50|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|28275.21|0
1652110080000|2022-05-09 15:28:00|28271.92|28271.92|28268.09|28268.09|28271.92|28271.92|28268.09|28268.09|0
1652110090000|2022-05-09 15:28:10|28261.02|28261.02|28268.09|28268.09|28268.09|28268.09|28261.02|28261.02|0
1652110110000|2022-05-09 15:28:30|28268.39|28268.39|28264.85|28264.85|28268.39|28268.39|28264.85|28264.85|0
1652110120000|2022-05-09 15:28:40|28257.78|28257.78|28261.32|28261.32|28264.85|28264.85|28257.78|28257.78|0
1652110130000|2022-05-09 15:28:50|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|28264.85|0
1652110140000|2022-05-09 15:29:00|28268.39|28268.39|28283.43|28283.43|28283.43|28283.43|28268.39|28268.39|0
1652110150000|2022-05-09 15:29:10|28283.13|28283.13|28284.25|28284.25|28290.5|28290.5|28269.29|28269.29|0
1652110160000|2022-05-09 15:29:20|28284.85|28284.85|28284.44|28284.44|28284.85|28284.85|28273.83|28273.83|0
1652110170000|2022-05-09 15:29:30|28273.83|28273.83|28269.1|28269.1|28273.83|28273.83|28262.03|28262.03|0
1652110180000|2022-05-09 15:29:40|28254.96|28254.96|28262.03|28262.03|28262.03|28262.03|28251.42|28251.42|0
1652110190000|2022-05-09 15:29:50|28261.66|28261.66|28239.39|28239.39|28261.66|28261.66|28239.39|28239.39|0
1652166900000|2022-05-10 07:15:00|28306.31|28306.31|28302.78|28302.78|28306.31|28306.31|28302.78|28302.78|0
1652166920000|2022-05-10 07:15:20|28306.31|28306.31|28306.31|28306.31|28306.31|28306.31|28306.31|28306.31|0
1652166930000|2022-05-10 07:15:30|28313.98|28313.98|28321.65|28321.65|28321.65|28321.65|28313.98|28313.98|0
1652166940000|2022-05-10 07:15:40|28328.72|28328.72|28343.68|28343.68|28343.68|28343.68|28328.72|28328.72|0
1652166960000|2022-05-10 07:16:00|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|28347.22|0
1652166970000|2022-05-10 07:16:10|28354.29|28354.29|28364.89|28364.89|28364.89|28364.89|28354.29|28354.29|0
1652166980000|2022-05-10 07:16:20|28366.39|28366.39|28359.32|28359.32|28366.39|28366.39|28359.32|28359.32|0
1652166990000|2022-05-10 07:16:30|28355.79|28355.79|28354.89|28354.89|28355.79|28355.79|28354.89|28354.89|0
1652167010000|2022-05-10 07:16:50|28351.35|28351.35|28350.99|28350.99|28351.35|28351.35|28350.99|28350.99|0
1652167020000|2022-05-10 07:17:00|28351.4|28351.4|28351.81|28351.81|28351.81|28351.81|28351.4|28351.4|0
1652167030000|2022-05-10 07:17:10|28355.34|28355.34|28355.34|28355.34|28355.34|28355.34|28355.34|28355.34|0
1652167040000|2022-05-10 07:17:20|28365.95|28365.95|28344.74|28344.74|28365.95|28365.95|28344.74|28344.74|0
1652167050000|2022-05-10 07:17:30|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|28348.27|0
1652167070000|2022-05-10 07:17:50|28351.81|28351.81|28355.34|28355.34|28355.34|28355.34|28351.81|28351.81|0
1652167080000|2022-05-10 07:18:00|28358.88|28358.88|28362.41|28362.41|28362.41|28362.41|28358.88|28358.88|0
1652167090000|2022-05-10 07:18:10|28364.46|28364.46|28371.53|28371.53|28371.53|28371.53|28364.46|28364.46|0
1652167100000|2022-05-10 07:18:20|28375.07|28375.07|28387.17|28387.17|28387.17|28387.17|28375.07|28375.07|0
1652167110000|2022-05-10 07:18:30|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|28387.47|0
1652167120000|2022-05-10 07:18:40|28388.29|28388.29|28389|28389|28389.82|28389.82|28388.29|28388.29|0
1652167140000|2022-05-10 07:19:00|28388.59|28388.59|28411.02|28411.02|28411.02|28411.02|28388.59|28388.59|0
1652167150000|2022-05-10 07:19:10|28407.49|28407.49|28403.65|28403.65|28408.39|28408.39|28399.82|28399.82|0
1652167160000|2022-05-10 07:19:20|28400.12|28400.12|28389.27|28389.27|28400.12|28400.12|28389.27|28389.27|0
1652167170000|2022-05-10 07:19:30|28385.73|28385.73|28384.72|28384.72|28385.73|28385.73|28384.72|28384.72|0
1652167190000|2022-05-10 07:19:50|28391.79|28391.79|28405.93|28405.93|28405.93|28405.93|28391.79|28391.79|0
1652167200000|2022-05-10 07:20:00|28406.34|28406.34|28407.57|28407.57|28407.57|28407.57|28406.34|28406.34|0
1652167210000|2022-05-10 07:20:10|28400.5|28400.5|28396.97|28396.97|28400.5|28400.5|28396.97|28396.97|0
1652167240000|2022-05-10 07:20:40|28389.9|28389.9|28389.9|28389.9|28389.9|28389.9|28389.9|28389.9|0
1652167260000|2022-05-10 07:21:00|28386.36|28386.36|28375.76|28375.76|28386.36|28386.36|28368.69|28368.69|0
1652167270000|2022-05-10 07:21:10|28379.29|28379.29|28384.03|28384.03|28384.03|28384.03|28376.66|28376.66|0
1652167280000|2022-05-10 07:21:20|28384.33|28384.33|28377.26|28377.26|28384.33|28384.33|28377.26|28377.26|0
1652167300000|2022-05-10 07:21:40|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|28380.8|0
1652167310000|2022-05-10 07:21:50|28377.26|28377.26|28377.26|28377.26|28377.26|28377.26|28373.73|28373.73|0
1652167320000|2022-05-10 07:22:00|28380.8|28380.8|28374.03|28374.03|28380.8|28380.8|28373.73|28373.73|0
1652167330000|2022-05-10 07:22:10|28381.1|28381.1|28381.1|28381.1|28381.1|28381.1|28381.1|28381.1|0
1652167350000|2022-05-10 07:22:30|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|28388.17|0
1652167360000|2022-05-10 07:22:40|28395.24|28395.24|28391.7|28391.7|28395.24|28395.24|28391.7|28391.7|0
1652167370000|2022-05-10 07:22:50|28393.8|28393.8|28400.87|28400.87|28407.94|28407.94|28393.8|28393.8|0
1652167380000|2022-05-10 07:23:00|28400.99|28400.99|28408.06|28408.06|28408.06|28408.06|28400.99|28400.99|0
1652167390000|2022-05-10 07:23:10|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|0
1652167400000|2022-05-10 07:23:20|28413.24|28413.24|28410|28410|28413.54|28413.54|28410|28410|0
1652167410000|2022-05-10 07:23:30|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|28409.4|0
1652167420000|2022-05-10 07:23:40|28409.7|28409.7|28402.63|28402.63|28409.7|28409.7|28395.56|28395.56|0
1652167440000|2022-05-10 07:24:00|28409.7|28409.7|28409.7|28409.7|28409.7|28409.7|28402.63|28402.63|0
1652167450000|2022-05-10 07:24:10|28402.63|28402.63|28402.63|28402.63|28402.63|28402.63|28402.63|28402.63|0
1652167460000|2022-05-10 07:24:20|28399.1|28399.1|28399.1|28399.1|28399.1|28399.1|28399.1|28399.1|0
1652167470000|2022-05-10 07:24:30|28398.28|28398.28|28393.51|28393.51|28400.99|28400.99|28393.51|28393.51|0
1652167480000|2022-05-10 07:24:40|28397.05|28397.05|28389.98|28389.98|28397.05|28397.05|28389.98|28389.98|0
1652167490000|2022-05-10 07:24:50|28397.05|28397.05|28397.05|28397.05|28397.05|28397.05|28397.05|28397.05|0
1652167500000|2022-05-10 07:25:00|28397.87|28397.87|28398.28|28398.28|28398.28|28398.28|28397.87|28397.87|0
1652167510000|2022-05-10 07:25:10|28391.21|28391.21|28405.76|28405.76|28405.76|28405.76|28391.21|28391.21|0
1652167530000|2022-05-10 07:25:30|28402.22|28402.22|28402.22|28402.22|28402.22|28402.22|28402.22|28402.22|0
1652167540000|2022-05-10 07:25:40|28398.69|28398.69|28398.69|28398.69|28398.69|28398.69|28398.69|28398.69|0
1652167550000|2022-05-10 07:25:50|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|28395.15|0
1652167560000|2022-05-10 07:26:00|28391.62|28391.62|28373.34|28373.34|28391.62|28391.62|28373.34|28373.34|0
1652167570000|2022-05-10 07:26:10|28369.81|28369.81|28366.27|28366.27|28369.81|28369.81|28366.27|28366.27|0
1652167580000|2022-05-10 07:26:20|28359.2|28359.2|28344.76|28344.76|28359.2|28359.2|28344.76|28344.76|0
1652167590000|2022-05-10 07:26:30|28330.62|28330.62|28333.67|28333.67|28333.67|28333.67|28316.48|28316.48|0
1652167600000|2022-05-10 07:26:40|28337.21|28337.21|28337.21|28337.21|28340.74|28340.74|28337.21|28337.21|0
1652167610000|2022-05-10 07:26:50|28333.67|28333.67|28333.67|28333.67|28337.21|28337.21|28330.14|28330.14|0
1652167630000|2022-05-10 07:27:10|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|28337.21|0
1652167640000|2022-05-10 07:27:20|28340.74|28340.74|28344.28|28344.28|28344.28|28344.28|28340.74|28340.74|0
1652167650000|2022-05-10 07:27:30|28343.98|28343.98|28344.28|28344.28|28347.81|28347.81|28340.44|28340.44|0
1652167660000|2022-05-10 07:27:40|28340.74|28340.74|28335.98|28335.98|28340.74|28340.74|28335.98|28335.98|0
1652167670000|2022-05-10 07:27:50|28328.91|28328.91|28339.52|28339.52|28346.58|28346.58|28328.91|28328.91|0
1652167680000|2022-05-10 07:28:00|28335.98|28335.98|28324.88|28324.88|28336.39|28336.39|28324.88|28324.88|0
1652167690000|2022-05-10 07:28:10|28317.81|28317.81|28303.67|28303.67|28317.81|28317.81|28296.6|28296.6|0
1652167700000|2022-05-10 07:28:20|28296.6|28296.6|28300.14|28300.14|28300.14|28300.14|28289.54|28289.54|0
1652167720000|2022-05-10 07:28:40|28296.6|28296.6|28293.07|28293.07|28296.6|28296.6|28293.07|28293.07|0
1652167730000|2022-05-10 07:28:50|28296.6|28296.6|28300.26|28300.26|28300.26|28300.26|28296.6|28296.6|0
1652167740000|2022-05-10 07:29:00|28303.8|28303.8|28305|28305|28308.53|28308.53|28300.26|28300.26|0
1652167750000|2022-05-10 07:29:10|28312.07|28312.07|28315.6|28315.6|28315.6|28315.6|28312.07|28312.07|0
1652167770000|2022-05-10 07:29:30|28312.07|28312.07|28302.59|28302.59|28312.07|28312.07|28302.59|28302.59|0
1652167780000|2022-05-10 07:29:40|28295.52|28295.52|28291.99|28291.99|28295.52|28295.52|28281.38|28281.38|0
1652167790000|2022-05-10 07:29:50|28284.92|28284.92|28274.31|28274.31|28284.92|28284.92|28274.31|28274.31|0
1652167800000|2022-05-10 07:30:00|28273.95|28273.95|28233.04|28233.04|28273.95|28273.95|28233.04|28233.04|0
1652167810000|2022-05-10 07:30:10|28232.22|28232.22|28213.65|28213.65|28232.22|28232.22|28213.65|28213.65|0
1652167820000|2022-05-10 07:30:20|28210.93|28210.93|28213.44|28213.44|28213.44|28213.44|28202.84|28202.84|0
1652167830000|2022-05-10 07:30:30|28220.51|28220.51|28216.08|28216.08|28220.51|28220.51|28216.08|28216.08|0
1652167840000|2022-05-10 07:30:40|28215.48|28215.48|28222.55|28222.55|28222.55|28222.55|28215.48|28215.48|0
1652167850000|2022-05-10 07:30:50|28226.08|28226.08|28231.95|28231.95|28231.95|28231.95|28224.88|28224.88|0
1652167860000|2022-05-10 07:31:00|28232.55|28232.55|28235.79|28235.79|28235.79|28235.79|28232.25|28232.25|0
1652167880000|2022-05-10 07:31:20|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|28239.32|0
1652167890000|2022-05-10 07:31:30|28235.79|28235.79|28238.72|28238.72|28240.22|28240.22|28232.25|28232.25|0
1652167900000|2022-05-10 07:31:40|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|28231.65|0
1652167910000|2022-05-10 07:31:50|28228.11|28228.11|28221.04|28221.04|28228.11|28228.11|28221.04|28221.04|0
1652167920000|2022-05-10 07:32:00|28228.11|28228.11|28224.58|28224.58|28228.11|28228.11|28224.58|28224.58|0
1652167930000|2022-05-10 07:32:10|28221.04|28221.04|28220.63|28220.63|28221.04|28221.04|28220.63|28220.63|0
1652167940000|2022-05-10 07:32:20|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|0
1652167950000|2022-05-10 07:32:30|28231.24|28231.24|28234.77|28234.77|28238.31|28238.31|28231.24|28231.24|0
1652167960000|2022-05-10 07:32:40|28236.58|28236.58|28253.05|28253.05|28253.05|28253.05|28235.38|28235.38|0
1652167970000|2022-05-10 07:32:50|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|28253.35|0
1652167980000|2022-05-10 07:33:00|28256.89|28256.89|28267.79|28267.79|28267.79|28267.79|28256.89|28256.89|0
1652167990000|2022-05-10 07:33:10|28271.33|28271.33|28271.74|28271.74|28271.74|28271.74|28271.33|28271.33|0
1652168030000|2022-05-10 07:33:50|28275.27|28275.27|28300.01|28300.01|28300.01|28300.01|28275.27|28275.27|0
1652168040000|2022-05-10 07:34:00|28301.82|28301.82|28298.28|28298.28|28301.82|28301.82|28298.28|28298.28|0
1652168050000|2022-05-10 07:34:10|28301.82|28301.82|28280.61|28280.61|28301.82|28301.82|28280.61|28280.61|0
1652168060000|2022-05-10 07:34:20|28287.68|28287.68|28287.68|28287.68|28287.68|28287.68|28287.68|28287.68|0
1652168070000|2022-05-10 07:34:30|28277.07|28277.07|28284.14|28284.14|28284.14|28284.14|28277.07|28277.07|0
1652168080000|2022-05-10 07:34:40|28291.21|28291.21|28291.21|28291.21|28291.21|28291.21|28291.21|28291.21|0
1652168090000|2022-05-10 07:34:50|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|28294.75|0
1652168100000|2022-05-10 07:35:00|28291.21|28291.21|28298.58|28298.58|28298.58|28298.58|28291.21|28291.21|0
1652168130000|2022-05-10 07:35:30|28295.05|28295.05|28305.65|28305.65|28305.65|28305.65|28295.05|28295.05|0
1652168140000|2022-05-10 07:35:40|28305.95|28305.95|28305.95|28305.95|28305.95|28305.95|28305.95|28305.95|0
1652168150000|2022-05-10 07:35:50|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|28309.49|0
1652168160000|2022-05-10 07:36:00|28313.02|28313.02|28316.56|28316.56|28316.56|28316.56|28313.02|28313.02|0
1652168180000|2022-05-10 07:36:20|28315.96|28315.96|28312.12|28312.12|28320.39|28320.39|28308.59|28308.59|0
1652168190000|2022-05-10 07:36:30|28308.59|28308.59|28294.45|28294.45|28308.59|28308.59|28294.45|28294.45|0
1652168200000|2022-05-10 07:36:40|28290.91|28290.91|28273.24|28273.24|28290.91|28290.91|28273.24|28273.24|0
1652168220000|2022-05-10 07:37:00|28273.84|28273.84|28262.93|28262.93|28273.84|28273.84|28262.93|28262.93|0
1652168230000|2022-05-10 07:37:10|28270|28270|28262.93|28262.93|28270|28270|28262.93|28262.93|0
1652168250000|2022-05-10 07:37:30|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|28266.47|0
1652168260000|2022-05-10 07:37:40|28267.37|28267.37|28267.37|28267.37|28267.37|28267.37|28267.37|28267.37|0
1652168280000|2022-05-10 07:38:00|28270.9|28270.9|28301.52|28301.52|28302.12|28302.12|28270.9|28270.9|0
1652168290000|2022-05-10 07:38:10|28297.98|28297.98|28297.98|28297.98|28297.98|28297.98|28297.98|28297.98|0
1652168300000|2022-05-10 07:38:20|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|28299.18|0
1652168310000|2022-05-10 07:38:30|28302.72|28302.72|28306.25|28306.25|28306.25|28306.25|28302.72|28302.72|0
1652168320000|2022-05-10 07:38:40|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1652168330000|2022-05-10 07:38:50|28302.42|28302.42|28298.88|28298.88|28302.42|28302.42|28298.88|28298.88|0
1652168340000|2022-05-10 07:39:00|28302.42|28302.42|28302.94|28302.94|28303.54|28303.54|28302.42|28302.42|0
1652168350000|2022-05-10 07:39:10|28306.47|28306.47|28306.47|28306.47|28306.47|28306.47|28306.47|28306.47|0
1652168360000|2022-05-10 07:39:20|28310.01|28310.01|28309.34|28309.34|28310.01|28310.01|28309.34|28309.34|0
1652168380000|2022-05-10 07:39:40|28305.81|28305.81|28298.63|28298.63|28306.11|28306.11|28298.63|28298.63|0
1652168400000|2022-05-10 07:40:00|28295.09|28295.09|28291.56|28291.56|28295.09|28295.09|28291.56|28291.56|0
1652168410000|2022-05-10 07:40:10|28288.02|28288.02|28284.49|28284.49|28288.02|28288.02|28284.49|28284.49|0
1652168420000|2022-05-10 07:40:20|28288.02|28288.02|28291.26|28291.26|28291.26|28291.26|28287.72|28287.72|0
1652168430000|2022-05-10 07:40:30|28294.79|28294.79|28301.86|28301.86|28301.86|28301.86|28294.79|28294.79|0
1652168440000|2022-05-10 07:40:40|28298.33|28298.33|28294.79|28294.79|28298.33|28298.33|28294.79|28294.79|0
1652168470000|2022-05-10 07:41:10|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|28295.69|0
1652168480000|2022-05-10 07:41:20|28292.16|28292.16|28288.63|28288.63|28292.16|28292.16|28288.63|28288.63|0
1652168490000|2022-05-10 07:41:30|28285.09|28285.09|28281.56|28281.56|28285.09|28285.09|28281.56|28281.56|0
1652168500000|2022-05-10 07:41:40|28285.09|28285.09|28285.09|28285.09|28285.09|28285.09|28285.09|28285.09|0
1652168510000|2022-05-10 07:41:50|28288.63|28288.63|28292.16|28292.16|28292.16|28292.16|28288.63|28288.63|0
1652168520000|2022-05-10 07:42:00|28295.69|28295.69|28299.53|28299.53|28299.53|28299.53|28295.69|28295.69|0
1652168540000|2022-05-10 07:42:20|28292.46|28292.46|28296|28296|28296|28296|28292.46|28292.46|0
1652168550000|2022-05-10 07:42:30|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|0
1652168560000|2022-05-10 07:42:40|28299.53|28299.53|28299.53|28299.53|28299.53|28299.53|28299.53|28299.53|0
1652168570000|2022-05-10 07:42:50|28296|28296|28277.54|28277.54|28296|28296|28277.54|28277.54|0
1652168580000|2022-05-10 07:43:00|28276.72|28276.72|28262.28|28262.28|28276.72|28276.72|28262.28|28262.28|0
1652168590000|2022-05-10 07:43:10|28269.35|28269.35|28262.28|28262.28|28276.42|28276.42|28262.28|28262.28|0
1652168600000|2022-05-10 07:43:20|28265.81|28265.81|28264.91|28264.91|28265.81|28265.81|28264.91|28264.91|0
1652168610000|2022-05-10 07:43:30|28268.45|28268.45|28271.98|28271.98|28271.98|28271.98|28268.45|28268.45|0
1652168630000|2022-05-10 07:43:50|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|28268.45|0
1652168660000|2022-05-10 07:44:20|28271.98|28271.98|28273.48|28273.48|28273.48|28273.48|28266.41|28266.41|0
1652168670000|2022-05-10 07:44:30|28259.34|28259.34|28241.67|28241.67|28259.34|28259.34|28241.67|28241.67|0
1652168700000|2022-05-10 07:45:00|28252.27|28252.27|28255.81|28255.81|28255.81|28255.81|28252.27|28252.27|0
1652168710000|2022-05-10 07:45:10|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|28255.69|0
1652168720000|2022-05-10 07:45:20|28252.15|28252.15|28252.15|28252.15|28252.15|28252.15|28252.15|28252.15|0
1652168740000|2022-05-10 07:45:40|28248.62|28248.62|28246.81|28246.81|28248.62|28248.62|28246.81|28246.81|0
1652168750000|2022-05-10 07:45:50|28243.28|28243.28|28243.28|28243.28|28246.81|28246.81|28243.28|28243.28|0
1652168760000|2022-05-10 07:46:00|28246.81|28246.81|28250.35|28250.35|28250.35|28250.35|28246.81|28246.81|0
1652168770000|2022-05-10 07:46:10|28250.23|28250.23|28239.62|28239.62|28250.23|28250.23|28239.62|28239.62|0
1652168780000|2022-05-10 07:46:20|28238.39|28238.39|28235.68|28235.68|28238.39|28238.39|28234.86|28234.86|0
1652168790000|2022-05-10 07:46:30|28228.61|28228.61|28221.24|28221.24|28228.61|28228.61|28214.47|28214.47|0
1652168800000|2022-05-10 07:46:40|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|28217.7|0
1652168810000|2022-05-10 07:46:50|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|28214.17|0
1652168820000|2022-05-10 07:47:00|28210.63|28210.63|28217.7|28217.7|28217.7|28217.7|28210.63|28210.63|0
1652168830000|2022-05-10 07:47:10|28214.17|28214.17|28210.63|28210.63|28214.17|28214.17|28210.63|28210.63|0
1652168840000|2022-05-10 07:47:20|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|28207.1|0
1652168850000|2022-05-10 07:47:30|28208.3|28208.3|28204.77|28204.77|28208.3|28208.3|28204.77|28204.77|0
1652168860000|2022-05-10 07:47:40|28201.23|28201.23|28197.7|28197.7|28201.23|28201.23|28197.7|28197.7|0
1652168870000|2022-05-10 07:47:50|28194.16|28194.16|28194.16|28194.16|28194.16|28194.16|28194.16|28194.16|0
1652168880000|2022-05-10 07:48:00|28197.7|28197.7|28201.23|28201.23|28201.23|28201.23|28197.7|28197.7|0
1652168890000|2022-05-10 07:48:10|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|0
1652168900000|2022-05-10 07:48:20|28190.38|28190.38|28193.92|28193.92|28193.92|28193.92|28190.38|28190.38|0
1652168920000|2022-05-10 07:48:40|28197.45|28197.45|28200.99|28200.99|28200.99|28200.99|28197.45|28197.45|0
1652168930000|2022-05-10 07:48:50|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|28202.49|0
1652168950000|2022-05-10 07:49:10|28206.03|28206.03|28206.03|28206.03|28206.03|28206.03|28206.03|28206.03|0
1652168960000|2022-05-10 07:49:20|28220.17|28220.17|28216.63|28216.63|28220.17|28220.17|28216.63|28216.63|0
1652168970000|2022-05-10 07:49:30|28220.17|28220.17|28213.1|28213.1|28220.17|28220.17|28213.1|28213.1|0
1652168980000|2022-05-10 07:49:40|28213.4|28213.4|28213.4|28213.4|28213.4|28213.4|28213.4|28213.4|0
1652168990000|2022-05-10 07:49:50|28213.1|28213.1|28220.47|28220.47|28220.47|28220.47|28212.8|28212.8|0
1652169000000|2022-05-10 07:50:00|28216.93|28216.93|28216.63|28216.63|28216.93|28216.93|28216.63|28216.63|0
1652169010000|2022-05-10 07:50:10|28220.17|28220.17|28216.33|28216.33|28220.17|28220.17|28216.33|28216.33|0
1652169030000|2022-05-10 07:50:30|28219.87|28219.87|28216.33|28216.33|28219.87|28219.87|28216.33|28216.33|0
1652169050000|2022-05-10 07:50:50|28212.8|28212.8|28216.33|28216.33|28216.33|28216.33|28212.8|28212.8|0
1652169060000|2022-05-10 07:51:00|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|28219.87|0
1652169070000|2022-05-10 07:51:10|28219.56|28219.56|28219.56|28219.56|28219.56|28219.56|28219.56|28219.56|0
1652169090000|2022-05-10 07:51:30|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|28216.03|0
1652169100000|2022-05-10 07:51:40|28219.56|28219.56|28220.47|28220.47|28220.47|28220.47|28219.56|28219.56|0
1652169130000|2022-05-10 07:52:10|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|28216.93|0
1652169140000|2022-05-10 07:52:20|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|0
1652169160000|2022-05-10 07:52:40|28221.37|28221.37|28221.37|28221.37|28221.37|28221.37|28221.37|28221.37|0
1652169170000|2022-05-10 07:52:50|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|28217.83|0
1652169180000|2022-05-10 07:53:00|28217.53|28217.53|28214|28214|28217.53|28217.53|28213.7|28213.7|0
1652169190000|2022-05-10 07:53:10|28221.07|28221.07|28221.07|28221.07|28221.07|28221.07|28217.53|28217.53|0
1652169200000|2022-05-10 07:53:20|28235.21|28235.21|28221.07|28221.07|28249.35|28249.35|28221.07|28221.07|0
1652169210000|2022-05-10 07:53:30|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|28224.6|0
1652169230000|2022-05-10 07:53:50|28221.07|28221.07|28220.17|28220.17|28221.07|28221.07|28220.17|28220.17|0
1652169240000|2022-05-10 07:54:00|28219.8|28219.8|28223.34|28223.34|28223.34|28223.34|28219.8|28219.8|0
1652169250000|2022-05-10 07:54:10|28219.8|28219.8|28219.8|28219.8|28219.8|28219.8|28219.8|28219.8|0
1652169280000|2022-05-10 07:54:40|28219.5|28219.5|28219.2|28219.2|28219.5|28219.5|28219.2|28219.2|0
1652169290000|2022-05-10 07:54:50|28222.74|28222.74|28219.2|28219.2|28222.74|28222.74|28219.2|28219.2|0
1652169300000|2022-05-10 07:55:00|28215.67|28215.67|28219.2|28219.2|28219.2|28219.2|28215.67|28215.67|0
1652169330000|2022-05-10 07:55:30|28215.67|28215.67|28222.74|28222.74|28222.74|28222.74|28215.67|28215.67|0
1652169340000|2022-05-10 07:55:40|28215.07|28215.07|28215.07|28215.07|28215.07|28215.07|28215.07|28215.07|0
1652169350000|2022-05-10 07:55:50|28214.77|28214.77|28221.13|28221.13|28221.53|28221.53|28214.77|28214.77|0
1652169360000|2022-05-10 07:56:00|28224.66|28224.66|28224.66|28224.66|28228.19|28228.19|28224.66|28224.66|0
1652169370000|2022-05-10 07:56:10|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|28224.96|0
1652169380000|2022-05-10 07:56:20|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|28221.43|0
1652169390000|2022-05-10 07:56:30|28217.89|28217.89|28217.29|28217.29|28217.89|28217.89|28217.29|28217.29|0
1652169400000|2022-05-10 07:56:40|28213.45|28213.45|28213.45|28213.45|28213.45|28213.45|28213.45|28213.45|0
1652169410000|2022-05-10 07:56:50|28216.99|28216.99|28216.39|28216.39|28216.99|28216.99|28216.39|28216.39|0
1652169420000|2022-05-10 07:57:00|28223.46|28223.46|28226.99|28226.99|28226.99|28226.99|28223.46|28223.46|0
1652169430000|2022-05-10 07:57:10|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|28223.16|0
1652169440000|2022-05-10 07:57:20|28226.69|28226.69|28230.23|28230.23|28230.23|28230.23|28226.69|28226.69|0
1652169450000|2022-05-10 07:57:30|28233.76|28233.76|28233.46|28233.46|28233.76|28233.76|28233.46|28233.46|0
1652169460000|2022-05-10 07:57:40|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|28232.64|0
1652169490000|2022-05-10 07:58:10|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|28236.18|0
1652169500000|2022-05-10 07:58:20|28232.64|28232.64|28222.04|28222.04|28232.64|28232.64|28222.04|28222.04|0
1652169510000|2022-05-10 07:58:30|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|28204.36|0
1652169520000|2022-05-10 07:58:40|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|28200.83|0
1652169540000|2022-05-10 07:59:00|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|0
1652169550000|2022-05-10 07:59:10|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|28190.22|0
1652169570000|2022-05-10 07:59:30|28186.69|28186.69|28190.22|28190.22|28190.22|28190.22|28186.69|28186.69|0
1652169580000|2022-05-10 07:59:40|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|28193.76|0
1652169590000|2022-05-10 07:59:50|28186.39|28186.39|28185.98|28185.98|28186.39|28186.39|28185.98|28185.98|0
1652169600000|2022-05-10 08:00:00|28185.37|28185.37|28184.77|28184.77|28185.37|28185.37|28184.77|28184.77|0
1652169610000|2022-05-10 08:00:10|28191.84|28191.84|28195.38|28195.38|28195.38|28195.38|28191.84|28191.84|0
1652169620000|2022-05-10 08:00:20|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|28194.97|0
1652169640000|2022-05-10 08:00:40|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|28198.5|0
1652169680000|2022-05-10 08:01:20|28194.97|28194.97|28198.5|28198.5|28198.5|28198.5|28194.97|28194.97|0
1652169690000|2022-05-10 08:01:30|28200.3|28200.3|28200.3|28200.3|28200.3|28200.3|28200.3|28200.3|0
1652169700000|2022-05-10 08:01:40|28200.91|28200.91|28215.05|28215.05|28215.05|28215.05|28200.91|28200.91|0
1652169710000|2022-05-10 08:01:50|28211.51|28211.51|28211.51|28211.51|28211.51|28211.51|28211.51|28211.51|0
1652169720000|2022-05-10 08:02:00|28207.98|28207.98|28203.54|28203.54|28207.98|28207.98|28203.54|28203.54|0
1652169750000|2022-05-10 08:02:30|28200|28200|28195.87|28195.87|28207.07|28207.07|28195.87|28195.87|0
1652169760000|2022-05-10 08:02:40|28196.17|28196.17|28196.17|28196.17|28196.17|28196.17|28196.17|28196.17|0
1652169770000|2022-05-10 08:02:50|28196.77|28196.77|28189.7|28189.7|28196.77|28196.77|28189.7|28189.7|0
1652169780000|2022-05-10 08:03:00|28196.77|28196.77|28200.3|28200.3|28200.3|28200.3|28196.77|28196.77|0
1652169790000|2022-05-10 08:03:10|28196.77|28196.77|28207.37|28207.37|28207.37|28207.37|28196.77|28196.77|0
1652169800000|2022-05-10 08:03:20|28210.91|28210.91|28214.44|28214.44|28214.44|28214.44|28210.91|28210.91|0
1652169810000|2022-05-10 08:03:30|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|0
1652169820000|2022-05-10 08:03:40|28210.31|28210.31|28210.31|28210.31|28210.31|28210.31|28210.31|28210.31|0
1652169830000|2022-05-10 08:03:50|28206.77|28206.77|28196.17|28196.17|28206.77|28206.77|28196.17|28196.17|0
1652169840000|2022-05-10 08:04:00|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|28189.1|0
1652169850000|2022-05-10 08:04:10|28178.49|28178.49|28178.49|28178.49|28178.49|28178.49|28174.96|28174.96|0
1652169860000|2022-05-10 08:04:20|28182.03|28182.03|28174.96|28174.96|28182.03|28182.03|28174.96|28174.96|0
1652169870000|2022-05-10 08:04:30|28178.49|28178.49|28182.03|28182.03|28182.03|28182.03|28174.96|28174.96|0
1652169890000|2022-05-10 08:04:50|28185.56|28185.56|28182.33|28182.33|28185.56|28185.56|28182.03|28182.03|0
1652169900000|2022-05-10 08:05:00|28178.79|28178.79|28178.79|28178.79|28178.79|28178.79|28178.79|28178.79|0
1652169920000|2022-05-10 08:05:20|28182.33|28182.33|28185.86|28185.86|28185.86|28185.86|28182.33|28182.33|0
1652169930000|2022-05-10 08:05:30|28203.54|28203.54|28207.07|28207.07|28207.07|28207.07|28203.54|28203.54|0
1652169940000|2022-05-10 08:05:40|28203.54|28203.54|28203.54|28203.54|28203.54|28203.54|28203.54|28203.54|0
1652169970000|2022-05-10 08:06:10|28214.14|28214.14|28214.14|28214.14|28214.14|28214.14|28214.14|28214.14|0
1652169980000|2022-05-10 08:06:20|28210.61|28210.61|28210.61|28210.61|28210.61|28210.61|28210.61|28210.61|0
1652169990000|2022-05-10 08:06:30|28207.07|28207.07|28200.3|28200.3|28207.07|28207.07|28200.3|28200.3|0
1652170000000|2022-05-10 08:06:40|28196.77|28196.77|28200.61|28200.61|28207.68|28207.68|28196.77|28196.77|0
1652170010000|2022-05-10 08:06:50|28218.28|28218.28|28214.74|28214.74|28218.28|28218.28|28214.74|28214.74|0
1652170020000|2022-05-10 08:07:00|28218.28|28218.28|28232.42|28232.42|28232.42|28232.42|28218.28|28218.28|0
1652170030000|2022-05-10 08:07:10|28228.88|28228.88|28225.35|28225.35|28228.88|28228.88|28225.35|28225.35|0
1652170040000|2022-05-10 08:07:20|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|28228.88|0
1652170050000|2022-05-10 08:07:30|28232.42|28232.42|28233.32|28233.32|28233.32|28233.32|28232.42|28232.42|0
1652170060000|2022-05-10 08:07:40|28234.05|28234.05|28230.51|28230.51|28234.05|28234.05|28230.51|28230.51|0
1652170070000|2022-05-10 08:07:50|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|28234.05|0
1652170080000|2022-05-10 08:08:00|28230.51|28230.51|28234.05|28234.05|28234.05|28234.05|28230.51|28230.51|0
1652170090000|2022-05-10 08:08:10|28234.77|28234.77|28227.7|28227.7|28234.77|28234.77|28227.7|28227.7|0
1652170100000|2022-05-10 08:08:20|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|0
1652170130000|2022-05-10 08:08:50|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|28227.7|0
1652170140000|2022-05-10 08:09:00|28231.23|28231.23|28234.77|28234.77|28234.77|28234.77|28231.23|28231.23|0
1652170180000|2022-05-10 08:09:40|28231.23|28231.23|28234.77|28234.77|28234.77|28234.77|28231.23|28231.23|0
1652170190000|2022-05-10 08:09:50|28231.23|28231.23|28234.77|28234.77|28234.77|28234.77|28231.23|28231.23|0
1652170200000|2022-05-10 08:10:00|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|0
1652170210000|2022-05-10 08:10:10|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|28234.77|0
1652170220000|2022-05-10 08:10:20|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|28231.23|0
1652170240000|2022-05-10 08:10:40|28231.53|28231.53|28232.35|28232.35|28232.35|28232.35|28231.53|28231.53|0
1652170260000|2022-05-10 08:11:00|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1652170270000|2022-05-10 08:11:10|28232.35|28232.35|28232.35|28232.35|28235.89|28235.89|28232.35|28232.35|0
1652170280000|2022-05-10 08:11:20|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1652170330000|2022-05-10 08:12:10|28232.35|28232.35|28232.35|28232.35|28232.35|28232.35|28232.35|28232.35|0
1652170340000|2022-05-10 08:12:20|28228.82|28228.82|28221.75|28221.75|28228.82|28228.82|28221.75|28221.75|0
1652170360000|2022-05-10 08:12:40|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|28211.14|0
1652170370000|2022-05-10 08:12:50|28211.39|28211.39|28211.27|28211.27|28211.39|28211.39|28211.27|28211.27|0
1652170390000|2022-05-10 08:13:10|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|28207.73|0
1652170400000|2022-05-10 08:13:20|28204.2|28204.2|28200.66|28200.66|28204.2|28204.2|28200.66|28200.66|0
1652170410000|2022-05-10 08:13:30|28204.2|28204.2|28200.06|28200.06|28204.2|28204.2|28200.06|28200.06|0
1652170420000|2022-05-10 08:13:40|28199.76|28199.76|28199.76|28199.76|28199.76|28199.76|28199.76|28199.76|0
1652170430000|2022-05-10 08:13:50|28192.69|28192.69|28181.27|28181.27|28192.69|28192.69|28180.86|28180.86|0
1652170440000|2022-05-10 08:14:00|28184.8|28184.8|28213.98|28213.98|28213.98|28213.98|28184.8|28184.8|0
1652170470000|2022-05-10 08:14:30|28217.52|28217.52|28210.45|28210.45|28221.05|28221.05|28210.45|28210.45|0
1652170480000|2022-05-10 08:14:40|28209.24|28209.24|28205.41|28205.41|28209.24|28209.24|28205.41|28205.41|0
1652170490000|2022-05-10 08:14:50|28201.87|28201.87|28201.87|28201.87|28201.87|28201.87|28198.34|28198.34|0
1652170500000|2022-05-10 08:15:00|28205.41|28205.41|28205.41|28205.41|28205.41|28205.41|28205.41|28205.41|0
1652170520000|2022-05-10 08:15:20|28212.48|28212.48|28212.48|28212.48|28212.48|28212.48|28212.48|28212.48|0
1652170540000|2022-05-10 08:15:40|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|28219.55|0
1652170560000|2022-05-10 08:16:00|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|28226.62|0
1652170570000|2022-05-10 08:16:10|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|28230.15|0
1652170580000|2022-05-10 08:16:20|28226.62|28226.62|28223.08|28223.08|28226.62|28226.62|28223.08|28223.08|0
1652170600000|2022-05-10 08:16:40|28223.2|28223.2|28223.56|28223.56|28223.81|28223.81|28223.2|28223.2|0
1652170610000|2022-05-10 08:16:50|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|28224.79|0
1652170620000|2022-05-10 08:17:00|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|28228.33|0
1652170630000|2022-05-10 08:17:10|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|28235.4|0
1652170640000|2022-05-10 08:17:20|28236.3|28236.3|28236.3|28236.3|28236.3|28236.3|28236.3|28236.3|0
1652170650000|2022-05-10 08:17:30|28229.23|28229.23|28229.23|28229.23|28229.23|28229.23|28229.23|28229.23|0
1652170660000|2022-05-10 08:17:40|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|28225.69|0
1652170680000|2022-05-10 08:18:00|28229.23|28229.23|28232.76|28232.76|28232.76|28232.76|28229.23|28229.23|0
1652170720000|2022-05-10 08:18:40|28232.35|28232.35|28242.96|28242.96|28242.96|28242.96|28232.35|28232.35|0
1652170730000|2022-05-10 08:18:50|28239.42|28239.42|28225.28|28225.28|28239.42|28239.42|28225.28|28225.28|0
1652170740000|2022-05-10 08:19:00|28228.82|28228.82|28239.42|28239.42|28239.42|28239.42|28228.82|28228.82|0
1652170760000|2022-05-10 08:19:20|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|28246.49|0
1652170790000|2022-05-10 08:19:50|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|28253.56|0
1652170810000|2022-05-10 08:20:10|28257.1|28257.1|28253.56|28253.56|28257.1|28257.1|28253.56|28253.56|0
1652170820000|2022-05-10 08:20:20|28253.15|28253.15|28253.15|28253.15|28253.15|28253.15|28253.15|28253.15|0
1652170830000|2022-05-10 08:20:30|28252.67|28252.67|28263.27|28263.27|28263.27|28263.27|28252.67|28252.67|0
1652170840000|2022-05-10 08:20:40|28259.74|28259.74|28259.74|28259.74|28259.74|28259.74|28259.74|28259.74|0
1652170860000|2022-05-10 08:21:00|28266.81|28266.81|28266.81|28266.81|28266.81|28266.81|28266.81|28266.81|0
1652170870000|2022-05-10 08:21:10|28263.27|28263.27|28263.27|28263.27|28263.27|28263.27|28263.27|28263.27|0
1652170880000|2022-05-10 08:21:20|28270.34|28270.34|28280.95|28280.95|28280.95|28280.95|28270.34|28270.34|0
1652170890000|2022-05-10 08:21:30|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|28273.88|0
1652170920000|2022-05-10 08:22:00|28266.81|28266.81|28261.71|28261.71|28266.81|28266.81|28261.71|28261.71|0
1652170930000|2022-05-10 08:22:10|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|28265.24|0
1652170940000|2022-05-10 08:22:20|28275.85|28275.85|28280.39|28280.39|28283.93|28283.93|28275.85|28275.85|0
1652170950000|2022-05-10 08:22:30|28283.93|28283.93|28280.39|28280.39|28283.93|28283.93|28280.39|28280.39|0
1652170960000|2022-05-10 08:22:40|28276.86|28276.86|28280.39|28280.39|28280.39|28280.39|28273.32|28273.32|0
1652170970000|2022-05-10 08:22:50|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|28283.93|0
1652170980000|2022-05-10 08:23:00|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|28287.46|0
1652171020000|2022-05-10 08:23:40|28283.93|28283.93|28308.67|28308.67|28308.67|28308.67|28283.93|28283.93|0
1652171040000|2022-05-10 08:24:00|28308.07|28308.07|28308.07|28308.07|28308.07|28308.07|28308.07|28308.07|0
1652171050000|2022-05-10 08:24:10|28297.47|28297.47|28289.8|28289.8|28297.47|28297.47|28289.8|28289.8|0
1652171060000|2022-05-10 08:24:20|28286.26|28286.26|28286.26|28286.26|28286.26|28286.26|28286.26|28286.26|0
1652171070000|2022-05-10 08:24:30|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|28286.38|0
1652171090000|2022-05-10 08:24:50|28275.78|28275.78|28275.78|28275.78|28275.78|28275.78|28275.78|28275.78|0
1652171100000|2022-05-10 08:25:00|28272.24|28272.24|28279.31|28279.31|28279.31|28279.31|28272.24|28272.24|0
1652171110000|2022-05-10 08:25:10|28280.16|28280.16|28279.31|28279.31|28280.16|28280.16|28279.31|28279.31|0
1652171120000|2022-05-10 08:25:20|28272.24|28272.24|28261.64|28261.64|28272.24|28272.24|28261.64|28261.64|0
1652171130000|2022-05-10 08:25:30|28254.57|28254.57|28258.1|28258.1|28258.1|28258.1|28254.57|28254.57|0
1652171140000|2022-05-10 08:25:40|28261.64|28261.64|28261.34|28261.34|28261.64|28261.64|28261.34|28261.34|0
1652171150000|2022-05-10 08:25:50|28257.8|28257.8|28265.47|28265.47|28265.47|28265.47|28257.8|28257.8|0
1652171160000|2022-05-10 08:26:00|28269.01|28269.01|28265.47|28265.47|28269.01|28269.01|28265.47|28265.47|0
1652171170000|2022-05-10 08:26:10|28261.94|28261.94|28265.47|28265.47|28265.47|28265.47|28261.94|28261.94|0
1652171180000|2022-05-10 08:26:20|28265.88|28265.88|28262.35|28262.35|28266.29|28266.29|28262.35|28262.35|0
1652171190000|2022-05-10 08:26:30|28265.88|28265.88|28265.88|28265.88|28265.88|28265.88|28265.88|28265.88|0
1652171210000|2022-05-10 08:26:50|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|28262.35|0
1652171220000|2022-05-10 08:27:00|28258.81|28258.81|28259.22|28259.22|28259.22|28259.22|28258.81|28258.81|0
1652171230000|2022-05-10 08:27:10|28262.76|28262.76|28262.76|28262.76|28262.76|28262.76|28262.76|28262.76|0
1652171240000|2022-05-10 08:27:20|28262.16|28262.16|28268.93|28268.93|28268.93|28268.93|28261.86|28261.86|0
1652171250000|2022-05-10 08:27:30|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|28272.46|0
1652171260000|2022-05-10 08:27:40|28265.39|28265.39|28265.39|28265.39|28265.39|28265.39|28265.39|28265.39|0
1652171270000|2022-05-10 08:27:50|28268.93|28268.93|28272.46|28272.46|28272.46|28272.46|28268.93|28268.93|0
1652171280000|2022-05-10 08:28:00|28268.93|28268.93|28265.39|28265.39|28268.93|28268.93|28265.39|28265.39|0
1652171290000|2022-05-10 08:28:10|28266.9|28266.9|28265.99|28265.99|28266.9|28266.9|28265.99|28265.99|0
1652171300000|2022-05-10 08:28:20|28262.46|28262.46|28265.99|28265.99|28265.99|28265.99|28262.46|28262.46|0
1652171320000|2022-05-10 08:28:40|28262.46|28262.46|28265.99|28265.99|28269.53|28269.53|28258.92|28258.92|0
1652171330000|2022-05-10 08:28:50|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|0
1652171340000|2022-05-10 08:29:00|28276.6|28276.6|28276.6|28276.6|28276.6|28276.6|28276.6|28276.6|0
1652171350000|2022-05-10 08:29:10|28276.48|28276.48|28276.48|28276.48|28276.48|28276.48|28276.48|28276.48|0
1652171380000|2022-05-10 08:29:40|28280.01|28280.01|28280.01|28280.01|28280.01|28280.01|28280.01|28280.01|0
1652171390000|2022-05-10 08:29:50|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|28287.08|0
1652171400000|2022-05-10 08:30:00|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|28290.62|0
1652171410000|2022-05-10 08:30:10|28294.15|28294.15|28295.35|28295.35|28295.35|28295.35|28294.15|28294.15|0
1652171420000|2022-05-10 08:30:20|28298.89|28298.89|28298.89|28298.89|28298.89|28298.89|28298.89|28298.89|0
1652171430000|2022-05-10 08:30:30|28305.96|28305.96|28313.03|28313.03|28313.03|28313.03|28305.96|28305.96|0
1652171440000|2022-05-10 08:30:40|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1652171450000|2022-05-10 08:30:50|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|0
1652171460000|2022-05-10 08:31:00|28326.87|28326.87|28326.87|28326.87|28326.87|28326.87|28326.87|28326.87|0
1652171480000|2022-05-10 08:31:20|28330.4|28330.4|28330.4|28330.4|28330.4|28330.4|28330.4|28330.4|0
1652171490000|2022-05-10 08:31:30|28326.87|28326.87|28319.8|28319.8|28326.87|28326.87|28319.8|28319.8|0
1652171500000|2022-05-10 08:31:40|28316.26|28316.26|28323.63|28323.63|28323.63|28323.63|28316.26|28316.26|0
1652171510000|2022-05-10 08:31:50|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|28327.17|0
1652171520000|2022-05-10 08:32:00|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1652171560000|2022-05-10 08:32:40|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|28323.63|0
1652171570000|2022-05-10 08:32:50|28324.04|28324.04|28334.24|28334.24|28334.24|28334.24|28323.63|28323.63|0
1652171580000|2022-05-10 08:33:00|28341.31|28341.31|28344.84|28344.84|28344.84|28344.84|28341.31|28341.31|0
1652171600000|2022-05-10 08:33:20|28351.91|28351.91|28351.91|28351.91|28351.91|28351.91|28351.91|28351.91|0
1652171620000|2022-05-10 08:33:40|28358.98|28358.98|28358.98|28358.98|28358.98|28358.98|28358.98|28358.98|0
1652171630000|2022-05-10 08:33:50|28355.45|28355.45|28355.45|28355.45|28355.45|28355.45|28355.45|28355.45|0
1652171640000|2022-05-10 08:34:00|28351.91|28351.91|28355.45|28355.45|28355.45|28355.45|28351.91|28351.91|0
1652171650000|2022-05-10 08:34:10|28358.98|28358.98|28366.05|28366.05|28366.05|28366.05|28358.98|28358.98|0
1652171660000|2022-05-10 08:34:20|28362.52|28362.52|28341.31|28341.31|28362.52|28362.52|28341.31|28341.31|0
1652171720000|2022-05-10 08:35:20|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|28340.71|0
1652171730000|2022-05-10 08:35:30|28347.78|28347.78|28347.48|28347.48|28347.78|28347.78|28347.48|28347.48|0
1652171740000|2022-05-10 08:35:40|28348.3|28348.3|28355.37|28355.37|28355.37|28355.37|28348.3|28348.3|0
1652171750000|2022-05-10 08:35:50|28355.07|28355.07|28354.16|28354.16|28355.07|28355.07|28354.16|28354.16|0
1652171760000|2022-05-10 08:36:00|28361.23|28361.23|28361.83|28361.83|28369.31|28369.31|28361.23|28361.23|0
1652171770000|2022-05-10 08:36:10|28358.3|28358.3|28358.3|28358.3|28358.3|28358.3|28358.3|28358.3|0
1652171790000|2022-05-10 08:36:30|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|28358.6|0
1652171800000|2022-05-10 08:36:40|28355.07|28355.07|28369.2|28369.2|28369.2|28369.2|28355.07|28355.07|0
1652171850000|2022-05-10 08:37:30|28362.13|28362.13|28369.61|28369.61|28369.61|28369.61|28362.13|28362.13|0
1652171860000|2022-05-10 08:37:40|28373.15|28373.15|28373.15|28373.15|28373.15|28373.15|28373.15|28373.15|0
1652171870000|2022-05-10 08:37:50|28373.97|28373.97|28373.97|28373.97|28373.97|28373.97|28373.97|28373.97|0
1652171880000|2022-05-10 08:38:00|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|28377.5|0
1652171890000|2022-05-10 08:38:10|28377.87|28377.87|28356.66|28356.66|28377.87|28377.87|28356.66|28356.66|0
1652171900000|2022-05-10 08:38:20|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|28353.12|0
1652171910000|2022-05-10 08:38:30|28353.53|28353.53|28371.62|28371.62|28371.62|28371.62|28353.53|28353.53|0
1652171960000|2022-05-10 08:39:20|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|28368.08|0
1652171970000|2022-05-10 08:39:30|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|28368.49|0
1652171980000|2022-05-10 08:39:40|28372.03|28372.03|28375.56|28375.56|28375.56|28375.56|28372.03|28372.03|0
1652172010000|2022-05-10 08:40:10|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|28376.16|0
1652172020000|2022-05-10 08:40:20|28372.63|28372.63|28369.09|28369.09|28372.63|28372.63|28369.09|28369.09|0
1652172040000|2022-05-10 08:40:40|28365.56|28365.56|28365.56|28365.56|28365.56|28365.56|28365.56|28365.56|0
1652172060000|2022-05-10 08:41:00|28347.88|28347.88|28340.81|28340.81|28347.88|28347.88|28340.81|28340.81|0
1652172070000|2022-05-10 08:41:10|28333.74|28333.74|28330.21|28330.21|28333.74|28333.74|28326.67|28326.67|0
1652172080000|2022-05-10 08:41:20|28326.67|28326.67|28311.63|28311.63|28326.67|28326.67|28308.1|28308.1|0
1652172090000|2022-05-10 08:41:30|28304.56|28304.56|28304.97|28304.97|28304.97|28304.97|28304.56|28304.56|0
1652172100000|2022-05-10 08:41:40|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|28301.44|0
1652172110000|2022-05-10 08:41:50|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|28297.9|0
1652172130000|2022-05-10 08:42:10|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|28296.67|0
1652172140000|2022-05-10 08:42:20|28300.21|28300.21|28293.14|28293.14|28300.21|28300.21|28293.14|28293.14|0
1652172150000|2022-05-10 08:42:30|28289.6|28289.6|28296.67|28296.67|28296.67|28296.67|28289.6|28289.6|0
1652172160000|2022-05-10 08:42:40|28303.74|28303.74|28299.61|28299.61|28303.74|28303.74|28299.61|28299.61|0
1652172170000|2022-05-10 08:42:50|28296.07|28296.07|28292.54|28292.54|28296.07|28296.07|28292.54|28292.54|0
1652172180000|2022-05-10 08:43:00|28289|28289|28289|28289|28289|28289|28289|28289|0
1652172230000|2022-05-10 08:43:50|28285.47|28285.47|28274.86|28274.86|28285.47|28285.47|28271.33|28271.33|0
1652172240000|2022-05-10 08:44:00|28271.33|28271.33|28271.09|28271.09|28271.33|28271.33|28264.02|28264.02|0
1652172280000|2022-05-10 08:44:40|28274.62|28274.62|28274.62|28274.62|28274.62|28274.62|28274.62|28274.62|0
1652172290000|2022-05-10 08:44:50|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|28281.69|0
1652172300000|2022-05-10 08:45:00|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|28292.3|0
1652172310000|2022-05-10 08:45:10|28292.6|28292.6|28285.83|28285.83|28292.9|28292.9|28285.83|28285.83|0
1652172320000|2022-05-10 08:45:20|28282.29|28282.29|28275.22|28275.22|28282.29|28282.29|28271.69|28271.69|0
1652172330000|2022-05-10 08:45:30|28271.69|28271.69|28261.08|28261.08|28271.69|28271.69|28261.08|28261.08|0
1652172340000|2022-05-10 08:45:40|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|28268.15|0
1652172350000|2022-05-10 08:45:50|28267.74|28267.74|28267.74|28267.74|28267.74|28267.74|28267.74|28267.74|0
1652172370000|2022-05-10 08:46:10|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|28271.28|0
1652172390000|2022-05-10 08:46:30|28285.42|28285.42|28285.42|28285.42|28285.42|28285.42|28285.42|28285.42|0
1652172400000|2022-05-10 08:46:40|28281.88|28281.88|28282.29|28282.29|28282.29|28282.29|28281.88|28281.88|0
1652172440000|2022-05-10 08:47:20|28281.99|28281.99|28281.69|28281.69|28281.99|28281.99|28281.69|28281.69|0
1652172450000|2022-05-10 08:47:30|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|28281.57|0
1652172460000|2022-05-10 08:47:40|28280.75|28280.75|28280.75|28280.75|28280.75|28280.75|28277.22|28277.22|0
1652172480000|2022-05-10 08:48:00|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|28284.29|0
1652172490000|2022-05-10 08:48:10|28283.92|28283.92|28283.92|28283.92|28283.92|28283.92|28283.92|28283.92|0
1652172520000|2022-05-10 08:48:40|28290.99|28290.99|28290.99|28290.99|28290.99|28290.99|28290.99|28290.99|0
1652172530000|2022-05-10 08:48:50|28291.29|28291.29|28294.83|28294.83|28294.83|28294.83|28291.29|28291.29|0
1652172550000|2022-05-10 08:49:10|28316.04|28316.04|28316.04|28316.04|28316.04|28316.04|28316.04|28316.04|0
1652172560000|2022-05-10 08:49:20|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|28312.5|0
1652172590000|2022-05-10 08:49:50|28330.18|28330.18|28330.78|28330.78|28330.78|28330.78|28330.18|28330.18|0
1652172610000|2022-05-10 08:50:10|28327.24|28327.24|28334.31|28334.31|28334.31|28334.31|28323.71|28323.71|0
1652172620000|2022-05-10 08:50:20|28330.78|28330.78|28334.31|28334.31|28334.31|28334.31|28330.78|28330.78|0
1652172630000|2022-05-10 08:50:30|28335.54|28335.54|28336.36|28336.36|28336.36|28336.36|28335.54|28335.54|0
1652172640000|2022-05-10 08:50:40|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|28335.13|0
1652172660000|2022-05-10 08:51:00|28331.6|28331.6|28310.09|28310.09|28331.6|28331.6|28310.09|28310.09|0
1652172680000|2022-05-10 08:51:20|28303.02|28303.02|28295.54|28295.54|28303.02|28303.02|28295.54|28295.54|0
1652172690000|2022-05-10 08:51:30|28309.68|28309.68|28302.61|28302.61|28309.68|28309.68|28302.61|28302.61|0
1652172710000|2022-05-10 08:51:50|28299.07|28299.07|28299.07|28299.07|28299.07|28299.07|28299.07|28299.07|0
1652172740000|2022-05-10 08:52:20|28299.89|28299.89|28299.59|28299.59|28299.89|28299.89|28296.06|28296.06|0
1652172750000|2022-05-10 08:52:30|28296.06|28296.06|28292.52|28292.52|28296.06|28296.06|28292.52|28292.52|0
1652172770000|2022-05-10 08:52:50|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|28292.22|0
1652172780000|2022-05-10 08:53:00|28288.69|28288.69|28288.57|28288.57|28288.69|28288.69|28288.57|28288.57|0
1652172790000|2022-05-10 08:53:10|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|0
1652172800000|2022-05-10 08:53:20|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|28288.57|0
1652172810000|2022-05-10 08:53:30|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|28292.1|0
1652172820000|2022-05-10 08:53:40|28291.8|28291.8|28287.86|28287.86|28291.8|28291.8|28287.86|28287.86|0
1652172830000|2022-05-10 08:53:50|28284.32|28284.32|28280.79|28280.79|28284.32|28284.32|28280.79|28280.79|0
1652172840000|2022-05-10 08:54:00|28277.25|28277.25|28270.18|28270.18|28277.25|28277.25|28270.18|28270.18|0
1652172850000|2022-05-10 08:54:10|28269.58|28269.58|28266.05|28266.05|28269.58|28269.58|28266.05|28266.05|0
1652172870000|2022-05-10 08:54:30|28269.58|28269.58|28269.58|28269.58|28269.58|28269.58|28269.58|28269.58|0
1652172890000|2022-05-10 08:54:50|28262.51|28262.51|28244.84|28244.84|28262.51|28262.51|28244.84|28244.84|0
1652172900000|2022-05-10 08:55:00|28245.14|28245.14|28256.04|28256.04|28256.04|28256.04|28245.14|28245.14|0
1652172910000|2022-05-10 08:55:10|28255.63|28255.63|28269.77|28269.77|28269.77|28269.77|28255.63|28255.63|0
1652172930000|2022-05-10 08:55:30|28270.07|28270.07|28269.77|28269.77|28270.07|28270.07|28269.77|28269.77|0
1652172950000|2022-05-10 08:55:50|28269.36|28269.36|28269.36|28269.36|28269.36|28269.36|28269.36|28269.36|0
1652172970000|2022-05-10 08:56:10|28279.97|28279.97|28276.43|28276.43|28283.5|28283.5|28276.43|28276.43|0
1652172980000|2022-05-10 08:56:20|28275.58|28275.58|28275.58|28275.58|28275.58|28275.58|28275.58|28275.58|0
1652172990000|2022-05-10 08:56:30|28272.05|28272.05|28264.16|28264.16|28272.05|28272.05|28264.16|28264.16|0
1652173000000|2022-05-10 08:56:40|28260.62|28260.62|28260.62|28260.62|28260.62|28260.62|28260.62|28260.62|0
1652173030000|2022-05-10 08:57:10|28257.09|28257.09|28257.09|28257.09|28257.09|28257.09|28257.09|28257.09|0
1652173040000|2022-05-10 08:57:20|28267.69|28267.69|28268.18|28268.18|28268.18|28268.18|28267.69|28267.69|0
1652173050000|2022-05-10 08:57:30|28264.64|28264.64|28264.64|28264.64|28264.64|28264.64|28264.64|28264.64|0
1652173060000|2022-05-10 08:57:40|28268.18|28268.18|28268.78|28268.78|28268.78|28268.78|28268.18|28268.18|0
1652173070000|2022-05-10 08:57:50|28272.31|28272.31|28275.85|28275.85|28275.85|28275.85|28272.31|28272.31|0
1652173080000|2022-05-10 08:58:00|28279.38|28279.38|28272.31|28272.31|28279.38|28279.38|28272.31|28272.31|0
1652173120000|2022-05-10 08:58:40|28279.38|28279.38|28275.85|28275.85|28279.38|28279.38|28275.85|28275.85|0
1652173140000|2022-05-10 08:59:00|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|28275.44|0
1652173160000|2022-05-10 08:59:20|28289.58|28289.58|28289.58|28289.58|28289.58|28289.58|28289.58|28289.58|0
1652173170000|2022-05-10 08:59:30|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|28296.65|0
1652173190000|2022-05-10 08:59:50|28289.58|28289.58|28275.74|28275.74|28289.58|28289.58|28275.74|28275.74|0
1652173250000|2022-05-10 09:00:50|28275.14|28275.14|28274.84|28274.84|28275.14|28275.14|28274.84|28274.84|0
1652173260000|2022-05-10 09:01:00|28288.98|28288.98|28292.51|28292.51|28292.51|28292.51|28288.98|28288.98|0
1652173270000|2022-05-10 09:01:10|28288.98|28288.98|28289.39|28289.39|28296.46|28296.46|28288.98|28288.98|0
1652173280000|2022-05-10 09:01:20|28285.85|28285.85|28271.71|28271.71|28285.85|28285.85|28271.71|28271.71|0
1652173290000|2022-05-10 09:01:30|28272.31|28272.31|28261.71|28261.71|28272.31|28272.31|28261.71|28261.71|0
1652173310000|2022-05-10 09:01:50|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|28258.17|0
1652173320000|2022-05-10 09:02:00|28261.71|28261.71|28261.71|28261.71|28265.24|28265.24|28261.71|28261.71|0
1652173330000|2022-05-10 09:02:10|28261.41|28261.41|28254.34|28254.34|28261.41|28261.41|28254.34|28254.34|0
1652173350000|2022-05-10 09:02:30|28257.87|28257.87|28257.87|28257.87|28257.87|28257.87|28257.87|28257.87|0
1652173360000|2022-05-10 09:02:40|28261.41|28261.41|28264.94|28264.94|28264.94|28264.94|28261.41|28261.41|0
1652173380000|2022-05-10 09:03:00|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|28250.8|0
1652173390000|2022-05-10 09:03:10|28247.27|28247.27|28247.57|28247.57|28247.57|28247.57|28247.27|28247.27|0
1652173400000|2022-05-10 09:03:20|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|28244.04|0
1652173410000|2022-05-10 09:03:30|28243.73|28243.73|28247.27|28247.27|28247.27|28247.27|28243.73|28243.73|0
1652173420000|2022-05-10 09:03:40|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|28243.73|0
1652173430000|2022-05-10 09:03:50|28247.27|28247.27|28236.66|28236.66|28247.27|28247.27|28236.66|28236.66|0
1652173440000|2022-05-10 09:04:00|28229.6|28229.6|28233.13|28233.13|28233.13|28233.13|28229.6|28229.6|0
1652173460000|2022-05-10 09:04:20|28222.53|28222.53|28221.71|28221.71|28222.53|28222.53|28221.71|28221.71|0
1652173470000|2022-05-10 09:04:30|28221.1|28221.1|28210.5|28210.5|28221.1|28221.1|28210.5|28210.5|0
1652173480000|2022-05-10 09:04:40|28217.57|28217.57|28221.1|28221.1|28221.1|28221.1|28217.57|28217.57|0
1652173490000|2022-05-10 09:04:50|28217.57|28217.57|28217.57|28217.57|28221.1|28221.1|28217.57|28217.57|0
1652173510000|2022-05-10 09:05:10|28221.1|28221.1|28228.47|28228.47|28228.47|28228.47|28221.1|28221.1|0
1652173520000|2022-05-10 09:05:20|28232.01|28232.01|28228.47|28228.47|28232.01|28232.01|28228.47|28228.47|0
1652173530000|2022-05-10 09:05:30|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|28235.54|0
1652173570000|2022-05-10 09:06:10|28236.36|28236.36|28236.36|28236.36|28236.36|28236.36|28236.36|28236.36|0
1652173620000|2022-05-10 09:07:00|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|28261.11|0
1652173650000|2022-05-10 09:07:30|28261.52|28261.52|28261.52|28261.52|28261.52|28261.52|28261.52|28261.52|0
1652173660000|2022-05-10 09:07:40|28272.12|28272.12|28261.52|28261.52|28272.12|28272.12|28261.52|28261.52|0
1652173670000|2022-05-10 09:07:50|28257.98|28257.98|28261.22|28261.22|28261.52|28261.52|28257.98|28257.98|0
1652173700000|2022-05-10 09:08:20|28260.32|28260.32|28245.58|28245.58|28260.32|28260.32|28245.58|28245.58|0
1652173710000|2022-05-10 09:08:30|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|28242.04|0
1652173730000|2022-05-10 09:08:50|28242.45|28242.45|28245.99|28245.99|28256.59|28256.59|28242.45|28242.45|0
1652173740000|2022-05-10 09:09:00|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|28246.89|0
1652173750000|2022-05-10 09:09:10|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|28247.3|0
1652173760000|2022-05-10 09:09:20|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|28261.44|0
1652173780000|2022-05-10 09:09:40|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|28261.85|0
1652173790000|2022-05-10 09:09:50|28262.45|28262.45|28262.15|28262.15|28262.45|28262.45|28262.15|28262.15|0
1652173810000|2022-05-10 09:10:10|28279.82|28279.82|28276.29|28276.29|28279.82|28279.82|28276.29|28276.29|0
1652173840000|2022-05-10 09:10:40|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|0
1652173850000|2022-05-10 09:10:50|28272.75|28272.75|28272.75|28272.75|28272.75|28272.75|28272.75|28272.75|0
1652173860000|2022-05-10 09:11:00|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|28265.68|0
1652173870000|2022-05-10 09:11:10|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|28276.29|0
1652173880000|2022-05-10 09:11:20|28283.36|28283.36|28283.77|28283.77|28283.77|28283.77|28283.36|28283.36|0
1652173900000|2022-05-10 09:11:40|28283.36|28283.36|28283.96|28283.96|28283.96|28283.96|28283.36|28283.36|0
1652173910000|2022-05-10 09:11:50|28280.42|28280.42|28287.49|28287.49|28287.49|28287.49|28280.42|28280.42|0
1652173960000|2022-05-10 09:12:40|28305.17|28305.17|28312.24|28312.24|28312.24|28312.24|28305.17|28305.17|0
1652173970000|2022-05-10 09:12:50|28312.54|28312.54|28312.54|28312.54|28312.54|28312.54|28312.54|28312.54|0
1652173980000|2022-05-10 09:13:00|28313.02|28313.02|28313.14|28313.14|28313.14|28313.14|28313.02|28313.02|0
1652173990000|2022-05-10 09:13:10|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|0
1652174000000|2022-05-10 09:13:20|28306.07|28306.07|28306.07|28306.07|28306.07|28306.07|28306.07|28306.07|0
1652174010000|2022-05-10 09:13:30|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|28309.61|0
1652174040000|2022-05-10 09:14:00|28306.07|28306.07|28313.44|28313.44|28313.44|28313.44|28302.54|28302.54|0
1652174050000|2022-05-10 09:14:10|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|28316.98|0
1652174070000|2022-05-10 09:14:30|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|28320.51|0
1652174080000|2022-05-10 09:14:40|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|28320.1|0
1652174090000|2022-05-10 09:14:50|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|28330.71|0
1652174110000|2022-05-10 09:15:10|28334.24|28334.24|28334.24|28334.24|28334.24|28334.24|28334.24|28334.24|0
1652174120000|2022-05-10 09:15:20|28337.78|28337.78|28337.78|28337.78|28337.78|28337.78|28337.78|28337.78|0
1652174130000|2022-05-10 09:15:30|28348.38|28348.38|28344.85|28344.85|28348.38|28348.38|28344.85|28344.85|0
1652174150000|2022-05-10 09:15:50|28348.38|28348.38|28348.38|28348.38|28348.38|28348.38|28348.38|28348.38|0
1652174170000|2022-05-10 09:16:10|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|28349.61|0
1652174180000|2022-05-10 09:16:20|28342.54|28342.54|28339.01|28339.01|28342.54|28342.54|28339.01|28339.01|0
1652174220000|2022-05-10 09:17:00|28338.71|28338.71|28338.41|28338.41|28338.71|28338.71|28338.41|28338.41|0
1652174230000|2022-05-10 09:17:10|28349.01|28349.01|28348.77|28348.77|28349.01|28349.01|28348.77|28348.77|0
1652174250000|2022-05-10 09:17:30|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|28362.91|0
1652174260000|2022-05-10 09:17:40|28373.51|28373.51|28370.39|28370.39|28373.92|28373.92|28370.39|28370.39|0
1652174270000|2022-05-10 09:17:50|28370.99|28370.99|28364.22|28364.22|28371.29|28371.29|28364.22|28364.22|0
1652174280000|2022-05-10 09:18:00|28367.75|28367.75|28368.05|28368.05|28368.05|28368.05|28367.75|28367.75|0
1652174310000|2022-05-10 09:18:30|28363.92|28363.92|28364.22|28364.22|28364.22|28364.22|28363.92|28363.92|0
1652174320000|2022-05-10 09:18:40|28363.81|28363.81|28363.81|28363.81|28363.81|28363.81|28363.81|28363.81|0
1652174340000|2022-05-10 09:19:00|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|28374.41|0
1652174360000|2022-05-10 09:19:20|28370.88|28370.88|28370.88|28370.88|28370.88|28370.88|28370.88|28370.88|0
1652174390000|2022-05-10 09:19:50|28371.18|28371.18|28375.01|28375.01|28375.01|28375.01|28371.18|28371.18|0
1652174400000|2022-05-10 09:20:00|28378.55|28378.55|28375.62|28375.62|28379.15|28379.15|28375.62|28375.62|0
1652174410000|2022-05-10 09:20:10|28372.08|28372.08|28360.57|28360.57|28372.08|28372.08|28360.57|28360.57|0
1652174420000|2022-05-10 09:20:20|28353.51|28353.51|28357.04|28357.04|28357.04|28357.04|28353.51|28353.51|0
1652174430000|2022-05-10 09:20:30|28349.97|28349.97|28349.97|28349.97|28353.51|28353.51|28349.97|28349.97|0
1652174450000|2022-05-10 09:20:50|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|28349.56|0
1652174500000|2022-05-10 09:21:40|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|28356.63|0
1652174520000|2022-05-10 09:22:00|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|28353.1|0
1652174530000|2022-05-10 09:22:10|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|0
1652174580000|2022-05-10 09:23:00|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|28353.2|0
1652174610000|2022-05-10 09:23:30|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|28353.51|0
1652174620000|2022-05-10 09:23:40|28374.71|28374.71|28374.71|28374.71|28374.71|28374.71|28374.71|28374.71|0
1652174630000|2022-05-10 09:23:50|28374.41|28374.41|28374.71|28374.71|28374.71|28374.71|28374.41|28374.41|0
1652174640000|2022-05-10 09:24:00|28385.32|28385.32|28381.67|28381.67|28385.32|28385.32|28377.95|28377.95|0
1652174650000|2022-05-10 09:24:10|28378.13|28378.13|28378.54|28378.54|28378.54|28378.54|28378.13|28378.13|0
1652174680000|2022-05-10 09:24:40|28360.87|28360.87|28360.57|28360.57|28360.87|28360.87|28360.57|28360.57|0
1652174690000|2022-05-10 09:24:50|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|28360.87|0
1652174700000|2022-05-10 09:25:00|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|28364.4|0
1652174730000|2022-05-10 09:25:30|28371.77|28371.77|28375.31|28375.31|28375.31|28375.31|28371.77|28371.77|0
1652174740000|2022-05-10 09:25:40|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|28375.72|0
1652174790000|2022-05-10 09:26:30|28372.18|28372.18|28368.65|28368.65|28372.18|28372.18|28368.65|28368.65|0
1652174820000|2022-05-10 09:27:00|28350.97|28350.97|28350.67|28350.67|28350.97|28350.97|28350.67|28350.67|0
1652174840000|2022-05-10 09:27:20|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|28351.49|0
1652174890000|2022-05-10 09:28:10|28358.56|28358.56|28358.97|28358.97|28358.97|28358.97|28358.56|28358.56|0
1652174900000|2022-05-10 09:28:20|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|28366.04|0
1652174940000|2022-05-10 09:29:00|28383.72|28383.72|28387.55|28387.55|28387.55|28387.55|28383.72|28383.72|0
1652174960000|2022-05-10 09:29:20|28384.02|28384.02|28369.58|28369.58|28384.02|28384.02|28369.58|28369.58|0
1652174970000|2022-05-10 09:29:30|28373.11|28373.11|28376.65|28376.65|28376.65|28376.65|28373.11|28373.11|0
1652174980000|2022-05-10 09:29:40|28366.04|28366.04|28358.97|28358.97|28366.04|28366.04|28358.97|28358.97|0
1652174990000|2022-05-10 09:29:50|28362.51|28362.51|28361.91|28361.91|28362.51|28362.51|28361.91|28361.91|0
1652175000000|2022-05-10 09:30:00|28362.81|28362.81|28369.06|28369.06|28369.06|28369.06|28361.99|28361.99|0
1652175010000|2022-05-10 09:30:10|28368.46|28368.46|28368.46|28368.46|28368.46|28368.46|28368.46|28368.46|0
1652175040000|2022-05-10 09:30:40|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|28371.99|0
1652175090000|2022-05-10 09:31:30|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|28372.59|0
1652175110000|2022-05-10 09:31:50|28372.89|28372.89|28386.43|28386.43|28387.03|28387.03|28372.89|28372.89|0
1652175120000|2022-05-10 09:32:00|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|28382.9|0
1652175140000|2022-05-10 09:32:20|28379.36|28379.36|28375.83|28375.83|28379.36|28379.36|28375.83|28375.83|0
1652175150000|2022-05-10 09:32:30|28365.22|28365.22|28365.22|28365.22|28365.22|28365.22|28365.22|28365.22|0
1652175160000|2022-05-10 09:32:40|28354.62|28354.62|28358.15|28358.15|28358.15|28358.15|28344.01|28344.01|0
1652175170000|2022-05-10 09:32:50|28361.69|28361.69|28361.69|28361.69|28361.69|28361.69|28361.69|28361.69|0
1652175180000|2022-05-10 09:33:00|28351.08|28351.08|28351.08|28351.08|28351.08|28351.08|28351.08|28351.08|0
1652175200000|2022-05-10 09:33:20|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|28350.78|0
1652175230000|2022-05-10 09:33:50|28354.32|28354.32|28347.25|28347.25|28354.32|28354.32|28347.25|28347.25|0
1652175260000|2022-05-10 09:34:20|28350.78|28350.78|28354.32|28354.32|28354.32|28354.32|28350.78|28350.78|0
1652175300000|2022-05-10 09:35:00|28353.72|28353.72|28353.78|28353.78|28354.38|28354.38|28353.72|28353.72|0
1652175310000|2022-05-10 09:35:10|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|28354.02|0
1652175330000|2022-05-10 09:35:30|28357.55|28357.55|28354.02|28354.02|28357.55|28357.55|28354.02|28354.02|0
1652175340000|2022-05-10 09:35:40|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|28350.48|0
1652175350000|2022-05-10 09:35:50|28349.88|28349.88|28349.88|28349.88|28349.88|28349.88|28349.88|28349.88|0
1652175360000|2022-05-10 09:36:00|28353.42|28353.42|28353.42|28353.42|28353.42|28353.42|28353.42|28353.42|0
1652175370000|2022-05-10 09:36:10|28356.95|28356.95|28364.02|28364.02|28364.02|28364.02|28356.95|28356.95|0
1652175380000|2022-05-10 09:36:20|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|28364.32|0
1652175390000|2022-05-10 09:36:30|28360.79|28360.79|28357.25|28357.25|28360.79|28360.79|28357.25|28357.25|0
1652175400000|2022-05-10 09:36:40|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|28360.79|0
1652175420000|2022-05-10 09:37:00|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|28361.09|0
1652175460000|2022-05-10 09:37:40|28368.16|28368.16|28368.04|28368.04|28368.16|28368.16|28368.04|28368.04|0
1652175470000|2022-05-10 09:37:50|28367.63|28367.63|28367.63|28367.63|28367.63|28367.63|28367.63|28367.63|0
1652175480000|2022-05-10 09:38:00|28357.02|28357.02|28350.36|28350.36|28357.02|28357.02|28349.95|28349.95|0
1652175490000|2022-05-10 09:38:10|28350.24|28350.24|28353.53|28353.53|28353.53|28353.53|28350|28350|0
1652175510000|2022-05-10 09:38:30|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|28357.07|0
1652175520000|2022-05-10 09:38:40|28360.6|28360.6|28367.67|28367.67|28367.67|28367.67|28360.6|28360.6|0
1652175530000|2022-05-10 09:38:50|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|28364.14|0
1652175540000|2022-05-10 09:39:00|28364.44|28364.44|28368.68|28368.68|28368.68|28368.68|28364.44|28364.44|0
1652175550000|2022-05-10 09:39:10|28368.98|28368.98|28370.19|28370.19|28370.19|28370.19|28368.98|28368.98|0
1652175580000|2022-05-10 09:39:40|28373.72|28373.72|28387.2|28387.2|28387.2|28387.2|28372.82|28372.82|0
1652175590000|2022-05-10 09:39:50|28387.8|28387.8|28384.27|28384.27|28387.8|28387.8|28380.73|28380.73|0
1652175600000|2022-05-10 09:40:00|28380.73|28380.73|28380.43|28380.43|28380.73|28380.73|28380.43|28380.43|0
1652175660000|2022-05-10 09:41:00|28380.19|28380.19|28383.85|28383.85|28383.85|28383.85|28380.19|28380.19|0
1652175680000|2022-05-10 09:41:20|28387.38|28387.38|28383.85|28383.85|28390.91|28390.91|28383.85|28383.85|0
1652175690000|2022-05-10 09:41:30|28390.91|28390.91|28401.52|28401.52|28401.52|28401.52|28390.91|28390.91|0
1652175700000|2022-05-10 09:41:40|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|28390.91|0
1652175710000|2022-05-10 09:41:50|28390.79|28390.79|28398.46|28398.46|28398.46|28398.46|28390.79|28390.79|0
1652175720000|2022-05-10 09:42:00|28398.34|28398.34|28398.34|28398.34|28398.34|28398.34|28398.34|28398.34|0
1652175730000|2022-05-10 09:42:10|28398.22|28398.22|28402|28402|28402|28402|28398.22|28398.22|0
1652175740000|2022-05-10 09:42:20|28402.12|28402.12|28402|28402|28402.12|28402.12|28402|28402|0
1652175750000|2022-05-10 09:42:30|28402.12|28402.12|28401.88|28401.88|28402.12|28402.12|28401.88|28401.88|0
1652175770000|2022-05-10 09:42:50|28402.12|28402.12|28402.6|28402.6|28402.6|28402.6|28402.12|28402.12|0
1652175780000|2022-05-10 09:43:00|28402.24|28402.24|28402.12|28402.12|28402.24|28402.24|28402.12|28402.12|0
1652175790000|2022-05-10 09:43:10|28402|28402|28402.97|28402.97|28402.97|28402.97|28401.88|28401.88|0
1652175800000|2022-05-10 09:43:20|28402.73|28402.73|28392.12|28392.12|28402.85|28402.85|28392.12|28392.12|0
1652175810000|2022-05-10 09:43:30|28385.05|28385.05|28381.52|28381.52|28385.05|28385.05|28381.52|28381.52|0
1652175820000|2022-05-10 09:43:40|28381.27|28381.27|28395.17|28395.17|28398.71|28398.71|28381.03|28381.03|0
1652175840000|2022-05-10 09:44:00|28391.64|28391.64|28391.64|28391.64|28391.64|28391.64|28391.64|28391.64|0
1652175850000|2022-05-10 09:44:10|28388.1|28388.1|28388.1|28388.1|28388.1|28388.1|28388.1|28388.1|0
1652175860000|2022-05-10 09:44:20|28381.03|28381.03|28384.57|28384.57|28384.57|28384.57|28381.03|28381.03|0
1652175880000|2022-05-10 09:44:40|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|28381.03|0
1652175900000|2022-05-10 09:45:00|28384.57|28384.57|28377.5|28377.5|28384.57|28384.57|28377.5|28377.5|0
1652175910000|2022-05-10 09:45:10|28377.2|28377.2|28366.29|28366.29|28377.2|28377.2|28366.29|28366.29|0
1652175920000|2022-05-10 09:45:20|28365.99|28365.99|28358.92|28358.92|28365.99|28365.99|28358.92|28358.92|0
1652175930000|2022-05-10 09:45:30|28362.46|28362.46|28351.85|28351.85|28362.46|28362.46|28351.85|28351.85|0
1652175970000|2022-05-10 09:46:10|28352.09|28352.09|28345.02|28345.02|28352.09|28352.09|28345.02|28345.02|0
1652175980000|2022-05-10 09:46:20|28337.95|28337.95|28345.02|28345.02|28345.02|28345.02|28337.95|28337.95|0
1652175990000|2022-05-10 09:46:30|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|0
1652176030000|2022-05-10 09:47:10|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|28341.49|0
1652176040000|2022-05-10 09:47:20|28337.95|28337.95|28337.95|28337.95|28337.95|28337.95|28334.42|28334.42|0
1652176060000|2022-05-10 09:47:40|28334.42|28334.42|28330.88|28330.88|28334.42|28334.42|28330.88|28330.88|0
1652176070000|2022-05-10 09:47:50|28327.35|28327.35|28327.35|28327.35|28327.35|28327.35|28327.35|28327.35|0
1652176080000|2022-05-10 09:48:00|28323.81|28323.81|28327.53|28327.53|28327.53|28327.53|28323.51|28323.51|0
1652176130000|2022-05-10 09:48:50|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|0
1652176140000|2022-05-10 09:49:00|28319.86|28319.86|28311.97|28311.97|28319.86|28319.86|28311.97|28311.97|0
1652176160000|2022-05-10 09:49:20|28312.27|28312.27|28326.71|28326.71|28326.71|28326.71|28312.27|28312.27|0
1652176170000|2022-05-10 09:49:30|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|28327.53|0
1652176180000|2022-05-10 09:49:40|28324|28324|28324|28324|28324|28324|28324|28324|0
1652176190000|2022-05-10 09:49:50|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|28320.46|0
1652176200000|2022-05-10 09:50:00|28320.71|28320.71|28321.01|28321.01|28321.01|28321.01|28320.71|28320.71|0
1652176210000|2022-05-10 09:50:10|28324.54|28324.54|28324.54|28324.54|28324.54|28324.54|28324.54|28324.54|0
1652176220000|2022-05-10 09:50:20|28317.47|28317.47|28324.54|28324.54|28324.54|28324.54|28317.47|28317.47|0
1652176240000|2022-05-10 09:50:40|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|0
1652176250000|2022-05-10 09:50:50|28335.15|28335.15|28338.68|28338.68|28338.68|28338.68|28335.15|28335.15|0
1652176260000|2022-05-10 09:51:00|28338.98|28338.98|28329.11|28329.11|28338.98|28338.98|28329.11|28329.11|0
1652176270000|2022-05-10 09:51:10|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|28325.58|0
1652176280000|2022-05-10 09:51:20|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|28322.04|0
1652176300000|2022-05-10 09:51:40|28314.97|28314.97|28310.21|28310.21|28314.97|28314.97|28310.21|28310.21|0
1652176320000|2022-05-10 09:52:00|28309.31|28309.31|28309.31|28309.31|28309.31|28309.31|28309.31|28309.31|0
1652176330000|2022-05-10 09:52:10|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652176360000|2022-05-10 09:52:40|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|28305.77|0
1652176370000|2022-05-10 09:52:50|28302.24|28302.24|28302.24|28302.24|28302.24|28302.24|28298.7|28298.7|0
1652176380000|2022-05-10 09:53:00|28301.83|28301.83|28295.17|28295.17|28302.24|28302.24|28295.17|28295.17|0
1652176390000|2022-05-10 09:53:10|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|0
1652176410000|2022-05-10 09:53:30|28291.63|28291.63|28288.1|28288.1|28291.63|28291.63|28288.1|28288.1|0
1652176420000|2022-05-10 09:53:40|28291.63|28291.63|28295.17|28295.17|28295.17|28295.17|28291.63|28291.63|0
1652176430000|2022-05-10 09:53:50|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|0
1652176450000|2022-05-10 09:54:10|28302.24|28302.24|28305.77|28305.77|28305.77|28305.77|28302.24|28302.24|0
1652176460000|2022-05-10 09:54:20|28302.24|28302.24|28298.7|28298.7|28302.24|28302.24|28298.7|28298.7|0
1652176470000|2022-05-10 09:54:30|28294.57|28294.57|28293.97|28293.97|28294.57|28294.57|28293.97|28293.97|0
1652176480000|2022-05-10 09:54:40|28290.43|28290.43|28286.9|28286.9|28290.43|28290.43|28286.9|28286.9|0
1652176530000|2022-05-10 09:55:30|28285.7|28285.7|28285.59|28285.59|28286|28286|28278.52|28278.52|0
1652176540000|2022-05-10 09:55:40|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|28282.05|0
1652176550000|2022-05-10 09:55:50|28278.52|28278.52|28278.64|28278.64|28278.64|28278.64|28278.52|28278.52|0
1652176560000|2022-05-10 09:56:00|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|28278.04|0
1652176580000|2022-05-10 09:56:20|28274.5|28274.5|28274.5|28274.5|28274.5|28274.5|28274.5|28274.5|0
1652176590000|2022-05-10 09:56:30|28270.97|28270.97|28267.43|28267.43|28270.97|28270.97|28267.43|28267.43|0
1652176600000|2022-05-10 09:56:40|28270.97|28270.97|28267.13|28267.13|28274.5|28274.5|28267.13|28267.13|0
1652176610000|2022-05-10 09:56:50|28267.43|28267.43|28264.2|28264.2|28267.73|28267.73|28264.2|28264.2|0
1652176630000|2022-05-10 09:57:10|28260.66|28260.66|28264.2|28264.2|28264.2|28264.2|28260.66|28260.66|0
1652176660000|2022-05-10 09:57:40|28253.59|28253.59|28246.52|28246.52|28253.59|28253.59|28246.52|28246.52|0
1652176680000|2022-05-10 09:58:00|28250.06|28250.06|28253.59|28253.59|28253.59|28253.59|28250.06|28250.06|0
1652176690000|2022-05-10 09:58:10|28257.13|28257.13|28271.27|28271.27|28271.27|28271.27|28257.13|28257.13|0
1652176700000|2022-05-10 09:58:20|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|28271.57|0
1652176730000|2022-05-10 09:58:50|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|28271.98|0
1652176740000|2022-05-10 09:59:00|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|28272.28|0
1652176750000|2022-05-10 09:59:10|28272.58|28272.58|28279.65|28279.65|28279.65|28279.65|28272.58|28272.58|0
1652176760000|2022-05-10 09:59:20|28283.18|28283.18|28283.18|28283.18|28283.18|28283.18|28283.18|28283.18|0
1652176790000|2022-05-10 09:59:50|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|28283.48|0
1652176810000|2022-05-10 10:00:10|28287.02|28287.02|28286.97|28286.97|28290.55|28290.55|28286.97|28286.97|0
1652176820000|2022-05-10 10:00:20|28283.44|28283.44|28283.44|28283.44|28283.44|28283.44|28283.44|28283.44|0
1652176830000|2022-05-10 10:00:30|28279.6|28279.6|28250.72|28250.72|28279.6|28279.6|28250.72|28250.72|0
1652176840000|2022-05-10 10:00:40|28243.65|28243.65|28240.12|28240.12|28243.65|28243.65|28240.12|28240.12|0
1652176850000|2022-05-10 10:00:50|28236.58|28236.58|28236.58|28236.58|28236.58|28236.58|28236.58|28236.58|0
1652176860000|2022-05-10 10:01:00|28240.12|28240.12|28258.39|28258.39|28258.39|28258.39|28240.12|28240.12|0
1652176870000|2022-05-10 10:01:10|28254.86|28254.86|28251.32|28251.32|28254.86|28254.86|28251.32|28251.32|0
1652176910000|2022-05-10 10:01:50|28254.86|28254.86|28254.86|28254.86|28254.86|28254.86|28254.86|28254.86|0
1652176940000|2022-05-10 10:02:20|28251.02|28251.02|28251.02|28251.02|28251.02|28251.02|28251.02|28251.02|0
1652176950000|2022-05-10 10:02:30|28247.49|28247.49|28243.95|28243.95|28247.49|28247.49|28243.95|28243.95|0
1652176960000|2022-05-10 10:02:40|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|28240.42|0
1652176980000|2022-05-10 10:03:00|28243.95|28243.95|28243.95|28243.95|28243.95|28243.95|28243.95|28243.95|0
1652176990000|2022-05-10 10:03:10|28240.42|28240.42|28233.35|28233.35|28240.42|28240.42|28233.35|28233.35|0
1652177000000|2022-05-10 10:03:20|28232.62|28232.62|28222.5|28222.5|28232.62|28232.62|28222.5|28222.5|0
1652177030000|2022-05-10 10:03:50|28226.04|28226.04|28222.5|28222.5|28226.04|28226.04|28222.5|28222.5|0
1652177040000|2022-05-10 10:04:00|28218.97|28218.97|28211.6|28211.6|28218.97|28218.97|28211.6|28211.6|0
1652177050000|2022-05-10 10:04:10|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|0
1652177070000|2022-05-10 10:04:30|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|28208.06|0
1652177100000|2022-05-10 10:05:00|28211.6|28211.6|28208.06|28208.06|28211.6|28211.6|28208.06|28208.06|0
1652177120000|2022-05-10 10:05:20|28200.99|28200.99|28204.53|28204.53|28204.53|28204.53|28200.99|28200.99|0
1652177130000|2022-05-10 10:05:30|28200.99|28200.99|28190.39|28190.39|28200.99|28200.99|28186.85|28186.85|0
1652177140000|2022-05-10 10:05:40|28197.46|28197.46|28190.39|28190.39|28197.46|28197.46|28190.39|28190.39|0
1652177150000|2022-05-10 10:05:50|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|28197.46|0
1652177160000|2022-05-10 10:06:00|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|28200.99|0
1652177170000|2022-05-10 10:06:10|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|28204.53|0
1652177180000|2022-05-10 10:06:20|28211.6|28211.6|28211.6|28211.6|28211.6|28211.6|28211.6|28211.6|0
1652177190000|2022-05-10 10:06:30|28212.2|28212.2|28212.5|28212.5|28212.5|28212.5|28212.2|28212.2|0
1652177210000|2022-05-10 10:06:50|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|28208.97|0
1652177220000|2022-05-10 10:07:00|28212.5|28212.5|28205.43|28205.43|28212.5|28212.5|28205.43|28205.43|0
1652177230000|2022-05-10 10:07:10|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|28205.73|0
1652177250000|2022-05-10 10:07:30|28202.2|28202.2|28202.61|28202.61|28202.61|28202.61|28202.2|28202.2|0
1652177270000|2022-05-10 10:07:50|28202.31|28202.31|28201.71|28201.71|28202.31|28202.31|28201.71|28201.71|0
1652177290000|2022-05-10 10:08:10|28201.3|28201.3|28211.9|28211.9|28215.44|28215.44|28201.3|28201.3|0
1652177300000|2022-05-10 10:08:20|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|28208.37|0
1652177310000|2022-05-10 10:08:30|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|28204.83|0
1652177320000|2022-05-10 10:08:40|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|28201.3|0
1652177330000|2022-05-10 10:08:50|28197.76|28197.76|28197.76|28197.76|28197.76|28197.76|28197.76|28197.76|0
1652177340000|2022-05-10 10:09:00|28201.3|28201.3|28204.83|28204.83|28204.83|28204.83|28201.3|28201.3|0
1652177380000|2022-05-10 10:09:40|28208.37|28208.37|28218.97|28218.97|28218.97|28218.97|28208.37|28208.37|0
1652177390000|2022-05-10 10:09:50|28219.87|28219.87|28212.8|28212.8|28219.87|28219.87|28212.8|28212.8|0
1652177400000|2022-05-10 10:10:00|28212.5|28212.5|28212.5|28212.5|28212.5|28212.5|28212.5|28212.5|0
1652177420000|2022-05-10 10:10:20|28208.97|28208.97|28208.97|28208.97|28212.5|28212.5|28208.97|28208.97|0
1652177440000|2022-05-10 10:10:40|28208.67|28208.67|28209.08|28209.08|28209.08|28209.08|28208.67|28208.67|0
1652177460000|2022-05-10 10:11:00|28212.61|28212.61|28216.45|28216.45|28216.45|28216.45|28212.61|28212.61|0
1652177480000|2022-05-10 10:11:20|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|0
1652177510000|2022-05-10 10:11:50|28219.38|28219.38|28219.38|28219.38|28219.38|28219.38|28219.38|28219.38|0
1652177520000|2022-05-10 10:12:00|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|28215.85|0
1652177540000|2022-05-10 10:12:20|28212.31|28212.31|28208.78|28208.78|28212.31|28212.31|28208.78|28208.78|0
1652177550000|2022-05-10 10:12:30|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|28205.24|0
1652177590000|2022-05-10 10:13:10|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|28208.78|0
1652177600000|2022-05-10 10:13:20|28209.68|28209.68|28209.68|28209.68|28209.68|28209.68|28209.68|28209.68|0
1652177610000|2022-05-10 10:13:30|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|28216.75|0
1652177620000|2022-05-10 10:13:40|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|28220.28|0
1652177640000|2022-05-10 10:14:00|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|28223.82|0
1652177650000|2022-05-10 10:14:10|28220.28|28220.28|28216.75|28216.75|28220.28|28220.28|28216.75|28216.75|0
1652177660000|2022-05-10 10:14:20|28213.21|28213.21|28213.21|28213.21|28213.21|28213.21|28213.21|28213.21|0
1652177670000|2022-05-10 10:14:30|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|28213.62|0
1652177680000|2022-05-10 10:14:40|28213.92|28213.92|28213.92|28213.92|28213.92|28213.92|28213.92|28213.92|0
1652177690000|2022-05-10 10:14:50|28213.02|28213.02|28213.02|28213.02|28213.02|28213.02|28213.02|28213.02|0
1652177700000|2022-05-10 10:15:00|28216.56|28216.56|28220.09|28220.09|28220.09|28220.09|28216.56|28216.56|0
1652177710000|2022-05-10 10:15:10|28220.5|28220.5|28216.97|28216.97|28220.5|28220.5|28216.97|28216.97|0
1652177720000|2022-05-10 10:15:20|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|28220.5|0
1652177740000|2022-05-10 10:15:40|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|28216.97|0
1652177760000|2022-05-10 10:16:00|28209.9|28209.9|28206.36|28206.36|28213.43|28213.43|28206.36|28206.36|0
1652177770000|2022-05-10 10:16:10|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|28205.54|0
1652177790000|2022-05-10 10:16:30|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1652177800000|2022-05-10 10:16:40|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|28194.94|0
1652177810000|2022-05-10 10:16:50|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|28191.4|0
1652177830000|2022-05-10 10:17:10|28194.94|28194.94|28205.54|28205.54|28205.54|28205.54|28194.94|28194.94|0
1652177840000|2022-05-10 10:17:20|28205.9|28205.9|28206.02|28206.02|28206.02|28206.02|28205.9|28205.9|0
1652177850000|2022-05-10 10:17:30|28205.42|28205.42|28205.72|28205.72|28205.72|28205.72|28205.42|28205.42|0
1652177890000|2022-05-10 10:18:10|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|28209.26|0
1652177900000|2022-05-10 10:18:20|28212.79|28212.79|28212.79|28212.79|28212.79|28212.79|28212.79|28212.79|0
1652177920000|2022-05-10 10:18:40|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|28211.56|0
1652177930000|2022-05-10 10:18:50|28215.1|28215.1|28222.17|28222.17|28222.17|28222.17|28215.1|28215.1|0
1652177950000|2022-05-10 10:19:10|28218.63|28218.63|28222.17|28222.17|28222.17|28222.17|28218.63|28218.63|0
1652177960000|2022-05-10 10:19:20|28225.7|28225.7|28229.24|28229.24|28229.24|28229.24|28225.7|28225.7|0
1652177970000|2022-05-10 10:19:30|28232.77|28232.77|28233.07|28233.07|28233.07|28233.07|28232.77|28232.77|0
1652177980000|2022-05-10 10:19:40|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1652177990000|2022-05-10 10:19:50|28243.98|28243.98|28258.12|28258.12|28258.12|28258.12|28243.98|28243.98|0
1652178000000|2022-05-10 10:20:00|28247.51|28247.51|28243.98|28243.98|28251.05|28251.05|28243.98|28243.98|0
1652178030000|2022-05-10 10:20:30|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|0
1652178040000|2022-05-10 10:20:40|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|28236.91|0
1652178050000|2022-05-10 10:20:50|28233.38|28233.38|28229.84|28229.84|28233.38|28233.38|28229.84|28229.84|0
1652178060000|2022-05-10 10:21:00|28230.44|28230.44|28226.91|28226.91|28230.44|28230.44|28226.91|28226.91|0
1652178070000|2022-05-10 10:21:10|28227.51|28227.51|28227.21|28227.21|28227.51|28227.51|28227.21|28227.21|0
1652178090000|2022-05-10 10:21:30|28223.67|28223.67|28224.9|28224.9|28224.9|28224.9|28223.67|28223.67|0
1652178110000|2022-05-10 10:21:50|28231.97|28231.97|28242.58|28242.58|28242.58|28242.58|28231.97|28231.97|0
1652178140000|2022-05-10 10:22:20|28246.11|28246.11|28243.18|28243.18|28246.71|28246.71|28243.18|28243.18|0
1652178150000|2022-05-10 10:22:30|28250.25|28250.25|28264.39|28264.39|28264.39|28264.39|28250.25|28250.25|0
1652178160000|2022-05-10 10:22:40|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|28264.87|0
1652178170000|2022-05-10 10:22:50|28254.27|28254.27|28254.27|28254.27|28254.27|28254.27|28254.27|28254.27|0
1652178180000|2022-05-10 10:23:00|28250.73|28250.73|28247.2|28247.2|28250.73|28250.73|28247.2|28247.2|0
1652178190000|2022-05-10 10:23:10|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1652178200000|2022-05-10 10:23:20|28239.83|28239.83|28243.36|28243.36|28243.36|28243.36|28239.83|28239.83|0
1652178210000|2022-05-10 10:23:30|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|28246.9|0
1652178230000|2022-05-10 10:23:50|28253.96|28253.96|28257.5|28257.5|28257.5|28257.5|28253.96|28253.96|0
1652178240000|2022-05-10 10:24:00|28257.91|28257.91|28261.44|28261.44|28261.44|28261.44|28257.91|28257.91|0
1652178260000|2022-05-10 10:24:20|28264.98|28264.98|28268.51|28268.51|28268.51|28268.51|28264.98|28264.98|0
1652178280000|2022-05-10 10:24:40|28272.05|28272.05|28275.28|28275.28|28275.58|28275.58|28272.05|28272.05|0
1652178290000|2022-05-10 10:24:50|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|28278.82|0
1652178300000|2022-05-10 10:25:00|28282.35|28282.35|28278.82|28278.82|28282.35|28282.35|28278.82|28278.82|0
1652178330000|2022-05-10 10:25:30|28275.28|28275.28|28274.98|28274.98|28275.28|28275.28|28274.98|28274.98|0
1652178340000|2022-05-10 10:25:40|28271.45|28271.45|28264.08|28264.08|28271.45|28271.45|28264.08|28264.08|0
1652178350000|2022-05-10 10:25:50|28260.54|28260.54|28249.94|28249.94|28260.54|28260.54|28249.94|28249.94|0
1652178360000|2022-05-10 10:26:00|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|28253.47|0
1652178370000|2022-05-10 10:26:10|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|0
1652178380000|2022-05-10 10:26:20|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1652178390000|2022-05-10 10:26:30|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|28257.01|0
1652178400000|2022-05-10 10:26:40|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|0
1652178420000|2022-05-10 10:27:00|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|28260.24|0
1652178430000|2022-05-10 10:27:10|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|28256.71|0
1652178440000|2022-05-10 10:27:20|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|28257.31|0
1652178460000|2022-05-10 10:27:40|28260.84|28260.84|28257.31|28257.31|28260.84|28260.84|28257.31|28257.31|0
1652178470000|2022-05-10 10:27:50|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|28256.9|0
1652178480000|2022-05-10 10:28:00|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|28256.3|0
1652178490000|2022-05-10 10:28:10|28252.76|28252.76|28249.64|28249.64|28252.76|28252.76|28249.23|28249.23|0
1652178520000|2022-05-10 10:28:40|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|28253.17|0
1652178530000|2022-05-10 10:28:50|28256.71|28256.71|28260.35|28260.35|28260.35|28260.35|28256.71|28256.71|0
1652178540000|2022-05-10 10:29:00|28260.65|28260.65|28257.12|28257.12|28260.65|28260.65|28257.12|28257.12|0
1652178550000|2022-05-10 10:29:10|28257.42|28257.42|28257.42|28257.42|28257.42|28257.42|28257.42|28257.42|0
1652178570000|2022-05-10 10:29:30|28257.83|28257.83|28254.29|28254.29|28257.83|28257.83|28254.29|28254.29|0
1652178580000|2022-05-10 10:29:40|28250.76|28250.76|28250.76|28250.76|28250.76|28250.76|28250.76|28250.76|0
1652178590000|2022-05-10 10:29:50|28240.15|28240.15|28232.67|28232.67|28240.15|28240.15|28232.67|28232.67|0
1652178600000|2022-05-10 10:30:00|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|28236.21|0
1652178620000|2022-05-10 10:30:20|28232.67|28232.67|28236.21|28236.21|28236.21|28236.21|28232.67|28232.67|0
1652178630000|2022-05-10 10:30:30|28229.14|28229.14|28229.14|28229.14|28229.14|28229.14|28229.14|28229.14|0
1652178650000|2022-05-10 10:30:50|28225.6|28225.6|28222.07|28222.07|28225.6|28225.6|28222.07|28222.07|0
1652178670000|2022-05-10 10:31:10|28218.53|28218.53|28222.07|28222.07|28222.07|28222.07|28218.53|28218.53|0
1652178690000|2022-05-10 10:31:30|28221.17|28221.17|28221.17|28221.17|28221.17|28221.17|28221.17|28221.17|0
1652178710000|2022-05-10 10:31:50|28217.63|28217.63|28217.63|28217.63|28217.63|28217.63|28217.63|28217.63|0
1652178730000|2022-05-10 10:32:10|28214.1|28214.1|28214.1|28214.1|28214.1|28214.1|28214.1|28214.1|0
1652178740000|2022-05-10 10:32:20|28217.63|28217.63|28221.47|28221.47|28221.47|28221.47|28217.63|28217.63|0
1652178750000|2022-05-10 10:32:30|28225|28225|28225|28225|28225|28225|28225|28225|0
1652178780000|2022-05-10 10:33:00|28221.47|28221.47|28232.07|28232.07|28232.07|28232.07|28221.47|28221.47|0
1652178790000|2022-05-10 10:33:10|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|28228.54|0
1652178800000|2022-05-10 10:33:20|28225|28225|28221.71|28221.71|28225|28225|28221.47|28221.47|0
1652178810000|2022-05-10 10:33:30|28225.25|28225.25|28225|28225|28225.25|28225.25|28225|28225|0
1652178820000|2022-05-10 10:33:40|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|28221.47|0
1652178860000|2022-05-10 10:34:20|28225|28225|28225.41|28225.41|28225.41|28225.41|28225|28225|0
1652178880000|2022-05-10 10:34:40|28228.95|28228.95|28236.02|28236.02|28236.02|28236.02|28228.95|28228.95|0
1652178890000|2022-05-10 10:34:50|28239.55|28239.55|28243.09|28243.09|28246.62|28246.62|28239.55|28239.55|0
1652178900000|2022-05-10 10:35:00|28236.02|28236.02|28225.41|28225.41|28236.02|28236.02|28225.41|28225.41|0
1652178920000|2022-05-10 10:35:20|28221.88|28221.88|28221.88|28221.88|28221.88|28221.88|28221.88|28221.88|0
1652178940000|2022-05-10 10:35:40|28225.41|28225.41|28225.41|28225.41|28228.95|28228.95|28225.41|28225.41|0
1652178960000|2022-05-10 10:36:00|28228.95|28228.95|28229.43|28229.43|28229.43|28229.43|28228.95|28228.95|0
1652179020000|2022-05-10 10:37:00|28232.97|28232.97|28236.5|28236.5|28236.5|28236.5|28232.97|28232.97|0
1652179030000|2022-05-10 10:37:10|28240.04|28240.04|28240.04|28240.04|28240.04|28240.04|28240.04|28240.04|0
1652179060000|2022-05-10 10:37:40|28232.97|28232.97|28229.43|28229.43|28232.97|28232.97|28229.43|28229.43|0
1652179070000|2022-05-10 10:37:50|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|28236.5|0
1652179090000|2022-05-10 10:38:10|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|28247.11|0
1652179130000|2022-05-10 10:38:50|28250.64|28250.64|28250.64|28250.64|28250.64|28250.64|28250.64|28250.64|0
1652179140000|2022-05-10 10:39:00|28250.94|28250.94|28250.94|28250.94|28250.94|28250.94|28250.94|28250.94|0
1652179150000|2022-05-10 10:39:10|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|28251.31|0
1652179160000|2022-05-10 10:39:20|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|28254.84|0
1652179190000|2022-05-10 10:39:50|28255.14|28255.14|28255.14|28255.14|28255.14|28255.14|28255.14|28255.14|0
1652179230000|2022-05-10 10:40:30|28248.07|28248.07|28237.17|28237.17|28248.07|28248.07|28237.17|28237.17|0
1652179240000|2022-05-10 10:40:40|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|28240.7|0
1652179250000|2022-05-10 10:40:50|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|28237.17|0
1652179300000|2022-05-10 10:41:40|28240.7|28240.7|28240.4|28240.4|28240.7|28240.7|28240.4|28240.4|0
1652179340000|2022-05-10 10:42:20|28247.47|28247.47|28243.93|28243.93|28247.47|28247.47|28243.93|28243.93|0
1652179360000|2022-05-10 10:42:40|28240.4|28240.4|28243.93|28243.93|28243.93|28243.93|28240.4|28240.4|0
1652179380000|2022-05-10 10:43:00|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|28241.89|0
1652179420000|2022-05-10 10:43:40|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|28242.49|0
1652179440000|2022-05-10 10:44:00|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|28249.56|0
1652179460000|2022-05-10 10:44:20|28253.09|28253.09|28253.09|28253.09|28253.09|28253.09|28253.09|28253.09|0
1652179470000|2022-05-10 10:44:30|28246.02|28246.02|28249.56|28249.56|28249.56|28249.56|28246.02|28246.02|0
1652179480000|2022-05-10 10:44:40|28249.31|28249.31|28249.19|28249.19|28249.31|28249.31|28249.19|28249.19|0
1652179490000|2022-05-10 10:44:50|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|28245.66|0
1652179510000|2022-05-10 10:45:10|28252.73|28252.73|28252.73|28252.73|28252.73|28252.73|28249.19|28249.19|0
1652179520000|2022-05-10 10:45:20|28253.03|28253.03|28252.43|28252.43|28253.03|28253.03|28252.43|28252.43|0
1652179570000|2022-05-10 10:46:10|28245.36|28245.36|28230.4|28230.4|28245.36|28245.36|28230.4|28230.4|0
1652179590000|2022-05-10 10:46:30|28223.33|28223.33|28215.14|28215.14|28223.33|28223.33|28215.14|28215.14|0
1652179600000|2022-05-10 10:46:40|28218.67|28218.67|28218.67|28218.67|28218.67|28218.67|28218.67|28218.67|0
1652179620000|2022-05-10 10:47:00|28215.14|28215.14|28218.67|28218.67|28218.67|28218.67|28215.14|28215.14|0
1652179640000|2022-05-10 10:47:20|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|28218.97|0
1652179650000|2022-05-10 10:47:30|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|28222.51|0
1652179680000|2022-05-10 10:48:00|28226.04|28226.04|28226.04|28226.04|28226.04|28226.04|28226.04|28226.04|0
1652179700000|2022-05-10 10:48:20|28229.58|28229.58|28229.58|28229.58|28229.58|28229.58|28229.58|28229.58|0
1652179710000|2022-05-10 10:48:30|28226.04|28226.04|28226.15|28226.15|28226.15|28226.15|28225.74|28225.74|0
1652179720000|2022-05-10 10:48:40|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|28222.62|0
1652179740000|2022-05-10 10:49:00|28222.92|28222.92|28215.85|28215.85|28222.92|28222.92|28212.31|28212.31|0
1652179750000|2022-05-10 10:49:10|28216.15|28216.15|28219.68|28219.68|28219.68|28219.68|28216.15|28216.15|0
1652179770000|2022-05-10 10:49:30|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|0
1652179790000|2022-05-10 10:49:50|28230.59|28230.59|28230.29|28230.29|28230.59|28230.59|28230.29|28230.29|0
1652179800000|2022-05-10 10:50:00|28233.82|28233.82|28233.82|28233.82|28233.82|28233.82|28233.82|28233.82|0
1652179830000|2022-05-10 10:50:30|28226.75|28226.75|28226.75|28226.75|28226.75|28226.75|28226.75|28226.75|0
1652179850000|2022-05-10 10:50:50|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|28230.29|0
1652179860000|2022-05-10 10:51:00|28230.59|28230.59|28248.26|28248.26|28248.26|28248.26|28230.59|28230.59|0
1652179880000|2022-05-10 10:51:20|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|28255.33|0
1652179910000|2022-05-10 10:51:50|28256.15|28256.15|28256.56|28256.56|28256.56|28256.56|28256.15|28256.15|0
1652179950000|2022-05-10 10:52:30|28256.86|28256.86|28257.16|28257.16|28257.16|28257.16|28256.86|28256.86|0
1652179960000|2022-05-10 10:52:40|28264.23|28264.23|28271.6|28271.6|28271.6|28271.6|28264.23|28264.23|0
1652179970000|2022-05-10 10:52:50|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|28271.9|0
1652179980000|2022-05-10 10:53:00|28268.37|28268.37|28264.83|28264.83|28268.37|28268.37|28264.83|28264.83|0
1652179990000|2022-05-10 10:53:10|28261.3|28261.3|28246.86|28246.86|28261.3|28261.3|28246.86|28246.86|0
1652180030000|2022-05-10 10:53:50|28253.93|28253.93|28257.46|28257.46|28257.46|28257.46|28253.93|28253.93|0
1652180040000|2022-05-10 10:54:00|28257.59|28257.59|28246.98|28246.98|28257.59|28257.59|28246.98|28246.98|0
1652180060000|2022-05-10 10:54:20|28243.45|28243.45|28239.91|28239.91|28243.45|28243.45|28239.91|28239.91|0
1652180070000|2022-05-10 10:54:30|28232.84|28232.84|28232.84|28232.84|28232.84|28232.84|28229.31|28229.31|0
1652180090000|2022-05-10 10:54:50|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|28232.02|0
1652180100000|2022-05-10 10:55:00|28228.49|28228.49|28228.49|28228.49|28228.49|28228.49|28228.49|28228.49|0
1652180120000|2022-05-10 10:55:20|28224.95|28224.95|28221.42|28221.42|28224.95|28224.95|28221.42|28221.42|0
1652180130000|2022-05-10 10:55:30|28221.12|28221.12|28217.58|28217.58|28224.65|28224.65|28217.58|28217.58|0
1652180140000|2022-05-10 10:55:40|28221.12|28221.12|28220.71|28220.71|28221.12|28221.12|28213.64|28213.64|0
1652180160000|2022-05-10 10:56:00|28227.78|28227.78|28228.08|28228.08|28228.08|28228.08|28227.78|28227.78|0
1652180170000|2022-05-10 10:56:10|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|0
1652180220000|2022-05-10 10:57:00|28231.61|28231.61|28228.08|28228.08|28231.61|28231.61|28228.08|28228.08|0
1652180270000|2022-05-10 10:57:50|28228.68|28228.68|28228.38|28228.38|28228.68|28228.68|28228.38|28228.38|0
1652180280000|2022-05-10 10:58:00|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|28235.45|0
1652180320000|2022-05-10 10:58:40|28246.05|28246.05|28244.82|28244.82|28246.05|28246.05|28244.82|28244.82|0
1652180330000|2022-05-10 10:58:50|28237.75|28237.75|28234.63|28234.63|28238.16|28238.16|28234.63|28234.63|0
1652180350000|2022-05-10 10:59:10|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|28234.93|0
1652180360000|2022-05-10 10:59:20|28231.39|28231.39|28227.86|28227.86|28231.39|28231.39|28227.86|28227.86|0
1652180390000|2022-05-10 10:59:50|28224.32|28224.32|28224.92|28224.92|28224.92|28224.92|28224.32|28224.32|0
1652180400000|2022-05-10 11:00:00|28221.39|28221.39|28224.92|28224.92|28224.92|28224.92|28221.39|28221.39|0
1652180410000|2022-05-10 11:00:10|28217.85|28217.85|28210.78|28210.78|28217.85|28217.85|28210.78|28210.78|0
1652180420000|2022-05-10 11:00:20|28217.85|28217.85|28214.32|28214.32|28217.85|28217.85|28214.32|28214.32|0
1652180450000|2022-05-10 11:00:50|28217.85|28217.85|28217.85|28217.85|28217.85|28217.85|28217.85|28217.85|0
1652180470000|2022-05-10 11:01:10|28221.39|28221.39|28221.09|28221.09|28221.39|28221.39|28221.09|28221.09|0
1652180490000|2022-05-10 11:01:30|28228.16|28228.16|28228.76|28228.76|28228.76|28228.76|28228.16|28228.16|0
1652180520000|2022-05-10 11:02:00|28228.52|28228.52|28232.05|28232.05|28232.05|28232.05|28228.52|28228.52|0
1652180530000|2022-05-10 11:02:10|28242.66|28242.66|28250.14|28250.14|28250.14|28250.14|28242.66|28242.66|0
1652180540000|2022-05-10 11:02:20|28250.44|28250.44|28253.37|28253.37|28260.74|28260.74|28250.14|28250.14|0
1652180550000|2022-05-10 11:02:30|28246.3|28246.3|28246.3|28246.3|28246.3|28246.3|28246.3|28246.3|0
1652180560000|2022-05-10 11:02:40|28249.84|28249.84|28249.84|28249.84|28249.84|28249.84|28249.84|28249.84|0
1652180670000|2022-05-10 11:04:30|28256.91|28256.91|28263.98|28263.98|28263.98|28263.98|28256.91|28256.91|0
1652180680000|2022-05-10 11:04:40|28260.44|28260.44|28253.01|28253.01|28260.44|28260.44|28253.01|28253.01|0
1652180700000|2022-05-10 11:05:00|28249.17|28249.17|28245.64|28245.64|28249.17|28249.17|28245.64|28245.64|0
1652180710000|2022-05-10 11:05:10|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|28245.94|0
1652180720000|2022-05-10 11:05:20|28242.4|28242.4|28235.33|28235.33|28242.4|28242.4|28235.33|28235.33|0
1652180730000|2022-05-10 11:05:30|28235.74|28235.74|28235.14|28235.14|28235.74|28235.74|28235.14|28235.14|0
1652180740000|2022-05-10 11:05:40|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|0
1652180780000|2022-05-10 11:06:20|28228.07|28228.07|28217.47|28217.47|28228.07|28228.07|28217.47|28217.47|0
1652180800000|2022-05-10 11:06:40|28221|28221|28217.47|28217.47|28221|28221|28217.47|28217.47|0
1652180840000|2022-05-10 11:07:20|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|28224.54|0
1652180850000|2022-05-10 11:07:30|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|28231.61|0
1652180860000|2022-05-10 11:07:40|28235.14|28235.14|28235.14|28235.14|28235.14|28235.14|28235.14|28235.14|0
1652180890000|2022-05-10 11:08:10|28245.75|28245.75|28252.82|28252.82|28252.82|28252.82|28245.75|28245.75|0
1652180900000|2022-05-10 11:08:20|28252.52|28252.52|28252.64|28252.64|28252.64|28252.64|28252.52|28252.52|0
1652180920000|2022-05-10 11:08:40|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|28259.71|0
1652180940000|2022-05-10 11:09:00|28263.24|28263.24|28263.84|28263.84|28263.84|28263.84|28263.24|28263.24|0
1652180960000|2022-05-10 11:09:20|28264.25|28264.25|28264.25|28264.25|28264.25|28264.25|28264.25|28264.25|0
1652180980000|2022-05-10 11:09:40|28278.39|28278.39|28278.39|28278.39|28278.39|28278.39|28278.39|28278.39|0
1652180990000|2022-05-10 11:09:50|28278.99|28278.99|28267.79|28267.79|28278.99|28278.99|28267.79|28267.79|0
1652181000000|2022-05-10 11:10:00|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|28253.65|0
1652181020000|2022-05-10 11:10:20|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1652181040000|2022-05-10 11:10:40|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|28256.58|0
1652181050000|2022-05-10 11:10:50|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|28253.05|0
1652181080000|2022-05-10 11:11:20|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|28252.68|0
1652181100000|2022-05-10 11:11:40|28259.75|28259.75|28263.59|28263.59|28263.59|28263.59|28259.75|28259.75|0
1652181110000|2022-05-10 11:11:50|28260.05|28260.05|28256.52|28256.52|28260.05|28260.05|28256.52|28256.52|0
1652181140000|2022-05-10 11:12:20|28260.05|28260.05|28260.05|28260.05|28260.05|28260.05|28260.05|28260.05|0
1652181170000|2022-05-10 11:12:50|28263.59|28263.59|28263.29|28263.29|28263.59|28263.59|28263.29|28263.29|0
1652181220000|2022-05-10 11:13:40|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|28277.43|0
1652181280000|2022-05-10 11:14:40|28277.73|28277.73|28278.33|28278.33|28278.33|28278.33|28277.73|28277.73|0
1652181300000|2022-05-10 11:15:00|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|28274.79|0
1652181320000|2022-05-10 11:15:20|28281.86|28281.86|28278.33|28278.33|28281.86|28281.86|28278.33|28278.33|0
1652181330000|2022-05-10 11:15:30|28274.79|28274.79|28268.03|28268.03|28274.79|28274.79|28267.73|28267.73|0
1652181340000|2022-05-10 11:15:40|28266.82|28266.82|28266.82|28266.82|28266.82|28266.82|28266.82|28266.82|0
1652181370000|2022-05-10 11:16:10|28256.22|28256.22|28256.22|28256.22|28256.22|28256.22|28256.22|28256.22|0
1652181380000|2022-05-10 11:16:20|28256.1|28256.1|28256.1|28256.1|28256.1|28256.1|28256.1|28256.1|0
1652181420000|2022-05-10 11:17:00|28252.56|28252.56|28238.42|28238.42|28252.56|28252.56|28238.42|28238.42|0
1652181430000|2022-05-10 11:17:10|28238.12|28238.12|28241.17|28241.17|28241.17|28241.17|28237.64|28237.64|0
1652181450000|2022-05-10 11:17:30|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|28241.05|0
1652181480000|2022-05-10 11:18:00|28237.52|28237.52|28237.52|28237.52|28237.52|28237.52|28237.52|28237.52|0
1652181490000|2022-05-10 11:18:10|28237.4|28237.4|28237.7|28237.7|28237.7|28237.7|28237.4|28237.4|0
1652181510000|2022-05-10 11:18:30|28234.16|28234.16|28234.16|28234.16|28234.16|28234.16|28234.16|28234.16|0
1652181520000|2022-05-10 11:18:40|28233.86|28233.86|28233.86|28233.86|28233.86|28233.86|28233.86|28233.86|0
1652181540000|2022-05-10 11:19:00|28233.98|28233.98|28237.28|28237.28|28237.28|28237.28|28233.74|28233.74|0
1652181550000|2022-05-10 11:19:10|28233.74|28233.74|28219.6|28219.6|28233.74|28233.74|28219.6|28219.6|0
1652181570000|2022-05-10 11:19:30|28219.19|28219.19|28219.6|28219.6|28219.6|28219.6|28219.19|28219.19|0
1652181610000|2022-05-10 11:20:10|28223.14|28223.14|28223.14|28223.14|28223.14|28223.14|28223.14|28223.14|0
1652181630000|2022-05-10 11:20:30|28226.67|28226.67|28230.21|28230.21|28230.21|28230.21|28226.67|28226.67|0
1652181640000|2022-05-10 11:20:40|28230.51|28230.51|28234.04|28234.04|28234.04|28234.04|28230.51|28230.51|0
1652181660000|2022-05-10 11:21:00|28230.51|28230.51|28226.97|28226.97|28230.51|28230.51|28226.97|28226.97|0
1652181700000|2022-05-10 11:21:40|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|28223.44|0
1652181710000|2022-05-10 11:21:50|28223.19|28223.19|28226.73|28226.73|28226.73|28226.73|28223.19|28223.19|0
1652181720000|2022-05-10 11:22:00|28226.61|28226.61|28225.11|28225.11|28226.61|28226.61|28225.11|28225.11|0
1652181780000|2022-05-10 11:23:00|28232.48|28232.48|28228.94|28228.94|28232.48|28232.48|28225.41|28225.41|0
1652181790000|2022-05-10 11:23:10|28221.87|28221.87|28218.34|28218.34|28221.87|28221.87|28218.34|28218.34|0
1652181800000|2022-05-10 11:23:20|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|28214.8|0
1652181850000|2022-05-10 11:24:10|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|28211.27|0
1652181910000|2022-05-10 11:25:10|28204.2|28204.2|28200.54|28200.54|28204.2|28204.2|28200.54|28200.54|0
1652181920000|2022-05-10 11:25:20|28197.01|28197.01|28196.41|28196.41|28197.01|28197.01|28196.41|28196.41|0
1652181940000|2022-05-10 11:25:40|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|28192.87|0
1652181950000|2022-05-10 11:25:50|28192.63|28192.63|28192.63|28192.63|28192.63|28192.63|28192.63|28192.63|0
1652181970000|2022-05-10 11:26:10|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|28182.02|0
1652181980000|2022-05-10 11:26:20|28180.82|28180.82|28180.82|28180.82|28180.82|28180.82|28180.82|28180.82|0
1652181990000|2022-05-10 11:26:30|28180|28180|28190.61|28190.61|28190.61|28190.61|28180|28180|0
1652182030000|2022-05-10 11:27:10|28190.91|28190.91|28194.03|28194.03|28194.03|28194.03|28190.5|28190.5|0
1652182040000|2022-05-10 11:27:20|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|28190.5|0
1652182060000|2022-05-10 11:27:40|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|0
1652182080000|2022-05-10 11:28:00|28190.5|28190.5|28193.73|28193.73|28194.03|28194.03|28190.5|28190.5|0
1652182100000|2022-05-10 11:28:20|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|28204.34|0
1652182110000|2022-05-10 11:28:30|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|0
1652182120000|2022-05-10 11:28:40|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|28194.03|0
1652182130000|2022-05-10 11:28:50|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|28201.1|0
1652182140000|2022-05-10 11:29:00|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|28201.4|0
1652182160000|2022-05-10 11:29:20|28215.54|28215.54|28215.95|28215.95|28215.95|28215.95|28215.54|28215.54|0
1652182180000|2022-05-10 11:29:40|28212.42|28212.42|28208.88|28208.88|28212.42|28212.42|28208.88|28208.88|0
1652182190000|2022-05-10 11:29:50|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|0
1652182200000|2022-05-10 11:30:00|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|28208.69|0
1652182210000|2022-05-10 11:30:10|28205.15|28205.15|28208.69|28208.69|28208.69|28208.69|28205.15|28205.15|0
1652182250000|2022-05-10 11:30:50|28209.29|28209.29|28212.82|28212.82|28212.82|28212.82|28209.29|28209.29|0
1652182270000|2022-05-10 11:31:10|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|28209.29|0
1652182290000|2022-05-10 11:31:30|28212.82|28212.82|28213.12|28213.12|28213.12|28213.12|28212.82|28212.82|0
1652182300000|2022-05-10 11:31:40|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|28212.82|0
1652182330000|2022-05-10 11:32:10|28212.58|28212.58|28212.1|28212.1|28212.58|28212.58|28212.1|28212.1|0
1652182350000|2022-05-10 11:32:30|28215.63|28215.63|28215.33|28215.33|28215.63|28215.63|28215.33|28215.33|0
1652182360000|2022-05-10 11:32:40|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|28211.8|0
1652182380000|2022-05-10 11:33:00|28211.55|28211.55|28210.42|28210.42|28211.55|28211.55|28210.42|28210.42|0
1652182390000|2022-05-10 11:33:10|28203.35|28203.35|28203.35|28203.35|28203.35|28203.35|28203.35|28203.35|0
1652182400000|2022-05-10 11:33:20|28203.83|28203.83|28203.47|28203.47|28203.83|28203.83|28203.47|28203.47|0
1652182440000|2022-05-10 11:34:00|28203.23|28203.23|28210.3|28210.3|28210.3|28210.3|28203.23|28203.23|0
1652182470000|2022-05-10 11:34:30|28210.66|28210.66|28210.42|28210.42|28210.66|28210.66|28210.42|28210.42|0
1652182490000|2022-05-10 11:34:50|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|28211.02|0
1652182510000|2022-05-10 11:35:10|28211.5|28211.5|28210.78|28210.78|28211.5|28211.5|28210.78|28210.78|0
1652182520000|2022-05-10 11:35:20|28221.38|28221.38|28224.92|28224.92|28224.92|28224.92|28221.38|28221.38|0
1652182540000|2022-05-10 11:35:40|28221.38|28221.38|28213.95|28213.95|28224.92|28224.92|28213.95|28213.95|0
1652182550000|2022-05-10 11:35:50|28210.41|28210.41|28206.76|28206.76|28213.83|28213.83|28206.46|28206.46|0
1652182570000|2022-05-10 11:36:10|28203.22|28203.22|28196.03|28196.03|28203.22|28203.22|28196.03|28196.03|0
1652182610000|2022-05-10 11:36:50|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|28195.43|0
1652182630000|2022-05-10 11:37:10|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|28191.9|0
1652182650000|2022-05-10 11:37:30|28188.36|28188.36|28188.06|28188.06|28188.36|28188.36|28188.06|28188.06|0
1652182750000|2022-05-10 11:39:10|28195.13|28195.13|28195.13|28195.13|28195.13|28195.13|28195.13|28195.13|0
1652182760000|2022-05-10 11:39:20|28198.67|28198.67|28205.74|28205.74|28205.74|28205.74|28198.67|28198.67|0
1652182790000|2022-05-10 11:39:50|28202.2|28202.2|28202.2|28202.2|28202.2|28202.2|28202.2|28202.2|0
1652182800000|2022-05-10 11:40:00|28205.74|28205.74|28206.04|28206.04|28206.04|28206.04|28205.74|28205.74|0
1652182820000|2022-05-10 11:40:20|28213.11|28213.11|28213.11|28213.11|28213.11|28213.11|28213.11|28213.11|0
1652182890000|2022-05-10 11:41:30|28220.18|28220.18|28230.78|28230.78|28230.78|28230.78|28220.18|28220.18|0
1652182900000|2022-05-10 11:41:40|28227.25|28227.25|28220.18|28220.18|28227.25|28227.25|28220.18|28220.18|0
1652182910000|2022-05-10 11:41:50|28216.64|28216.64|28216.64|28216.64|28216.64|28216.64|28216.64|28216.64|0
1652182930000|2022-05-10 11:42:10|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|28226.95|0
1652182940000|2022-05-10 11:42:20|28219.88|28219.88|28219.88|28219.88|28219.88|28219.88|28219.88|28219.88|0
1652182990000|2022-05-10 11:43:10|28219.58|28219.58|28219.58|28219.58|28219.58|28219.58|28219.58|28219.58|0
1652183030000|2022-05-10 11:43:50|28212.51|28212.51|28208.97|28208.97|28212.51|28212.51|28208.97|28208.97|0
1652183040000|2022-05-10 11:44:00|28208.67|28208.67|28208.67|28208.67|28208.67|28208.67|28208.67|28208.67|0
1652183060000|2022-05-10 11:44:20|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|0
1652183080000|2022-05-10 11:44:40|28219.28|28219.28|28219.28|28219.28|28219.28|28219.28|28219.28|28219.28|0
1652183090000|2022-05-10 11:44:50|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|28215.74|0
1652183110000|2022-05-10 11:45:10|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|28214.51|0
1652183150000|2022-05-10 11:45:50|28214.63|28214.63|28210.28|28210.28|28214.63|28214.63|28210.28|28210.28|0
1652183190000|2022-05-10 11:46:30|28209.91|28209.91|28209.91|28209.91|28209.91|28209.91|28209.91|28209.91|0
1652183230000|2022-05-10 11:47:10|28209.5|28209.5|28201.61|28201.61|28209.91|28209.91|28201.61|28201.61|0
1652183240000|2022-05-10 11:47:20|28201.01|28201.01|28197.18|28197.18|28201.01|28201.01|28197.18|28197.18|0
1652183250000|2022-05-10 11:47:30|28196.77|28196.77|28200.3|28200.3|28200.3|28200.3|28193.23|28193.23|0
1652183260000|2022-05-10 11:47:40|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|28196.77|0
1652183280000|2022-05-10 11:48:00|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|28210.91|0
1652183290000|2022-05-10 11:48:10|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|0
1652183300000|2022-05-10 11:48:20|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|28214.69|0
1652183310000|2022-05-10 11:48:30|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|28211.15|0
1652183320000|2022-05-10 11:48:40|28210.85|28210.85|28207.32|28207.32|28210.85|28210.85|28207.32|28207.32|0
1652183330000|2022-05-10 11:48:50|28206.95|28206.95|28206.83|28206.83|28206.95|28206.95|28206.47|28206.47|0
1652183340000|2022-05-10 11:49:00|28203.3|28203.3|28203|28203|28203.3|28203.3|28203|28203|0
1652183350000|2022-05-10 11:49:10|28206.53|28206.53|28206.53|28206.53|28206.53|28206.53|28206.53|28206.53|0
1652183360000|2022-05-10 11:49:20|28210.07|28210.07|28213.3|28213.3|28213.6|28213.6|28210.07|28210.07|0
1652183380000|2022-05-10 11:49:40|28213|28213|28212.52|28212.52|28213|28213|28212.52|28212.52|0
1652183420000|2022-05-10 11:50:20|28226.66|28226.66|28230.19|28230.19|28230.19|28230.19|28226.66|28226.66|0
1652183430000|2022-05-10 11:50:30|28226.66|28226.66|28226.66|28226.66|28226.66|28226.66|28226.66|28226.66|0
1652183460000|2022-05-10 11:51:00|28230.19|28230.19|28230.19|28230.19|28230.19|28230.19|28230.19|28230.19|0
1652183510000|2022-05-10 11:51:50|28230.55|28230.55|28244.69|28244.69|28244.69|28244.69|28230.55|28230.55|0
1652183520000|2022-05-10 11:52:00|28241.16|28241.16|28242.58|28242.58|28242.58|28242.58|28241.16|28241.16|0
1652183530000|2022-05-10 11:52:10|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|28239.05|0
1652183540000|2022-05-10 11:52:20|28246.12|28246.12|28256.72|28256.72|28256.72|28256.72|28246.12|28246.12|0
1652183570000|2022-05-10 11:52:50|28246.12|28246.12|28246.12|28246.12|28246.12|28246.12|28246.12|28246.12|0
1652183580000|2022-05-10 11:53:00|28242.58|28242.58|28242.58|28242.58|28246.12|28246.12|28242.58|28242.58|0
1652183590000|2022-05-10 11:53:10|28239.05|28239.05|28235.51|28235.51|28239.05|28239.05|28235.51|28235.51|0
1652183610000|2022-05-10 11:53:30|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|28231.98|0
1652183620000|2022-05-10 11:53:40|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|28228.44|0
1652183650000|2022-05-10 11:54:10|28224.91|28224.91|28225.32|28225.32|28228.44|28228.44|28224.91|28224.91|0
1652183680000|2022-05-10 11:54:40|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|0
1652183690000|2022-05-10 11:54:50|28218.25|28218.25|28215.2|28215.2|28218.25|28218.25|28214.71|28214.71|0
1652183700000|2022-05-10 11:55:00|28215.32|28215.32|28222.39|28222.39|28222.39|28222.39|28215.32|28215.32|0
1652183710000|2022-05-10 11:55:10|28225.92|28225.92|28229.46|28229.46|28229.46|28229.46|28225.92|28225.92|0
1652183720000|2022-05-10 11:55:20|28243.6|28243.6|28247.13|28247.13|28247.13|28247.13|28243.6|28243.6|0
1652183730000|2022-05-10 11:55:30|28243.6|28243.6|28240.36|28240.36|28243.9|28243.9|28240.36|28240.36|0
1652183790000|2022-05-10 11:56:30|28243.9|28243.9|28240.36|28240.36|28243.9|28243.9|28240.36|28240.36|0
1652183810000|2022-05-10 11:56:50|28243.9|28243.9|28243.9|28243.9|28243.9|28243.9|28243.9|28243.9|0
1652183850000|2022-05-10 11:57:30|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|28247.43|0
1652183860000|2022-05-10 11:57:40|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|28250.97|0
1652183880000|2022-05-10 11:58:00|28250.56|28250.56|28248.92|28248.92|28250.56|28250.56|28248.92|28248.92|0
1652183890000|2022-05-10 11:58:10|28248.51|28248.51|28248.51|28248.51|28248.51|28248.51|28248.51|28248.51|0
1652183930000|2022-05-10 11:58:50|28249.23|28249.23|28248.99|28248.99|28249.23|28249.23|28248.99|28248.99|0
1652183990000|2022-05-10 11:59:50|28249.29|28249.29|28250|28250|28250|28250|28249.29|28249.29|0
1652184000000|2022-05-10 12:00:00|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|28271.21|0
1652184010000|2022-05-10 12:00:10|28271.51|28271.51|28271.51|28271.51|28271.51|28271.51|28271.51|28271.51|0
1652184020000|2022-05-10 12:00:20|28264.44|28264.44|28260.91|28260.91|28264.44|28264.44|28260.91|28260.91|0
1652184040000|2022-05-10 12:00:40|28257.37|28257.37|28250.3|28250.3|28257.37|28257.37|28250.3|28250.3|0
1652184060000|2022-05-10 12:01:00|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|28257.37|0
1652184090000|2022-05-10 12:01:30|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|28258.19|0
1652184110000|2022-05-10 12:01:50|28265.26|28265.26|28265.26|28265.26|28265.26|28265.26|28265.26|28265.26|0
1652184140000|2022-05-10 12:02:20|28272.33|28272.33|28272.33|28272.33|28272.33|28272.33|28272.33|28272.33|0
1652184150000|2022-05-10 12:02:30|28272.63|28272.63|28276.41|28276.41|28279.7|28279.7|28272.63|28272.63|0
1652184160000|2022-05-10 12:02:40|28272.88|28272.88|28276.41|28276.41|28276.41|28276.41|28272.88|28272.88|0
1652184170000|2022-05-10 12:02:50|28277.02|28277.02|28276.77|28276.77|28277.26|28277.26|28276.77|28276.77|0
1652184180000|2022-05-10 12:03:00|28277.07|28277.07|28277.07|28277.07|28277.07|28277.07|28277.07|28277.07|0
1652184210000|2022-05-10 12:03:30|28284.14|28284.14|28277.07|28277.07|28284.14|28284.14|28277.07|28277.07|0
1652184240000|2022-05-10 12:04:00|28273.54|28273.54|28273.54|28273.54|28273.54|28273.54|28273.54|28273.54|0
1652184260000|2022-05-10 12:04:20|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|28273.84|0
1652184270000|2022-05-10 12:04:30|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|28273.24|0
1652184290000|2022-05-10 12:04:50|28269.7|28269.7|28265.27|28265.27|28269.7|28269.7|28265.27|28265.27|0
1652184300000|2022-05-10 12:05:00|28264.97|28264.97|28261.43|28261.43|28264.97|28264.97|28261.43|28261.43|0
1652184320000|2022-05-10 12:05:20|28264.97|28264.97|28264.97|28264.97|28264.97|28264.97|28264.97|28264.97|0
1652184340000|2022-05-10 12:05:40|28264.67|28264.67|28255.96|28255.96|28264.67|28264.67|28252.83|28252.83|0
1652184350000|2022-05-10 12:05:50|28255.55|28255.55|28255.96|28255.96|28255.96|28255.96|28255.55|28255.55|0
1652184370000|2022-05-10 12:06:10|28256.37|28256.37|28256.37|28256.37|28256.37|28256.37|28256.37|28256.37|0
1652184400000|2022-05-10 12:06:40|28259.9|28259.9|28263.74|28263.74|28263.74|28263.74|28259.9|28259.9|0
1652184420000|2022-05-10 12:07:00|28267.27|28267.27|28267.27|28267.27|28267.27|28267.27|28267.27|28267.27|0
1652184430000|2022-05-10 12:07:10|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|0
1652184500000|2022-05-10 12:08:20|28292.43|28292.43|28292.43|28292.43|28295.96|28295.96|28292.43|28292.43|0
1652184530000|2022-05-10 12:08:50|28292.73|28292.73|28296.26|28296.26|28296.26|28296.26|28292.73|28292.73|0
1652184540000|2022-05-10 12:09:00|28296.56|28296.56|28281.82|28281.82|28296.56|28296.56|28281.82|28281.82|0
1652184550000|2022-05-10 12:09:10|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|28274.75|0
1652184560000|2022-05-10 12:09:20|28271.22|28271.22|28271.22|28271.22|28271.22|28271.22|28271.22|28271.22|0
1652184590000|2022-05-10 12:09:50|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|28267.68|0
1652184650000|2022-05-10 12:10:50|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|28267.38|0
1652184670000|2022-05-10 12:11:10|28281.52|28281.52|28281.22|28281.22|28281.52|28281.52|28281.22|28281.22|0
1652184720000|2022-05-10 12:12:00|28284.76|28284.76|28284.76|28284.76|28284.76|28284.76|28284.76|28284.76|0
1652184740000|2022-05-10 12:12:20|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|28285.06|0
1652184750000|2022-05-10 12:12:30|28299.2|28299.2|28299.2|28299.2|28299.2|28299.2|28299.2|28299.2|0
1652184800000|2022-05-10 12:13:20|28292.13|28292.13|28288.59|28288.59|28292.13|28292.13|28288.59|28288.59|0
1652184820000|2022-05-10 12:13:40|28287.77|28287.77|28287.65|28287.65|28287.77|28287.77|28287.65|28287.65|0
1652184830000|2022-05-10 12:13:50|28284.12|28284.12|28280.58|28280.58|28284.12|28284.12|28280.58|28280.58|0
1652184860000|2022-05-10 12:14:20|28277.05|28277.05|28277.05|28277.05|28277.05|28277.05|28277.05|28277.05|0
1652184930000|2022-05-10 12:15:30|28266.44|28266.44|28259.37|28259.37|28266.44|28266.44|28259.37|28259.37|0
1652184940000|2022-05-10 12:15:40|28262.91|28262.91|28262.91|28262.91|28262.91|28262.91|28262.91|28262.91|0
1652184950000|2022-05-10 12:15:50|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|0
1652184960000|2022-05-10 12:16:00|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|28255.54|0
1652184970000|2022-05-10 12:16:10|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|28255.84|0
1652184990000|2022-05-10 12:16:30|28259.37|28259.37|28259.37|28259.37|28259.37|28259.37|28259.37|28259.37|0
1652185000000|2022-05-10 12:16:40|28259.25|28259.25|28252.18|28252.18|28259.25|28259.25|28252.18|28252.18|0
1652185010000|2022-05-10 12:16:50|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|0
1652185020000|2022-05-10 12:17:00|28259.55|28259.55|28263.09|28263.09|28263.09|28263.09|28259.55|28259.55|0
1652185060000|2022-05-10 12:17:40|28263.39|28263.39|28263.39|28263.39|28266.92|28266.92|28263.39|28263.39|0
1652185090000|2022-05-10 12:18:10|28259.85|28259.85|28256.32|28256.32|28259.85|28259.85|28256.32|28256.32|0
1652185120000|2022-05-10 12:18:40|28252.78|28252.78|28249.25|28249.25|28252.78|28252.78|28249.25|28249.25|0
1652185160000|2022-05-10 12:19:20|28252.78|28252.78|28249.25|28249.25|28252.78|28252.78|28249.25|28249.25|0
1652185220000|2022-05-10 12:20:20|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|0
1652185240000|2022-05-10 12:20:40|28256.32|28256.32|28263.39|28263.39|28266.92|28266.92|28256.32|28256.32|0
1652185250000|2022-05-10 12:20:50|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|28259.85|0
1652185260000|2022-05-10 12:21:00|28256.32|28256.32|28252.78|28252.78|28256.32|28256.32|28252.78|28252.78|0
1652185270000|2022-05-10 12:21:10|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|28252.48|0
1652185280000|2022-05-10 12:21:20|28252.18|28252.18|28248.65|28248.65|28252.18|28252.18|28248.65|28248.65|0
1652185290000|2022-05-10 12:21:30|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|0
1652185330000|2022-05-10 12:22:10|28259.25|28259.25|28252.18|28252.18|28259.25|28259.25|28252.18|28252.18|0
1652185340000|2022-05-10 12:22:20|28245.11|28245.11|28245.11|28245.11|28245.11|28245.11|28245.11|28245.11|0
1652185360000|2022-05-10 12:22:40|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|28252.18|0
1652185370000|2022-05-10 12:22:50|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|0
1652185390000|2022-05-10 12:23:10|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|28256.32|0
1652185400000|2022-05-10 12:23:20|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|0
1652185470000|2022-05-10 12:24:30|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|28242.18|0
1652185500000|2022-05-10 12:25:00|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|0
1652185560000|2022-05-10 12:26:00|28245.41|28245.41|28245.41|28245.41|28245.41|28245.41|28245.41|28245.41|0
1652185570000|2022-05-10 12:26:10|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|28245.71|0
1652185580000|2022-05-10 12:26:20|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|28249.25|0
1652185590000|2022-05-10 12:26:30|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|28252.78|0
1652185610000|2022-05-10 12:26:50|28249.25|28249.25|28237.74|28237.74|28249.25|28249.25|28237.74|28237.74|0
1652185620000|2022-05-10 12:27:00|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|28241.28|0
1652185630000|2022-05-10 12:27:10|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|28240.87|0
1652185670000|2022-05-10 12:27:50|28244.4|28244.4|28244.4|28244.4|28244.4|28244.4|28244.4|28244.4|0
1652185720000|2022-05-10 12:28:40|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|28247.94|0
1652185730000|2022-05-10 12:28:50|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|28248.35|0
1652185750000|2022-05-10 12:29:10|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|28248.65|0
1652185790000|2022-05-10 12:29:50|28248.95|28248.95|28252.48|28252.48|28252.48|28252.48|28248.95|28248.95|0
1652185800000|2022-05-10 12:30:00|28248.95|28248.95|28248.7|28248.7|28248.95|28248.95|28248.7|28248.7|0
1652185820000|2022-05-10 12:30:20|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|0
1652185830000|2022-05-10 12:30:30|28262.84|28262.84|28255.47|28255.47|28262.84|28262.84|28255.47|28255.47|0
1652185840000|2022-05-10 12:30:40|28251.94|28251.94|28255.47|28255.47|28255.47|28255.47|28251.94|28251.94|0
1652185870000|2022-05-10 12:31:10|28266.08|28266.08|28266.08|28266.08|28266.08|28266.08|28266.08|28266.08|0
1652185880000|2022-05-10 12:31:20|28269.61|28269.61|28269.61|28269.61|28269.61|28269.61|28269.61|28269.61|0
1652185940000|2022-05-10 12:32:20|28269.91|28269.91|28266.38|28266.38|28276.98|28276.98|28266.38|28266.38|0
1652185950000|2022-05-10 12:32:30|28262.84|28262.84|28252.24|28252.24|28262.84|28262.84|28252.24|28252.24|0
1652185960000|2022-05-10 12:32:40|28248.7|28248.7|28237.2|28237.2|28248.7|28248.7|28237.2|28237.2|0
1652185970000|2022-05-10 12:32:50|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|28244.27|0
1652185980000|2022-05-10 12:33:00|28244.39|28244.39|28243.78|28243.78|28244.39|28244.39|28243.78|28243.78|0
1652185990000|2022-05-10 12:33:10|28247.32|28247.32|28247.02|28247.02|28247.32|28247.32|28247.02|28247.02|0
1652186000000|2022-05-10 12:33:20|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|28250.55|0
1652186030000|2022-05-10 12:33:50|28254.09|28254.09|28261.16|28261.16|28261.16|28261.16|28254.09|28254.09|0
1652186040000|2022-05-10 12:34:00|28257.62|28257.62|28257.62|28257.62|28257.62|28257.62|28257.62|28257.62|0
1652186050000|2022-05-10 12:34:10|28264.69|28264.69|28264.69|28264.69|28264.69|28264.69|28264.69|28264.69|0
1652186080000|2022-05-10 12:34:40|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186090000|2022-05-10 12:34:50|28275.3|28275.3|28260.56|28260.56|28275.3|28275.3|28260.56|28260.56|0
1652186100000|2022-05-10 12:35:00|28264.09|28264.09|28253.49|28253.49|28264.09|28264.09|28253.49|28253.49|0
1652186110000|2022-05-10 12:35:10|28249.95|28249.95|28249.95|28249.95|28249.95|28249.95|28249.95|28249.95|0
1652186120000|2022-05-10 12:35:20|28257.02|28257.02|28260.56|28260.56|28260.56|28260.56|28257.02|28257.02|0
1652186130000|2022-05-10 12:35:30|28267.63|28267.63|28271.46|28271.46|28271.46|28271.46|28267.63|28267.63|0
1652186160000|2022-05-10 12:36:00|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186180000|2022-05-10 12:36:20|28285.9|28285.9|28282.37|28282.37|28285.9|28285.9|28282.37|28282.37|0
1652186210000|2022-05-10 12:36:50|28282.67|28282.67|28282.67|28282.67|28282.67|28282.67|28282.67|28282.67|0
1652186220000|2022-05-10 12:37:00|28286.2|28286.2|28268.53|28268.53|28286.2|28286.2|28268.53|28268.53|0
1652186230000|2022-05-10 12:37:10|28264.99|28264.99|28264.99|28264.99|28264.99|28264.99|28264.99|28264.99|0
1652186270000|2022-05-10 12:37:50|28272.06|28272.06|28272.06|28272.06|28272.06|28272.06|28272.06|28272.06|0
1652186290000|2022-05-10 12:38:10|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186310000|2022-05-10 12:38:30|28275.3|28275.3|28275.3|28275.3|28275.3|28275.3|28275.3|28275.3|0
1652186340000|2022-05-10 12:39:00|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|28275.6|0
1652186400000|2022-05-10 12:40:00|28286.2|28286.2|28286.2|28286.2|28286.2|28286.2|28286.2|28286.2|0
1652186410000|2022-05-10 12:40:10|28282.67|28282.67|28282.37|28282.37|28282.67|28282.67|28282.37|28282.37|0
1652186420000|2022-05-10 12:40:20|28278.83|28278.83|28275.3|28275.3|28278.83|28278.83|28275.3|28275.3|0
1652186430000|2022-05-10 12:40:30|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|28271.76|0
1652186460000|2022-05-10 12:41:00|28275.3|28275.3|28275.6|28275.6|28275.6|28275.6|28275.3|28275.3|0
1652186470000|2022-05-10 12:41:10|28279.13|28279.13|28279.13|28279.13|28279.13|28279.13|28279.13|28279.13|0
1652186530000|2022-05-10 12:42:10|28279.43|28279.43|28287.1|28287.1|28287.1|28287.1|28279.43|28279.43|0
1652186540000|2022-05-10 12:42:20|28283.57|28283.57|28280.03|28280.03|28283.57|28283.57|28280.03|28280.03|0
1652186550000|2022-05-10 12:42:30|28276.5|28276.5|28277.35|28277.35|28277.35|28277.35|28276.5|28276.5|0
1652186580000|2022-05-10 12:43:00|28273.57|28273.57|28272.07|28272.07|28273.57|28273.57|28272.07|28272.07|0
1652186590000|2022-05-10 12:43:10|28272.37|28272.37|28272.67|28272.67|28272.67|28272.67|28272.37|28272.37|0
1652186600000|2022-05-10 12:43:20|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|28276.2|0
1652186650000|2022-05-10 12:44:10|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|0
1652186670000|2022-05-10 12:44:30|28283.27|28283.27|28283.27|28283.27|28283.27|28283.27|28283.27|28283.27|0
1652186680000|2022-05-10 12:44:40|28286.81|28286.81|28283.27|28283.27|28286.81|28286.81|28283.27|28283.27|0
1652186690000|2022-05-10 12:44:50|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|28279.74|0
1652186720000|2022-05-10 12:45:20|28283.57|28283.57|28283.57|28283.57|28283.57|28283.57|28283.57|28283.57|0
1652186740000|2022-05-10 12:45:40|28276.5|28276.5|28276.5|28276.5|28276.5|28276.5|28276.5|28276.5|0
1652186750000|2022-05-10 12:45:50|28272.97|28272.97|28265.9|28265.9|28272.97|28272.97|28265.9|28265.9|0
1652186760000|2022-05-10 12:46:00|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|28269.43|0
1652186770000|2022-05-10 12:46:10|28272.97|28272.97|28273.57|28273.57|28273.57|28273.57|28272.97|28272.97|0
1652186780000|2022-05-10 12:46:20|28277.1|28277.1|28280.64|28280.64|28280.64|28280.64|28277.1|28277.1|0
1652186800000|2022-05-10 12:46:40|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|28284.17|0
1652186820000|2022-05-10 12:47:00|28284.3|28284.3|28287.83|28287.83|28287.83|28287.83|28284.3|28284.3|0
1652186830000|2022-05-10 12:47:10|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|28287.53|0
1652186890000|2022-05-10 12:48:10|28283.99|28283.99|28283.39|28283.39|28283.99|28283.99|28283.39|28283.39|0
1652186900000|2022-05-10 12:48:20|28290.76|28290.76|28287.23|28287.23|28290.76|28290.76|28287.23|28287.23|0
1652186910000|2022-05-10 12:48:30|28283.69|28283.69|28283.69|28283.69|28283.69|28283.69|28283.69|28283.69|0
1652186940000|2022-05-10 12:49:00|28294.3|28294.3|28290.16|28290.16|28294.3|28294.3|28290.16|28290.16|0
1652186950000|2022-05-10 12:49:10|28289.86|28289.86|28289.86|28289.86|28289.86|28289.86|28289.86|28289.86|0
1652187000000|2022-05-10 12:50:00|28286.33|28286.33|28286.33|28286.33|28286.33|28286.33|28286.33|28286.33|0
1652187010000|2022-05-10 12:50:10|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|28293.4|0
1652187040000|2022-05-10 12:50:40|28286.33|28286.33|28282.79|28282.79|28286.33|28286.33|28282.79|28282.79|0
1652187050000|2022-05-10 12:50:50|28279.26|28279.26|28279.26|28279.26|28279.26|28279.26|28279.26|28279.26|0
1652187070000|2022-05-10 12:51:10|28293.4|28293.4|28296.93|28296.93|28296.93|28296.93|28293.4|28293.4|0
1652187100000|2022-05-10 12:51:40|28300.47|28300.47|28299.86|28299.86|28300.47|28300.47|28299.86|28299.86|0
1652187110000|2022-05-10 12:51:50|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|28303.4|0
1652187140000|2022-05-10 12:52:20|28302.8|28302.8|28302.5|28302.5|28302.8|28302.8|28302.5|28302.5|0
1652187160000|2022-05-10 12:52:40|28295.43|28295.43|28292.19|28292.19|28295.43|28295.43|28291.89|28291.89|0
1652187170000|2022-05-10 12:52:50|28299.26|28299.26|28295.73|28295.73|28299.26|28299.26|28295.73|28295.73|0
1652187180000|2022-05-10 12:53:00|28296.03|28296.03|28299.56|28299.56|28299.56|28299.56|28296.03|28296.03|0
1652187190000|2022-05-10 12:53:10|28296.03|28296.03|28299.56|28299.56|28299.56|28299.56|28296.03|28296.03|0
1652187210000|2022-05-10 12:53:30|28303.1|28303.1|28306.63|28306.63|28306.63|28306.63|28303.1|28303.1|0
1652187220000|2022-05-10 12:53:40|28317.24|28317.24|28313.7|28313.7|28317.24|28317.24|28313.7|28313.7|0
1652187230000|2022-05-10 12:53:50|28312.88|28312.88|28312.88|28312.88|28313.29|28313.29|28312.88|28312.88|0
1652187240000|2022-05-10 12:54:00|28309.35|28309.35|28305.81|28305.81|28309.35|28309.35|28305.81|28305.81|0
1652187250000|2022-05-10 12:54:10|28309.35|28309.35|28305.81|28305.81|28309.35|28309.35|28305.81|28305.81|0
1652187260000|2022-05-10 12:54:20|28309.35|28309.35|28312.88|28312.88|28312.88|28312.88|28309.35|28309.35|0
1652187280000|2022-05-10 12:54:40|28319.95|28319.95|28319.95|28319.95|28319.95|28319.95|28319.95|28319.95|0
1652187290000|2022-05-10 12:54:50|28316.42|28316.42|28319.95|28319.95|28319.95|28319.95|28316.42|28316.42|0
1652187300000|2022-05-10 12:55:00|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|28320.85|0
1652187310000|2022-05-10 12:55:10|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|28317.32|0
1652187340000|2022-05-10 12:55:40|28313.78|28313.78|28302.58|28302.58|28313.78|28313.78|28302.58|28302.58|0
1652187350000|2022-05-10 12:55:50|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|28299.04|0
1652187360000|2022-05-10 12:56:00|28306.11|28306.11|28302.58|28302.58|28306.11|28306.11|28302.58|28302.58|0
1652187370000|2022-05-10 12:56:10|28306.11|28306.11|28309.65|28309.65|28309.65|28309.65|28306.11|28306.11|0
1652187380000|2022-05-10 12:56:20|28313.18|28313.18|28323.79|28323.79|28323.79|28323.79|28313.18|28313.18|0
1652187390000|2022-05-10 12:56:30|28327.32|28327.32|28323.79|28323.79|28327.32|28327.32|28323.79|28323.79|0
1652187400000|2022-05-10 12:56:40|28324.2|28324.2|28314|28314|28324.61|28324.61|28314|28314|0
1652187410000|2022-05-10 12:56:50|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|28317.54|0
1652187420000|2022-05-10 12:57:00|28321.07|28321.07|28321.07|28321.07|28321.07|28321.07|28321.07|28321.07|0
1652187460000|2022-05-10 12:57:40|28324.61|28324.61|28324.61|28324.61|28324.61|28324.61|28324.61|28324.61|0
1652187490000|2022-05-10 12:58:10|28321.07|28321.07|28320.71|28320.71|28321.07|28321.07|28317.17|28317.17|0
1652187500000|2022-05-10 12:58:20|28320.95|28320.95|28320.95|28320.95|28320.95|28320.95|28320.95|28320.95|0
1652187520000|2022-05-10 12:58:40|28324.49|28324.49|28328.02|28328.02|28328.02|28328.02|28324.49|28324.49|0
1652187530000|2022-05-10 12:58:50|28324.49|28324.49|28324.49|28324.49|28324.49|28324.49|28324.49|28324.49|0
1652187550000|2022-05-10 12:59:10|28328.02|28328.02|28331.56|28331.56|28331.56|28331.56|28324.49|28324.49|0
1652187560000|2022-05-10 12:59:20|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|28328.02|0
1652187580000|2022-05-10 12:59:40|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|28342.16|0
1652187610000|2022-05-10 13:00:10|28342.28|28342.28|28346.3|28346.3|28346.3|28346.3|28342.28|28342.28|0
1652187630000|2022-05-10 13:00:30|28346.06|28346.06|28342.52|28342.52|28346.06|28346.06|28342.52|28342.52|0
1652187650000|2022-05-10 13:00:50|28342.22|28342.22|28342.22|28342.22|28342.22|28342.22|28342.22|28342.22|0
1652187660000|2022-05-10 13:01:00|28345.76|28345.76|28342.22|28342.22|28345.76|28345.76|28342.22|28342.22|0
1652187670000|2022-05-10 13:01:10|28338.69|28338.69|28331.32|28331.32|28338.69|28338.69|28331.32|28331.32|0
1652187690000|2022-05-10 13:01:30|28331.62|28331.62|28338.69|28338.69|28338.69|28338.69|28331.62|28331.62|0
1652187730000|2022-05-10 13:02:10|28342.22|28342.22|28335.15|28335.15|28342.22|28342.22|28335.15|28335.15|0
1652187740000|2022-05-10 13:02:20|28331.62|28331.62|28327.78|28327.78|28331.62|28331.62|28327.78|28327.78|0
1652187790000|2022-05-10 13:03:10|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|28327.37|0
1652187810000|2022-05-10 13:03:30|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|28327.67|0
1652187840000|2022-05-10 13:04:00|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|28324.14|0
1652187850000|2022-05-10 13:04:10|28320.6|28320.6|28320.6|28320.6|28324.14|28324.14|28318.84|28318.84|0
1652187870000|2022-05-10 13:04:30|28324.14|28324.14|28324.14|28324.14|28327.67|28327.67|28324.14|28324.14|0
1652187890000|2022-05-10 13:04:50|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|28320.6|0
1652187900000|2022-05-10 13:05:00|28317.07|28317.07|28310|28310|28317.07|28317.07|28310|28310|0
1652187920000|2022-05-10 13:05:20|28309.7|28309.7|28302.63|28302.63|28309.7|28309.7|28302.63|28302.63|0
1652187970000|2022-05-10 13:06:10|28306.16|28306.16|28306.16|28306.16|28306.16|28306.16|28306.16|28306.16|0
1652187980000|2022-05-10 13:06:20|28306.46|28306.46|28306.46|28306.46|28306.46|28306.46|28306.46|28306.46|0
1652188000000|2022-05-10 13:06:40|28310|28310|28310.6|28310.6|28310.6|28310.6|28310|28310|0
1652188010000|2022-05-10 13:06:50|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|28310.3|0
1652188020000|2022-05-10 13:07:00|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|28313.83|0
1652188030000|2022-05-10 13:07:10|28313.53|28313.53|28320.6|28320.6|28320.6|28320.6|28313.53|28313.53|0
1652188050000|2022-05-10 13:07:30|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1652188060000|2022-05-10 13:07:40|28313.53|28313.53|28320.6|28320.6|28320.6|28320.6|28313.53|28313.53|0
1652188130000|2022-05-10 13:08:50|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1652188160000|2022-05-10 13:09:20|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|28313.53|0
1652188200000|2022-05-10 13:10:00|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|28317.07|0
1652188260000|2022-05-10 13:11:00|28316.47|28316.47|28316.47|28316.47|28316.47|28316.47|28316.47|28316.47|0
1652188270000|2022-05-10 13:11:10|28320|28320|28305.86|28305.86|28320|28320|28305.86|28305.86|0
1652188280000|2022-05-10 13:11:20|28309.4|28309.4|28309.4|28309.4|28309.4|28309.4|28309.4|28309.4|0
1652188320000|2022-05-10 13:12:00|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|28309.81|0
1652188340000|2022-05-10 13:12:20|28313.34|28313.34|28313.34|28313.34|28316.88|28316.88|28313.34|28313.34|0
1652188350000|2022-05-10 13:12:30|28313.22|28313.22|28313.1|28313.1|28316.76|28316.76|28313.1|28313.1|0
1652188360000|2022-05-10 13:12:40|28316.64|28316.64|28320.17|28320.17|28320.17|28320.17|28316.64|28316.64|0
1652188370000|2022-05-10 13:12:50|28320.47|28320.47|28320.47|28320.47|28320.47|28320.47|28320.47|28320.47|0
1652188420000|2022-05-10 13:13:40|28327.54|28327.54|28323.89|28323.89|28327.54|28327.54|28323.89|28323.89|0
1652188430000|2022-05-10 13:13:50|28322.12|28322.12|28322.12|28322.12|28322.12|28322.12|28322.12|28322.12|0
1652188440000|2022-05-10 13:14:00|28316.82|28316.82|28318.58|28318.58|28320.35|28320.35|28316.82|28316.82|0
1652188460000|2022-05-10 13:14:20|28318.88|28318.88|28320.65|28320.65|28320.65|28320.65|28318.88|28318.88|0
1652188470000|2022-05-10 13:14:30|28317.12|28317.12|28313.58|28313.58|28317.12|28317.12|28313.58|28313.58|0
1652188500000|2022-05-10 13:15:00|28310.05|28310.05|28306.51|28306.51|28310.05|28310.05|28306.51|28306.51|0
1652188510000|2022-05-10 13:15:10|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|28302.98|0
1652188530000|2022-05-10 13:15:30|28306.51|28306.51|28308.91|28308.91|28308.91|28308.91|28306.51|28306.51|0
1652188540000|2022-05-10 13:15:40|28308.31|28308.31|28308.31|28308.31|28308.31|28308.31|28308.31|28308.31|0
1652188570000|2022-05-10 13:16:10|28311.85|28311.85|28311.85|28311.85|28311.85|28311.85|28311.85|28311.85|0
1652188580000|2022-05-10 13:16:20|28312.67|28312.67|28316.5|28316.5|28316.5|28316.5|28312.67|28312.67|0
1652188590000|2022-05-10 13:16:30|28316.99|28316.99|28317.29|28317.29|28317.29|28317.29|28316.99|28316.99|0
1652188600000|2022-05-10 13:16:40|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|28320.82|0
1652188610000|2022-05-10 13:16:50|28317.29|28317.29|28320.82|28320.82|28320.82|28320.82|28317.29|28317.29|0
1652188620000|2022-05-10 13:17:00|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|28320.52|0
1652188630000|2022-05-10 13:17:10|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|28322.29|0
1652188640000|2022-05-10 13:17:20|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|28324.06|0
1652188680000|2022-05-10 13:18:00|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|0
1652188700000|2022-05-10 13:18:20|28323.34|28323.34|28324.24|28324.24|28324.24|28324.24|28323.34|28323.34|0
1652188710000|2022-05-10 13:18:30|28317.17|28317.17|28320.7|28320.7|28320.7|28320.7|28317.17|28317.17|0
1652188780000|2022-05-10 13:19:40|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|28317.17|0
1652188800000|2022-05-10 13:20:00|28316.87|28316.87|28320.4|28320.4|28322.17|28322.17|28316.87|28316.87|0
1652188810000|2022-05-10 13:20:10|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|28322.17|0
1652188820000|2022-05-10 13:20:20|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|28323.94|0
1652188830000|2022-05-10 13:20:30|28322.17|28322.17|28323.94|28323.94|28323.94|28323.94|28322.17|28322.17|0
1652188840000|2022-05-10 13:20:40|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|28320.4|0
1652188870000|2022-05-10 13:21:10|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|28320.7|0
1652188880000|2022-05-10 13:21:20|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|28324.24|0
1652188910000|2022-05-10 13:21:50|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|28325.06|0
1652188920000|2022-05-10 13:22:00|28323.29|28323.29|28321.52|28321.52|28323.29|28323.29|28321.52|28321.52|0
1652188930000|2022-05-10 13:22:10|28320.92|28320.92|28324.46|28324.46|28324.46|28324.46|28320.92|28320.92|0
1652188940000|2022-05-10 13:22:20|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|28324.94|0
1652188980000|2022-05-10 13:23:00|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|28317.87|0
1652188990000|2022-05-10 13:23:10|28318.23|28318.23|28318.23|28318.23|28318.23|28318.23|28318.23|28318.23|0
1652189000000|2022-05-10 13:23:20|28321.77|28321.77|28325.3|28325.3|28325.3|28325.3|28321.77|28321.77|0
1652189010000|2022-05-10 13:23:30|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|28325.79|0
1652189030000|2022-05-10 13:23:50|28326.39|28326.39|28326.69|28326.69|28326.69|28326.69|28326.39|28326.39|0
1652189040000|2022-05-10 13:24:00|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|28326.39|0
1652189060000|2022-05-10 13:24:20|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|0
1652189080000|2022-05-10 13:24:40|28325.22|28325.22|28326.99|28326.99|28326.99|28326.99|28325.22|28325.22|0
1652189090000|2022-05-10 13:24:50|28325.22|28325.22|28325.22|28325.22|28325.22|28325.22|28325.22|28325.22|0
1652189100000|2022-05-10 13:25:00|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|0
1652189120000|2022-05-10 13:25:20|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|0
1652189130000|2022-05-10 13:25:30|28316.38|28316.38|28316.38|28316.38|28316.38|28316.38|28316.38|28316.38|0
1652189140000|2022-05-10 13:25:40|28319.92|28319.92|28323.45|28323.45|28323.45|28323.45|28319.92|28319.92|0
1652189160000|2022-05-10 13:26:00|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|28326.99|0
1652189180000|2022-05-10 13:26:20|28326.69|28326.69|28326.69|28326.69|28326.69|28326.69|28326.69|28326.69|0
1652189210000|2022-05-10 13:26:50|28324.92|28324.92|28324.92|28324.92|28324.92|28324.92|28324.92|28324.92|0
1652189220000|2022-05-10 13:27:00|28323.15|28323.15|28323.15|28323.15|28323.15|28323.15|28323.15|28323.15|0
1652189240000|2022-05-10 13:27:20|28319.62|28319.62|28319.62|28319.62|28319.62|28319.62|28319.62|28319.62|0
1652189250000|2022-05-10 13:27:30|28320.82|28320.82|28324.66|28324.66|28324.66|28324.66|28320.82|28320.82|0
1652189260000|2022-05-10 13:27:40|28325.56|28325.56|28327.92|28327.92|28327.92|28327.92|28325.56|28325.56|0
1652189270000|2022-05-10 13:27:50|28327.62|28327.62|28324.96|28324.96|28327.62|28327.62|28324.96|28324.96|0
1652189300000|2022-05-10 13:28:20|28323.75|28323.75|28316.38|28316.38|28323.75|28323.75|28316.38|28316.38|0
1652189310000|2022-05-10 13:28:30|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|28319.92|0
1652189320000|2022-05-10 13:28:40|28323.45|28323.45|28323.45|28323.45|28323.45|28323.45|28323.15|28323.15|0
1652189340000|2022-05-10 13:29:00|28323.86|28323.86|28323.86|28323.86|28323.86|28323.86|28323.86|28323.86|0
1652189350000|2022-05-10 13:29:10|28324.27|28324.27|28321.04|28321.04|28324.27|28324.27|28320.74|28320.74|0
1652189380000|2022-05-10 13:29:40|28320.74|28320.74|28320.74|28320.74|28320.74|28320.74|28320.74|28320.74|0
1652189390000|2022-05-10 13:29:50|28317.2|28317.2|28324.27|28324.27|28324.27|28324.27|28317.2|28317.2|0
1652189400000|2022-05-10 13:30:00|28327.81|28327.81|28320.14|28320.14|28327.81|28327.81|28320.14|28320.14|0
1652189410000|2022-05-10 13:30:10|28323.67|28323.67|28326.47|28326.47|28326.47|28326.47|28323.67|28323.67|0
1652189420000|2022-05-10 13:30:20|28328.23|28328.23|28328.23|28328.23|28328.23|28328.23|28326.47|28326.47|0
1652189430000|2022-05-10 13:30:30|28324.7|28324.7|28324.58|28324.58|28326.35|28326.35|28324.58|28324.58|0
1652189440000|2022-05-10 13:30:40|28317.51|28317.51|28313.97|28313.97|28317.51|28317.51|28310.44|28310.44|0
1652189450000|2022-05-10 13:30:50|28310.44|28310.44|28314.57|28314.57|28314.57|28314.57|28306.9|28306.9|0
1652189460000|2022-05-10 13:31:00|28318.11|28318.11|28319.64|28319.64|28319.75|28319.75|28318.11|28318.11|0
1652189470000|2022-05-10 13:31:10|28316.1|28316.1|28308.13|28308.13|28316.1|28316.1|28304.6|28304.6|0
1652189480000|2022-05-10 13:31:20|28311.67|28311.67|28308.13|28308.13|28311.67|28311.67|28308.13|28308.13|0
1652189490000|2022-05-10 13:31:30|28311.67|28311.67|28318.74|28318.74|28322.57|28322.57|28311.67|28311.67|0
1652189500000|2022-05-10 13:31:40|28322.27|28322.27|28322.27|28322.27|28322.27|28322.27|28322.27|28322.27|0
1652189510000|2022-05-10 13:31:50|28325.81|28325.81|28325.81|28325.81|28325.81|28325.81|28325.81|28325.81|0
1652189520000|2022-05-10 13:32:00|28325.51|28325.51|28322.27|28322.27|28325.81|28325.81|28322.27|28322.27|0
1652189540000|2022-05-10 13:32:20|28321.97|28321.97|28307.83|28307.83|28321.97|28321.97|28307.83|28307.83|0
1652189550000|2022-05-10 13:32:30|28300.76|28300.76|28306.3|28306.3|28309.84|28309.84|28299.23|28299.23|0
1652189560000|2022-05-10 13:32:40|28302.77|28302.77|28303.07|28303.07|28303.07|28303.07|28302.77|28302.77|0
1652189580000|2022-05-10 13:33:00|28306.6|28306.6|28331.65|28331.65|28331.65|28331.65|28306.6|28306.6|0
1652189590000|2022-05-10 13:33:10|28324.58|28324.58|28328.11|28328.11|28328.11|28328.11|28324.58|28324.58|0
1652189600000|2022-05-10 13:33:20|28324.58|28324.58|28328.11|28328.11|28328.11|28328.11|28321.04|28321.04|0
1652189610000|2022-05-10 13:33:30|28327.63|28327.63|28327.63|28327.63|28327.63|28327.63|28327.63|28327.63|0
1652189620000|2022-05-10 13:33:40|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|28331.16|0
1652189630000|2022-05-10 13:33:50|28327.63|28327.63|28327.33|28327.33|28327.63|28327.63|28327.33|28327.33|0
1652189640000|2022-05-10 13:34:00|28323.79|28323.79|28327.21|28327.21|28327.33|28327.33|28323.79|28323.79|0
1652189650000|2022-05-10 13:34:10|28341.35|28341.35|28337.81|28337.81|28341.35|28341.35|28337.81|28337.81|0
1652189660000|2022-05-10 13:34:20|28338.11|28338.11|28331.04|28331.04|28338.11|28338.11|28331.04|28331.04|0
1652189670000|2022-05-10 13:34:30|28330.74|28330.74|28327.51|28327.51|28330.74|28330.74|28327.21|28327.21|0
1652189680000|2022-05-10 13:34:40|28323.97|28323.97|28324.27|28324.27|28324.27|28324.27|28320.44|28320.44|0
1652189690000|2022-05-10 13:34:50|28331.34|28331.34|28331.34|28331.34|28331.34|28331.34|28331.34|28331.34|0
1652189700000|2022-05-10 13:35:00|28334.88|28334.88|28338.71|28338.71|28338.71|28338.71|28334.88|28334.88|0
1652189710000|2022-05-10 13:35:10|28342.25|28342.25|28342.25|28342.25|28349.32|28349.32|28342.25|28342.25|0
1652189720000|2022-05-10 13:35:20|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|28349.32|0
1652189730000|2022-05-10 13:35:30|28345.78|28345.78|28345.78|28345.78|28345.78|28345.78|28345.78|28345.78|0
1652189740000|2022-05-10 13:35:40|28342.25|28342.25|28345.18|28345.18|28345.18|28345.18|28341.65|28341.65|0
1652189750000|2022-05-10 13:35:50|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|28352.25|0
1652189760000|2022-05-10 13:36:00|28352.85|28352.85|28352.85|28352.85|28352.85|28352.85|28352.85|28352.85|0
1652189770000|2022-05-10 13:36:10|28353.15|28353.15|28363.46|28363.46|28363.76|28363.76|28353.15|28353.15|0
1652189780000|2022-05-10 13:36:20|28374.06|28374.06|28370.53|28370.53|28374.06|28374.06|28366.99|28366.99|0
1652189790000|2022-05-10 13:36:30|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|28377.6|0
1652189800000|2022-05-10 13:36:40|28388.2|28388.2|28388.5|28388.5|28388.5|28388.5|28388.2|28388.2|0
1652189810000|2022-05-10 13:36:50|28395.57|28395.57|28395.57|28395.57|28395.57|28395.57|28395.57|28395.57|0
1652189820000|2022-05-10 13:37:00|28406.18|28406.18|28399.11|28399.11|28406.18|28406.18|28399.11|28399.11|0
1652189830000|2022-05-10 13:37:10|28402.64|28402.64|28399.11|28399.11|28402.64|28402.64|28399.11|28399.11|0
1652189840000|2022-05-10 13:37:20|28399.41|28399.41|28402.94|28402.94|28402.94|28402.94|28399.41|28399.41|0
1652189850000|2022-05-10 13:37:30|28395.87|28395.87|28384.97|28384.97|28395.87|28395.87|28384.97|28384.97|0
1652189860000|2022-05-10 13:37:40|28381.43|28381.43|28381.43|28381.43|28381.43|28381.43|28381.43|28381.43|0
1652189870000|2022-05-10 13:37:50|28384.97|28384.97|28383.2|28383.2|28384.97|28384.97|28383.2|28383.2|0
1652189880000|2022-05-10 13:38:00|28392.04|28392.04|28388.5|28388.5|28392.04|28392.04|28388.5|28388.5|0
1652189890000|2022-05-10 13:38:10|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|28388.2|0
1652189900000|2022-05-10 13:38:20|28384.67|28384.67|28381.13|28381.13|28384.67|28384.67|28381.13|28381.13|0
1652189910000|2022-05-10 13:38:30|28377.6|28377.6|28380.31|28380.31|28380.31|28380.31|28376.78|28376.78|0
1652189920000|2022-05-10 13:38:40|28380.91|28380.91|28382.38|28382.38|28382.38|28382.38|28373.54|28373.54|0
1652189930000|2022-05-10 13:38:50|28382.68|28382.68|28387.98|28387.98|28389.75|28389.75|28382.68|28382.68|0
1652189940000|2022-05-10 13:39:00|28388.28|28388.28|28384.75|28384.75|28388.28|28388.28|28384.75|28384.75|0
1652189960000|2022-05-10 13:39:20|28381.21|28381.21|28375.91|28375.91|28381.21|28381.21|28375.91|28375.91|0
1652189970000|2022-05-10 13:39:30|28377.68|28377.68|28377.68|28377.68|28377.68|28377.68|28377.68|28377.68|0
1652189980000|2022-05-10 13:39:40|28374.14|28374.14|28366.17|28366.17|28374.14|28374.14|28366.17|28366.17|0
1652189990000|2022-05-10 13:39:50|28362.64|28362.64|28358.5|28358.5|28362.64|28362.64|28358.2|28358.2|0
1652190000000|2022-05-10 13:40:00|28354.97|28354.97|28347.9|28347.9|28354.97|28354.97|28347.9|28347.9|0
1652190010000|2022-05-10 13:40:10|28344.36|28344.36|28351.13|28351.13|28351.13|28351.13|28344.36|28344.36|0
1652190020000|2022-05-10 13:40:20|28347.6|28347.6|28347.19|28347.19|28347.6|28347.6|28339.82|28339.82|0
1652190030000|2022-05-10 13:40:30|28346.7|28346.7|28346.7|28346.7|28346.7|28346.7|28346.7|28346.7|0
1652190060000|2022-05-10 13:41:00|28343.17|28343.17|28339.22|28339.22|28343.17|28343.17|28339.22|28339.22|0
1652190070000|2022-05-10 13:41:10|28339.63|28339.63|28343.77|28343.77|28343.77|28343.77|28339.63|28339.63|0
1652190080000|2022-05-10 13:41:20|28354.37|28354.37|28354.37|28354.37|28354.37|28354.37|28354.37|28354.37|0
1652190090000|2022-05-10 13:41:30|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|28357.91|0
1652190100000|2022-05-10 13:41:40|28357.61|28357.61|28358.77|28358.77|28359.08|28359.08|28357.31|28357.31|0
1652190110000|2022-05-10 13:41:50|28358.47|28358.47|28359.94|28359.94|28359.94|28359.94|28356.41|28356.41|0
1652190120000|2022-05-10 13:42:00|28359.64|28359.64|28359.94|28359.94|28359.94|28359.94|28359.64|28359.64|0
1652190130000|2022-05-10 13:42:10|28359.64|28359.64|28338.13|28338.13|28359.64|28359.64|28338.13|28338.13|0
1652190140000|2022-05-10 13:42:20|28337.83|28337.83|28341.37|28341.37|28341.37|28341.37|28337.83|28337.83|0
1652190150000|2022-05-10 13:42:30|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|28348.44|0
1652190160000|2022-05-10 13:42:40|28348.74|28348.74|28352.27|28352.27|28352.27|28352.27|28348.74|28348.74|0
1652190170000|2022-05-10 13:42:50|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|28352.57|0
1652190180000|2022-05-10 13:43:00|28356.11|28356.11|28359.34|28359.34|28359.34|28359.34|28355.81|28355.81|0
1652190190000|2022-05-10 13:43:10|28359.64|28359.64|28356.11|28356.11|28359.64|28359.64|28356.11|28356.11|0
1652190200000|2022-05-10 13:43:20|28355.81|28355.81|28352.27|28352.27|28355.81|28355.81|28352.27|28352.27|0
1652190210000|2022-05-10 13:43:30|28348.74|28348.74|28352.27|28352.27|28352.27|28352.27|28348.74|28348.74|0
1652190240000|2022-05-10 13:44:00|28359.34|28359.34|28359.34|28359.34|28359.34|28359.34|28357.57|28357.57|0
1652190250000|2022-05-10 13:44:10|28355.81|28355.81|28341.07|28341.07|28355.81|28355.81|28341.07|28341.07|0
1652190260000|2022-05-10 13:44:20|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|28341.37|0
1652190270000|2022-05-10 13:44:30|28344.9|28344.9|28351.97|28351.97|28351.97|28351.97|28344.9|28344.9|0
1652190280000|2022-05-10 13:44:40|28359.75|28359.75|28359.86|28359.86|28360.16|28360.16|28359.75|28359.75|0
1652190290000|2022-05-10 13:44:50|28363.39|28363.39|28360.46|28360.46|28364|28364|28360.46|28360.46|0
1652190300000|2022-05-10 13:45:00|28358.69|28358.69|28355.79|28355.79|28360.46|28360.46|28355.79|28355.79|0
1652190310000|2022-05-10 13:45:10|28356.03|28356.03|28351.6|28351.6|28356.03|28356.03|28351.6|28351.6|0
1652190320000|2022-05-10 13:45:20|28355.13|28355.13|28355.13|28355.13|28358.67|28358.67|28355.13|28355.13|0
1652190340000|2022-05-10 13:45:40|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|28351.6|0
1652190350000|2022-05-10 13:45:50|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|28344.53|0
1652190370000|2022-05-10 13:46:10|28344.12|28344.12|28347.35|28347.35|28347.35|28347.35|28344.12|28344.12|0
1652190380000|2022-05-10 13:46:20|28343.82|28343.82|28344.06|28344.06|28347.59|28347.59|28343.76|28343.76|0
1652190390000|2022-05-10 13:46:30|28340.52|28340.52|28333.45|28333.45|28340.52|28340.52|28333.45|28333.45|0
1652190400000|2022-05-10 13:46:40|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|28329.92|0
1652190410000|2022-05-10 13:46:50|28333.45|28333.45|28337.41|28337.41|28337.41|28337.41|28333.45|28333.45|0
1652190420000|2022-05-10 13:47:00|28340.94|28340.94|28341.24|28341.24|28341.24|28341.24|28340.94|28340.94|0
1652190430000|2022-05-10 13:47:10|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|28341.65|0
1652190440000|2022-05-10 13:47:20|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|28342.26|0
1652190450000|2022-05-10 13:47:30|28338.72|28338.72|28331.65|28331.65|28338.72|28338.72|28331.65|28331.65|0
1652190480000|2022-05-10 13:48:00|28328.12|28328.12|28324.58|28324.58|28328.12|28328.12|28324.58|28324.58|0
1652190490000|2022-05-10 13:48:10|28324.88|28324.88|28324.88|28324.88|28324.88|28324.88|28324.88|28324.88|0
1652190500000|2022-05-10 13:48:20|28325.18|28325.18|28329.02|28329.02|28329.02|28329.02|28325.18|28325.18|0
1652190510000|2022-05-10 13:48:30|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|28336.09|0
1652190520000|2022-05-10 13:48:40|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|28346.69|0
1652190570000|2022-05-10 13:49:30|28350.23|28350.23|28350.23|28350.23|28353.76|28353.76|28350.23|28350.23|0
1652190580000|2022-05-10 13:49:40|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|28349.93|0
1652190590000|2022-05-10 13:49:50|28350.23|28350.23|28360.83|28360.83|28360.83|28360.83|28350.23|28350.23|0
1652190600000|2022-05-10 13:50:00|28357.3|28357.3|28357.3|28357.3|28357.3|28357.3|28353.76|28353.76|0
1652190610000|2022-05-10 13:50:10|28360.83|28360.83|28360.83|28360.83|28360.83|28360.83|28360.83|28360.83|0
1652190630000|2022-05-10 13:50:30|28364.37|28364.37|28353.46|28353.46|28364.37|28364.37|28353.46|28353.46|0
1652190650000|2022-05-10 13:50:50|28353.76|28353.76|28353.46|28353.46|28353.76|28353.76|28353.46|28353.46|0
1652190660000|2022-05-10 13:51:00|28346.39|28346.39|28346.09|28346.09|28346.39|28346.39|28346.09|28346.09|0
1652190670000|2022-05-10 13:51:10|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|0
1652190680000|2022-05-10 13:51:20|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|28346.09|0
1652190690000|2022-05-10 13:51:30|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|28342.56|0
1652190700000|2022-05-10 13:51:40|28342.26|28342.26|28352.86|28352.86|28352.86|28352.86|28342.26|28342.26|0
1652190720000|2022-05-10 13:52:00|28356.39|28356.39|28356.39|28356.39|28356.39|28356.39|28356.39|28356.39|0
1652190730000|2022-05-10 13:52:10|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|28352.86|0
1652190740000|2022-05-10 13:52:20|28358.16|28358.16|28356.39|28356.39|28358.16|28358.16|28356.39|28356.39|0
1652190760000|2022-05-10 13:52:40|28357|28357|28356.76|28356.76|28357|28357|28356.76|28356.76|0
1652190780000|2022-05-10 13:53:00|28353.22|28353.22|28356.76|28356.76|28356.76|28356.76|28353.22|28353.22|0
1652190790000|2022-05-10 13:53:10|28353.22|28353.22|28356.76|28356.76|28356.76|28356.76|28353.22|28353.22|0
1652190800000|2022-05-10 13:53:20|28363.83|28363.83|28363.83|28363.83|28363.83|28363.83|28363.83|28363.83|0
1652190810000|2022-05-10 13:53:30|28356.76|28356.76|28356.88|28356.88|28356.88|28356.88|28356.76|28356.76|0
1652190830000|2022-05-10 13:53:50|28353.34|28353.34|28353.23|28353.23|28353.64|28353.64|28353.23|28353.23|0
1652190870000|2022-05-10 13:54:30|28349.7|28349.7|28357.07|28357.07|28357.07|28357.07|28349.7|28349.7|0
1652190880000|2022-05-10 13:54:40|28353.54|28353.54|28350|28350|28353.54|28353.54|28350|28350|0
1652190890000|2022-05-10 13:54:50|28350.3|28350.3|28350.3|28350.3|28350.3|28350.3|28350.3|28350.3|0
1652190900000|2022-05-10 13:55:00|28350.71|28350.71|28354.37|28354.37|28363.2|28363.2|28350.71|28350.71|0
1652190910000|2022-05-10 13:55:10|28354.25|28354.25|28347.18|28347.18|28354.25|28354.25|28347.18|28347.18|0
1652190920000|2022-05-10 13:55:20|28347.54|28347.54|28351.67|28351.67|28351.67|28351.67|28347.54|28347.54|0
1652190930000|2022-05-10 13:55:30|28348.14|28348.14|28352.28|28352.28|28352.28|28352.28|28348.14|28348.14|0
1652190950000|2022-05-10 13:55:50|28351.97|28351.97|28352.28|28352.28|28352.28|28352.28|28351.97|28351.97|0
1652190970000|2022-05-10 13:56:10|28355.81|28355.81|28352.28|28352.28|28355.81|28355.81|28352.28|28352.28|0
1652190980000|2022-05-10 13:56:20|28355.81|28355.81|28351.67|28351.67|28355.81|28355.81|28351.67|28351.67|0
1652190990000|2022-05-10 13:56:30|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|28351.97|0
1652191000000|2022-05-10 13:56:40|28352.38|28352.38|28370.66|28370.66|28375.66|28375.66|28352.38|28352.38|0
1652191010000|2022-05-10 13:56:50|28368.89|28368.89|28363.59|28363.59|28368.89|28368.89|28361.82|28361.82|0
1652191020000|2022-05-10 13:57:00|28367.12|28367.12|28363.59|28363.59|28367.12|28367.12|28363.59|28363.59|0
1652191030000|2022-05-10 13:57:10|28360.06|28360.06|28349.45|28349.45|28360.06|28360.06|28349.45|28349.45|0
1652191040000|2022-05-10 13:57:20|28349.15|28349.15|28349.15|28349.15|28352.68|28352.68|28349.15|28349.15|0
1652191050000|2022-05-10 13:57:30|28345.62|28345.62|28345.62|28345.62|28345.62|28345.62|28345.62|28345.62|0
1652191060000|2022-05-10 13:57:40|28349.15|28349.15|28349.45|28349.45|28349.45|28349.45|28349.15|28349.15|0
1652191070000|2022-05-10 13:57:50|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|28352.99|0
1652191080000|2022-05-10 13:58:00|28353.29|28353.29|28353.29|28353.29|28353.29|28353.29|28353.29|28353.29|0
1652191090000|2022-05-10 13:58:10|28349.75|28349.75|28347.12|28347.12|28349.75|28349.75|28346.22|28346.22|0
1652191100000|2022-05-10 13:58:20|28343.58|28343.58|28340.95|28340.95|28343.58|28343.58|28340.05|28340.05|0
1652191130000|2022-05-10 13:58:50|28340.54|28340.54|28340.84|28340.84|28340.84|28340.84|28340.54|28340.54|0
1652191140000|2022-05-10 13:59:00|28340.24|28340.24|28343.77|28343.77|28343.77|28343.77|28340.24|28340.24|0
1652191150000|2022-05-10 13:59:10|28343.47|28343.47|28343.47|28343.47|28343.47|28343.47|28343.47|28343.47|0
1652191160000|2022-05-10 13:59:20|28347.01|28347.01|28350.54|28350.54|28350.54|28350.54|28347.01|28347.01|0
1652191180000|2022-05-10 13:59:40|28354.08|28354.08|28353.78|28353.78|28354.08|28354.08|28353.78|28353.78|0
1652191200000|2022-05-10 14:00:00|28357.31|28357.31|28360.85|28360.85|28360.85|28360.85|28357.31|28357.31|0
1652191210000|2022-05-10 14:00:10|28357.31|28357.31|28360.85|28360.85|28360.85|28360.85|28357.31|28357.31|0
1652191220000|2022-05-10 14:00:20|28364.38|28364.38|28357.31|28357.31|28364.38|28364.38|28357.31|28357.31|0
1652191230000|2022-05-10 14:00:30|28357.01|28357.01|28341.97|28341.97|28357.01|28357.01|28341.97|28341.97|0
1652191240000|2022-05-10 14:00:40|28341.73|28341.73|28338.19|28338.19|28341.73|28341.73|28338.19|28338.19|0
1652191250000|2022-05-10 14:00:50|28338.6|28338.6|28326.2|28326.2|28338.6|28338.6|28326.2|28326.2|0
1652191260000|2022-05-10 14:01:00|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|28326.5|0
1652191270000|2022-05-10 14:01:10|28333.57|28333.57|28326.5|28326.5|28333.57|28333.57|28326.5|28326.5|0
1652191280000|2022-05-10 14:01:20|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|28333.57|0
1652191300000|2022-05-10 14:01:40|28333.87|28333.87|28329.73|28329.73|28333.87|28333.87|28329.73|28329.73|0
1652191310000|2022-05-10 14:01:50|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|28333.27|0
1652191320000|2022-05-10 14:02:00|28329.73|28329.73|28325.83|28325.83|28329.73|28329.73|28325.83|28325.83|0
1652191330000|2022-05-10 14:02:10|28325.71|28325.71|28325.71|28325.71|28325.71|28325.71|28322.18|28322.18|0
1652191340000|2022-05-10 14:02:20|28329.25|28329.25|28336.32|28336.32|28336.32|28336.32|28329.25|28329.25|0
1652191350000|2022-05-10 14:02:30|28339.85|28339.85|28339.85|28339.85|28339.85|28339.85|28339.85|28339.85|0
1652191370000|2022-05-10 14:02:50|28350.46|28350.46|28354.89|28354.89|28354.89|28354.89|28350.46|28350.46|0
1652191380000|2022-05-10 14:03:00|28351.36|28351.36|28355.49|28355.49|28355.49|28355.49|28351.36|28351.36|0
1652191390000|2022-05-10 14:03:10|28355.74|28355.74|28352.32|28352.32|28355.86|28355.86|28352.32|28352.32|0
1652191400000|2022-05-10 14:03:20|28348.79|28348.79|28345.85|28345.85|28348.79|28348.79|28345.25|28345.25|0
1652191410000|2022-05-10 14:03:30|28349.39|28349.39|28349.39|28349.39|28349.39|28349.39|28349.39|28349.39|0
1652191420000|2022-05-10 14:03:40|28349.69|28349.69|28349.69|28349.69|28349.69|28349.69|28349.69|28349.69|0
1652191450000|2022-05-10 14:04:10|28353.22|28353.22|28353.22|28353.22|28353.22|28353.22|28353.22|28353.22|0
1652191460000|2022-05-10 14:04:20|28349.69|28349.69|28341.42|28341.42|28349.69|28349.69|28341.42|28341.42|0
1652191470000|2022-05-10 14:04:30|28342.02|28342.02|28338.48|28338.48|28342.02|28342.02|28338.48|28338.48|0
1652191480000|2022-05-10 14:04:40|28342.02|28342.02|28334.95|28334.95|28342.02|28342.02|28334.95|28334.95|0
1652191490000|2022-05-10 14:04:50|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|28327.88|0
1652191510000|2022-05-10 14:05:10|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|28331.41|0
1652191520000|2022-05-10 14:05:20|28334.95|28334.95|28334.65|28334.65|28334.95|28334.95|28331.11|28331.11|0
1652191530000|2022-05-10 14:05:30|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|0
1652191540000|2022-05-10 14:05:40|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|0
1652191550000|2022-05-10 14:05:50|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|28337.88|0
1652191560000|2022-05-10 14:06:00|28341.72|28341.72|28338.18|28338.18|28341.72|28341.72|28338.18|28338.18|0
1652191570000|2022-05-10 14:06:10|28334.65|28334.65|28335.25|28335.25|28335.25|28335.25|28327.58|28327.58|0
1652191580000|2022-05-10 14:06:20|28331.71|28331.71|28335.25|28335.25|28335.25|28335.25|28331.71|28331.71|0
1652191590000|2022-05-10 14:06:30|28338.78|28338.78|28338.78|28338.78|28338.78|28338.78|28338.78|28338.78|0
1652191600000|2022-05-10 14:06:40|28352.92|28352.92|28356.46|28356.46|28356.46|28356.46|28352.92|28352.92|0
1652191610000|2022-05-10 14:06:50|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|28356.76|0
1652191620000|2022-05-10 14:07:00|28357.06|28357.06|28357.06|28357.06|28357.06|28357.06|28357.06|28357.06|0
1652191630000|2022-05-10 14:07:10|28353.52|28353.52|28346.45|28346.45|28353.52|28353.52|28346.45|28346.45|0
1652191680000|2022-05-10 14:08:00|28342.92|28342.92|28334.65|28334.65|28342.92|28342.92|28334.65|28334.65|0
1652191690000|2022-05-10 14:08:10|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|28331.11|0
1652191700000|2022-05-10 14:08:20|28324.04|28324.04|28319.91|28319.91|28327.58|28327.58|28319.91|28319.91|0
1652191710000|2022-05-10 14:08:30|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652191720000|2022-05-10 14:08:40|28305.77|28305.77|28302.23|28302.23|28305.77|28305.77|28301.82|28301.82|0
1652191730000|2022-05-10 14:08:50|28295.16|28295.16|28316.37|28316.37|28316.37|28316.37|28295.16|28295.16|0
1652191740000|2022-05-10 14:09:00|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652191750000|2022-05-10 14:09:10|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|28309.3|0
1652191760000|2022-05-10 14:09:20|28305.77|28305.77|28305.77|28305.77|28309.3|28309.3|28305.77|28305.77|0
1652191770000|2022-05-10 14:09:30|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|28312.84|0
1652191780000|2022-05-10 14:09:40|28298.7|28298.7|28298.7|28298.7|28298.7|28298.7|28298.4|28298.4|0
1652191790000|2022-05-10 14:09:50|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|28299.6|0
1652191800000|2022-05-10 14:10:00|28299.72|28299.72|28304.34|28304.34|28304.34|28304.34|28296.18|28296.18|0
1652191830000|2022-05-10 14:10:30|28314.94|28314.94|28307.87|28307.87|28314.94|28314.94|28307.87|28307.87|0
1652191840000|2022-05-10 14:10:40|28314.94|28314.94|28314.64|28314.64|28318.17|28318.17|28314.64|28314.64|0
1652191850000|2022-05-10 14:10:50|28311.1|28311.1|28300.2|28300.2|28311.1|28311.1|28300.2|28300.2|0
1652191860000|2022-05-10 14:11:00|28303.73|28303.73|28300.2|28300.2|28303.73|28303.73|28300.2|28300.2|0
1652191890000|2022-05-10 14:11:30|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|0
1652191900000|2022-05-10 14:11:40|28293.13|28293.13|28303.73|28303.73|28303.73|28303.73|28293.13|28293.13|0
1652191910000|2022-05-10 14:11:50|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|0
1652191920000|2022-05-10 14:12:00|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|28296.66|0
1652191940000|2022-05-10 14:12:20|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|28300.2|0
1652191960000|2022-05-10 14:12:40|28303.73|28303.73|28292.72|28292.72|28303.73|28303.73|28292.72|28292.72|0
1652191980000|2022-05-10 14:13:00|28299.79|28299.79|28288.88|28288.88|28299.79|28299.79|28288.88|28288.88|0
1652191990000|2022-05-10 14:13:10|28288.28|28288.28|28291.82|28291.82|28291.82|28291.82|28288.28|28288.28|0
1652192000000|2022-05-10 14:13:20|28292.12|28292.12|28295.65|28295.65|28295.65|28295.65|28292.12|28292.12|0
1652192010000|2022-05-10 14:13:30|28295.35|28295.35|28295.65|28295.65|28298.89|28298.89|28295.35|28295.35|0
1652192030000|2022-05-10 14:13:50|28292.12|28292.12|28295.65|28295.65|28295.65|28295.65|28292.12|28292.12|0
1652192040000|2022-05-10 14:14:00|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|28302.72|0
1652192050000|2022-05-10 14:14:10|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|28303.02|0
1652192060000|2022-05-10 14:14:20|28306.56|28306.56|28306.74|28306.74|28306.74|28306.74|28302.9|28302.9|0
1652192080000|2022-05-10 14:14:40|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|28310.27|0
1652192100000|2022-05-10 14:15:00|28313.81|28313.81|28318.24|28318.24|28318.24|28318.24|28313.81|28313.81|0
1652192110000|2022-05-10 14:15:10|28321.78|28321.78|28325.31|28325.31|28325.31|28325.31|28318.24|28318.24|0
1652192120000|2022-05-10 14:15:20|28335.92|28335.92|28337.97|28337.97|28337.97|28337.97|28335.92|28335.92|0
1652192130000|2022-05-10 14:15:30|28338.21|28338.21|28330.32|28330.32|28339.03|28339.03|28330.32|28330.32|0
1652192140000|2022-05-10 14:15:40|28331.55|28331.55|28327.11|28327.11|28331.55|28331.55|28327.11|28327.11|0
1652192150000|2022-05-10 14:15:50|28327.41|28327.41|28324.29|28324.29|28327.41|28327.41|28323.47|28323.47|0
1652192160000|2022-05-10 14:16:00|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|28327.82|0
1652192170000|2022-05-10 14:16:10|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|28327.7|0
1652192180000|2022-05-10 14:16:20|28328|28328|28334.66|28334.66|28334.66|28334.66|28327.59|28327.59|0
1652192200000|2022-05-10 14:16:40|28338.2|28338.2|28330.83|28330.83|28338.2|28338.2|28330.83|28330.83|0
1652192210000|2022-05-10 14:16:50|28334.36|28334.36|28323.76|28323.76|28334.36|28334.36|28323.76|28323.76|0
1652192220000|2022-05-10 14:17:00|28320.22|28320.22|28319.92|28319.92|28320.22|28320.22|28319.92|28319.92|0
1652192230000|2022-05-10 14:17:10|28312.85|28312.85|28312.85|28312.85|28312.85|28312.85|28312.85|28312.85|0
1652192240000|2022-05-10 14:17:20|28313.15|28313.15|28313.15|28313.15|28313.15|28313.15|28313.15|28313.15|0
1652192250000|2022-05-10 14:17:30|28309.62|28309.62|28302.55|28302.55|28309.62|28309.62|28302.55|28302.55|0
1652192260000|2022-05-10 14:17:40|28301.32|28301.32|28304.85|28304.85|28304.85|28304.85|28301.32|28301.32|0
1652192280000|2022-05-10 14:18:00|28315.46|28315.46|28308.39|28308.39|28315.46|28315.46|28308.39|28308.39|0
1652192290000|2022-05-10 14:18:10|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|28304.85|0
1652192300000|2022-05-10 14:18:20|28308.39|28308.39|28301.32|28301.32|28308.39|28308.39|28301.32|28301.32|0
1652192310000|2022-05-10 14:18:30|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|28297.78|0
1652192320000|2022-05-10 14:18:40|28301.32|28301.32|28301.32|28301.32|28301.32|28301.32|28301.32|28301.32|0
1652192330000|2022-05-10 14:18:50|28302.14|28302.14|28306.08|28306.08|28306.08|28306.08|28302.14|28302.14|0
1652192360000|2022-05-10 14:19:20|28302.55|28302.55|28295.48|28295.48|28302.55|28302.55|28291.94|28291.94|0
1652192370000|2022-05-10 14:19:30|28294.88|28294.88|28294.88|28294.88|28294.88|28294.88|28294.88|28294.88|0
1652192390000|2022-05-10 14:19:50|28298.41|28298.41|28287.7|28287.7|28298.71|28298.71|28287.7|28287.7|0
1652192400000|2022-05-10 14:20:00|28284.16|28284.16|28280.63|28280.63|28284.16|28284.16|28280.63|28280.63|0
1652192410000|2022-05-10 14:20:10|28291.23|28291.23|28290.63|28290.63|28291.53|28291.53|28290.63|28290.63|0
1652192420000|2022-05-10 14:20:20|28290.33|28290.33|28290.82|28290.82|28290.82|28290.82|28290.33|28290.33|0
1652192430000|2022-05-10 14:20:30|28287.28|28287.28|28287.28|28287.28|28287.28|28287.28|28287.28|28287.28|0
1652192440000|2022-05-10 14:20:40|28294.35|28294.35|28297.89|28297.89|28297.89|28297.89|28294.35|28294.35|0
1652192450000|2022-05-10 14:20:50|28304.96|28304.96|28304.96|28304.96|28304.96|28304.96|28304.96|28304.96|0
1652192460000|2022-05-10 14:21:00|28308.49|28308.49|28312.33|28312.33|28312.33|28312.33|28308.49|28308.49|0
1652192470000|2022-05-10 14:21:10|28315.86|28315.86|28312.33|28312.33|28315.86|28315.86|28312.33|28312.33|0
1652192490000|2022-05-10 14:21:30|28311.92|28311.92|28308.38|28308.38|28311.92|28311.92|28308.38|28308.38|0
1652192500000|2022-05-10 14:21:40|28304.85|28304.85|28301.55|28301.55|28305.09|28305.09|28301.55|28301.55|0
1652192510000|2022-05-10 14:21:50|28301.43|28301.43|28301.43|28301.43|28301.43|28301.43|28301.43|28301.43|0
1652192520000|2022-05-10 14:22:00|28304.97|28304.97|28301.43|28301.43|28304.97|28304.97|28301.43|28301.43|0
1652192530000|2022-05-10 14:22:10|28301.84|28301.84|28301.54|28301.54|28301.84|28301.84|28301.54|28301.54|0
1652192540000|2022-05-10 14:22:20|28298.01|28298.01|28283.87|28283.87|28298.01|28298.01|28283.87|28283.87|0
1652192550000|2022-05-10 14:22:30|28287.4|28287.4|28287.4|28287.4|28287.4|28287.4|28287.4|28287.4|0
1652192560000|2022-05-10 14:22:40|28287.7|28287.7|28277.1|28277.1|28287.7|28287.7|28277.1|28277.1|0
1652192570000|2022-05-10 14:22:50|28273.56|28273.56|28273.56|28273.56|28273.56|28273.56|28273.56|28273.56|0
1652192580000|2022-05-10 14:23:00|28270.03|28270.03|28257.7|28257.7|28270.03|28270.03|28257.7|28257.7|0
1652192590000|2022-05-10 14:23:10|28261.24|28261.24|28264.36|28264.36|28264.36|28264.36|28260.83|28260.83|0
1652192610000|2022-05-10 14:23:30|28264.77|28264.77|28261.24|28261.24|28264.77|28264.77|28261.24|28261.24|0
1652192620000|2022-05-10 14:23:40|28257.7|28257.7|28261.24|28261.24|28261.24|28261.24|28257.7|28257.7|0
1652192630000|2022-05-10 14:23:50|28264.77|28264.77|28261.24|28261.24|28264.77|28264.77|28261.24|28261.24|0
1652192640000|2022-05-10 14:24:00|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|28268.31|0
1652192650000|2022-05-10 14:24:10|28268.61|28268.61|28268.61|28268.61|28268.61|28268.61|28268.61|28268.61|0
1652192700000|2022-05-10 14:25:00|28265.07|28265.07|28258|28258|28265.07|28265.07|28258|28258|0
1652192710000|2022-05-10 14:25:10|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|28254.47|0
1652192720000|2022-05-10 14:25:20|28258|28258|28265.07|28265.07|28265.07|28265.07|28258|28258|0
1652192740000|2022-05-10 14:25:40|28268.61|28268.61|28261.54|28261.54|28268.61|28268.61|28261.54|28261.54|0
1652192780000|2022-05-10 14:26:20|28258|28258|28247.4|28247.4|28258|28258|28247.4|28247.4|0
1652192790000|2022-05-10 14:26:30|28243.86|28243.86|28243.26|28243.26|28243.86|28243.86|28243.26|28243.26|0
1652192800000|2022-05-10 14:26:40|28239.73|28239.73|28240.03|28240.03|28240.03|28240.03|28236.19|28236.19|0
1652192830000|2022-05-10 14:27:10|28239.62|28239.62|28239.62|28239.62|28239.62|28239.62|28239.62|28239.62|0
1652192840000|2022-05-10 14:27:20|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|28240.03|0
1652192850000|2022-05-10 14:27:30|28239.91|28239.91|28225.9|28225.9|28239.91|28239.91|28225.9|28225.9|0
1652192860000|2022-05-10 14:27:40|28218.83|28218.83|28215.29|28215.29|28218.83|28218.83|28215.29|28215.29|0
1652192870000|2022-05-10 14:27:50|28218.83|28218.83|28218.83|28218.83|28218.83|28218.83|28218.83|28218.83|0
1652192880000|2022-05-10 14:28:00|28215.29|28215.29|28214.28|28214.28|28218.83|28218.83|28214.28|28214.28|0
1652192890000|2022-05-10 14:28:10|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|28210.75|0
1652192900000|2022-05-10 14:28:20|28211.16|28211.16|28214.69|28214.69|28214.69|28214.69|28211.16|28211.16|0
1652192910000|2022-05-10 14:28:30|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|28207.62|0
1652192920000|2022-05-10 14:28:40|28200.55|28200.55|28197.02|28197.02|28200.55|28200.55|28189.95|28189.95|0
1652192930000|2022-05-10 14:28:50|28196.72|28196.72|28193.18|28193.18|28196.72|28196.72|28193.18|28193.18|0
1652192960000|2022-05-10 14:29:20|28193.48|28193.48|28191.15|28191.15|28193.48|28193.48|28189.95|28189.95|0
1652192970000|2022-05-10 14:29:30|28194.68|28194.68|28180.54|28180.54|28194.68|28194.68|28180.54|28180.54|0
1652192980000|2022-05-10 14:29:40|28179.72|28179.72|28169.53|28169.53|28179.72|28179.72|28169.12|28169.12|0
1652193000000|2022-05-10 14:30:00|28183.67|28183.67|28183.67|28183.67|28183.67|28183.67|28183.67|28183.67|0
1652193010000|2022-05-10 14:30:10|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|28187.2|0
1652193020000|2022-05-10 14:30:20|28180.13|28180.13|28173.06|28173.06|28180.13|28180.13|28173.06|28173.06|0
1652193030000|2022-05-10 14:30:30|28176.6|28176.6|28183.37|28183.37|28183.37|28183.37|28176.6|28176.6|0
1652193050000|2022-05-10 14:30:50|28190.44|28190.44|28191.97|28191.97|28191.97|28191.97|28190.44|28190.44|0
1652193060000|2022-05-10 14:31:00|28195.5|28195.5|28203.28|28203.28|28203.28|28203.28|28195.5|28195.5|0
1652193070000|2022-05-10 14:31:10|28196.21|28196.21|28199.75|28199.75|28199.75|28199.75|28196.21|28196.21|0
1652193090000|2022-05-10 14:31:30|28200.05|28200.05|28203.58|28203.58|28210.65|28210.65|28200.05|28200.05|0
1652193100000|2022-05-10 14:31:40|28207.12|28207.12|28210.65|28210.65|28210.65|28210.65|28207.12|28207.12|0
1652193110000|2022-05-10 14:31:50|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|28214.19|0
1652193120000|2022-05-10 14:32:00|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|28210.65|0
1652193130000|2022-05-10 14:32:10|28210.59|28210.59|28210.59|28210.59|28210.59|28210.59|28210.59|28210.59|0
1652193140000|2022-05-10 14:32:20|28217.66|28217.66|28221.2|28221.2|28224.73|28224.73|28217.66|28217.66|0
1652193160000|2022-05-10 14:32:40|28242.41|28242.41|28235.34|28235.34|28242.41|28242.41|28235.34|28235.34|0
1652193180000|2022-05-10 14:33:00|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|28236.16|0
1652193190000|2022-05-10 14:33:10|28232.62|28232.62|28222.02|28222.02|28232.62|28232.62|28222.02|28222.02|0
1652193210000|2022-05-10 14:33:30|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|28221.78|0
1652193220000|2022-05-10 14:33:40|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|28222.08|0
1652193230000|2022-05-10 14:33:50|28215.01|28215.01|28207.64|28207.64|28215.01|28215.01|28207.64|28207.64|0
1652193240000|2022-05-10 14:34:00|28207.23|28207.23|28200.16|28200.16|28207.23|28207.23|28196.62|28196.62|0
1652193250000|2022-05-10 14:34:10|28207.23|28207.23|28200.16|28200.16|28207.23|28207.23|28200.16|28200.16|0
1652193260000|2022-05-10 14:34:20|28193.09|28193.09|28193.09|28193.09|28193.09|28193.09|28193.09|28193.09|0
1652193270000|2022-05-10 14:34:30|28189.55|28189.55|28196.62|28196.62|28196.62|28196.62|28189.55|28189.55|0
1652193290000|2022-05-10 14:34:50|28203.69|28203.69|28204.51|28204.51|28204.51|28204.51|28203.69|28203.69|0
1652193300000|2022-05-10 14:35:00|28204.81|28204.81|28201.39|28201.39|28205.22|28205.22|28201.39|28201.39|0
1652193320000|2022-05-10 14:35:20|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|28208.46|0
1652193350000|2022-05-10 14:35:50|28201.39|28201.39|28193.5|28193.5|28201.39|28201.39|28193.5|28193.5|0
1652193370000|2022-05-10 14:36:10|28193.91|28193.91|28186.84|28186.84|28193.91|28193.91|28186.84|28186.84|0
1652193380000|2022-05-10 14:36:20|28179.77|28179.77|28179.77|28179.77|28179.77|28179.77|28179.77|28179.77|0
1652193390000|2022-05-10 14:36:30|28179.47|28179.47|28175.93|28175.93|28179.47|28179.47|28175.93|28175.93|0
1652193410000|2022-05-10 14:36:50|28172.4|28172.4|28183|28183|28183|28183|28172.4|28172.4|0
1652193420000|2022-05-10 14:37:00|28186.54|28186.54|28190.67|28190.67|28190.67|28190.67|28186.54|28186.54|0
1652193430000|2022-05-10 14:37:10|28187.14|28187.14|28190.37|28190.37|28190.67|28190.67|28187.14|28187.14|0
1652193450000|2022-05-10 14:37:30|28179.77|28179.77|28183.3|28183.3|28183.3|28183.3|28179.77|28179.77|0
1652193460000|2022-05-10 14:37:40|28183.6|28183.6|28173|28173|28183.6|28183.6|28173|28173|0
1652193470000|2022-05-10 14:37:50|28176.53|28176.53|28180.07|28180.07|28180.07|28180.07|28176.53|28176.53|0
1652193490000|2022-05-10 14:38:10|28176.53|28176.53|28173|28173|28176.53|28176.53|28173|28173|0
1652193500000|2022-05-10 14:38:20|28176.53|28176.53|28176.53|28176.53|28176.53|28176.53|28176.53|28176.53|0
1652193510000|2022-05-10 14:38:30|28183.6|28183.6|28183.6|28183.6|28183.6|28183.6|28180.07|28180.07|0
1652193520000|2022-05-10 14:38:40|28180.07|28180.07|28180.07|28180.07|28180.07|28180.07|28180.07|28180.07|0
1652193530000|2022-05-10 14:38:50|28179.77|28179.77|28176.23|28176.23|28179.77|28179.77|28176.23|28176.23|0
1652193540000|2022-05-10 14:39:00|28179.77|28179.77|28175.82|28175.82|28179.77|28179.77|28172.29|28172.29|0
1652193550000|2022-05-10 14:39:10|28176.12|28176.12|28179.96|28179.96|28179.96|28179.96|28176.12|28176.12|0
1652193560000|2022-05-10 14:39:20|28183.49|28183.49|28176.42|28176.42|28183.49|28183.49|28176.42|28176.42|0
1652193590000|2022-05-10 14:39:50|28172.89|28172.89|28172.65|28172.65|28176.18|28176.18|28172.65|28172.65|0
1652193600000|2022-05-10 14:40:00|28169.11|28169.11|28165.21|28165.21|28169.11|28169.11|28165.21|28165.21|0
1652193610000|2022-05-10 14:40:10|28168.75|28168.75|28172.28|28172.28|28172.28|28172.28|28168.75|28168.75|0
1652193620000|2022-05-10 14:40:20|28171.98|28171.98|28171.16|28171.16|28171.98|28171.98|28171.16|28171.16|0
1652193650000|2022-05-10 14:40:50|28170.86|28170.86|28170.86|28170.86|28170.86|28170.86|28170.86|28170.86|0
1652193660000|2022-05-10 14:41:00|28163.79|28163.79|28160.56|28160.56|28163.79|28163.79|28160.26|28160.26|0
1652193670000|2022-05-10 14:41:10|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|0
1652193680000|2022-05-10 14:41:20|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|0
1652193690000|2022-05-10 14:41:30|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|28149.95|0
1652193700000|2022-05-10 14:41:40|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|28153.49|0
1652193720000|2022-05-10 14:42:00|28157.02|28157.02|28157.02|28157.02|28157.02|28157.02|28153.49|28153.49|0
1652193730000|2022-05-10 14:42:10|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|0
1652193740000|2022-05-10 14:42:20|28155.9|28155.9|28156.31|28156.31|28156.31|28156.31|28155.49|28155.49|0
1652193750000|2022-05-10 14:42:30|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|28152.78|0
1652193760000|2022-05-10 14:42:40|28153.08|28153.08|28146.01|28146.01|28153.08|28153.08|28146.01|28146.01|0
1652193770000|2022-05-10 14:42:50|28142.48|28142.48|28138.94|28138.94|28142.48|28142.48|28138.94|28138.94|0
1652193780000|2022-05-10 14:43:00|28138.64|28138.64|28138.64|28138.64|28138.64|28138.64|28138.64|28138.64|0
1652193790000|2022-05-10 14:43:10|28135.1|28135.1|28128.04|28128.04|28135.1|28135.1|28128.04|28128.04|0
1652193800000|2022-05-10 14:43:20|28127.91|28127.91|28131.21|28131.21|28131.21|28131.21|28127.67|28127.67|0
1652193810000|2022-05-10 14:43:30|28134.74|28134.74|28138.28|28138.28|28138.28|28138.28|28134.74|28134.74|0
1652193820000|2022-05-10 14:43:40|28141.81|28141.81|28145.35|28145.35|28145.35|28145.35|28141.81|28141.81|0
1652193830000|2022-05-10 14:43:50|28152.42|28152.42|28153.08|28153.08|28153.38|28153.38|28152.42|28152.42|0
1652193860000|2022-05-10 14:44:20|28149.54|28149.54|28149.24|28149.24|28149.54|28149.54|28149.24|28149.24|0
1652193880000|2022-05-10 14:44:40|28152.78|28152.78|28152.37|28152.37|28152.78|28152.78|28152.37|28152.37|0
1652193890000|2022-05-10 14:44:50|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|28155.9|0
1652193900000|2022-05-10 14:45:00|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|0
1652193910000|2022-05-10 14:45:10|28148.83|28148.83|28148.83|28148.83|28148.83|28148.83|28148.53|28148.53|0
1652193920000|2022-05-10 14:45:20|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|28152.37|0
1652193930000|2022-05-10 14:45:30|28148.83|28148.83|28145.3|28145.3|28148.83|28148.83|28145.3|28145.3|0
1652193950000|2022-05-10 14:45:50|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|28141.76|0
1652193960000|2022-05-10 14:46:00|28142.17|28142.17|28139.05|28139.05|28142.58|28142.58|28139.05|28139.05|0
1652193970000|2022-05-10 14:46:10|28135.51|28135.51|28135.21|28135.21|28135.51|28135.51|28135.21|28135.21|0
1652193980000|2022-05-10 14:46:20|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|28134.91|0
1652193990000|2022-05-10 14:46:30|28131.38|28131.38|28120.29|28120.29|28131.38|28131.38|28120.29|28120.29|0
1652194000000|2022-05-10 14:46:40|28123.83|28123.83|28123.83|28123.83|28123.83|28123.83|28123.83|28123.83|0
1652194010000|2022-05-10 14:46:50|28120.29|28120.29|28123.83|28123.83|28123.83|28123.83|28120.29|28120.29|0
1652194020000|2022-05-10 14:47:00|28127.36|28127.36|28134.43|28134.43|28137.96|28137.96|28127.36|28127.36|0
1652194040000|2022-05-10 14:47:20|28134.31|28134.31|28126.83|28126.83|28134.31|28134.31|28126.83|28126.83|0
1652194050000|2022-05-10 14:47:30|28123.29|28123.29|28123.29|28123.29|28123.29|28123.29|28123.29|28123.29|0
1652194060000|2022-05-10 14:47:40|28122.69|28122.69|28125.52|28125.52|28125.52|28125.52|28119.16|28119.16|0
1652194070000|2022-05-10 14:47:50|28121.98|28121.98|28117.55|28117.55|28121.98|28121.98|28117.55|28117.55|0
1652194080000|2022-05-10 14:48:00|28118.15|28118.15|28118.56|28118.56|28118.56|28118.56|28118.15|28118.15|0
1652194090000|2022-05-10 14:48:10|28118.26|28118.26|28118.26|28118.26|28118.26|28118.26|28118.26|28118.26|0
1652194120000|2022-05-10 14:48:40|28118.56|28118.56|28107.95|28107.95|28118.56|28118.56|28107.95|28107.95|0
1652194130000|2022-05-10 14:48:50|28104.42|28104.42|28103.82|28103.82|28104.42|28104.42|28103.82|28103.82|0
1652194140000|2022-05-10 14:49:00|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|28100.28|0
1652194150000|2022-05-10 14:49:10|28096.75|28096.75|28100.28|28100.28|28103.82|28103.82|28096.75|28096.75|0
1652194160000|2022-05-10 14:49:20|28107.35|28107.35|28103.82|28103.82|28107.35|28107.35|28103.82|28103.82|0
1652194170000|2022-05-10 14:49:30|28107.35|28107.35|28111.19|28111.19|28111.19|28111.19|28107.35|28107.35|0
1652194190000|2022-05-10 14:49:50|28114.72|28114.72|28111.19|28111.19|28114.72|28114.72|28111.19|28111.19|0
1652194200000|2022-05-10 14:50:00|28110.89|28110.89|28106.94|28106.94|28110.89|28110.89|28106.94|28106.94|0
1652194210000|2022-05-10 14:50:10|28110.48|28110.48|28106.94|28106.94|28110.48|28110.48|28106.94|28106.94|0
1652194220000|2022-05-10 14:50:20|28110.48|28110.48|28110.18|28110.18|28110.48|28110.48|28110.18|28110.18|0
1652194240000|2022-05-10 14:50:40|28106.64|28106.64|28113.71|28113.71|28113.71|28113.71|28106.64|28106.64|0
1652194250000|2022-05-10 14:50:50|28117.25|28117.25|28124.32|28124.32|28124.32|28124.32|28117.25|28117.25|0
1652194260000|2022-05-10 14:51:00|28120.78|28120.78|28124.73|28124.73|28124.73|28124.73|28120.78|28120.78|0
1652194270000|2022-05-10 14:51:10|28121.19|28121.19|28124.73|28124.73|28124.73|28124.73|28121.19|28121.19|0
1652194280000|2022-05-10 14:51:20|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|28128.26|0
1652194290000|2022-05-10 14:51:30|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|28131.8|0
1652194300000|2022-05-10 14:51:40|28135.33|28135.33|28156.54|28156.54|28156.54|28156.54|28135.33|28135.33|0
1652194310000|2022-05-10 14:51:50|28156.84|28156.84|28166.42|28166.42|28166.42|28166.42|28156.84|28156.84|0
1652194320000|2022-05-10 14:52:00|28169.96|28169.96|28169.96|28169.96|28169.96|28169.96|28169.96|28169.96|0
1652194330000|2022-05-10 14:52:10|28169.36|28169.36|28172.29|28172.29|28172.29|28172.29|28168.76|28168.76|0
1652194340000|2022-05-10 14:52:20|28175.83|28175.83|28176.13|28176.13|28176.13|28176.13|28175.83|28175.83|0
1652194360000|2022-05-10 14:52:40|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|28179.66|0
1652194370000|2022-05-10 14:52:50|28172.59|28172.59|28176.13|28176.13|28179.66|28179.66|28172.59|28172.59|0
1652194380000|2022-05-10 14:53:00|28172.59|28172.59|28169.06|28169.06|28172.59|28172.59|28169.06|28169.06|0
1652194390000|2022-05-10 14:53:10|28172.59|28172.59|28190.27|28190.27|28190.27|28190.27|28172.59|28172.59|0
1652194400000|2022-05-10 14:53:20|28193.8|28193.8|28193.8|28193.8|28197.34|28197.34|28193.8|28193.8|0
1652194410000|2022-05-10 14:53:30|28193.5|28193.5|28193.8|28193.8|28193.8|28193.8|28193.5|28193.5|0
1652194440000|2022-05-10 14:54:00|28197.34|28197.34|28197.34|28197.34|28197.34|28197.34|28197.34|28197.34|0
1652194450000|2022-05-10 14:54:10|28200.87|28200.87|28204.41|28204.41|28204.41|28204.41|28200.87|28200.87|0
1652194470000|2022-05-10 14:54:30|28211.48|28211.48|28210.66|28210.66|28215.01|28215.01|28210.66|28210.66|0
1652194480000|2022-05-10 14:54:40|28207.12|28207.12|28213.89|28213.89|28214.19|28214.19|28206.82|28206.82|0
1652194500000|2022-05-10 14:55:00|28210.36|28210.36|28210.36|28210.36|28210.36|28210.36|28210.36|28210.36|0
1652194520000|2022-05-10 14:55:20|28210.11|28210.11|28210.11|28210.11|28210.11|28210.11|28210.11|28210.11|0
1652194530000|2022-05-10 14:55:30|28209.99|28209.99|28209.99|28209.99|28213.53|28213.53|28209.99|28209.99|0
1652194550000|2022-05-10 14:55:50|28213.53|28213.53|28213.53|28213.53|28213.53|28213.53|28213.53|28213.53|0
1652194570000|2022-05-10 14:56:10|28217.06|28217.06|28217.18|28217.18|28217.18|28217.18|28217.06|28217.06|0
1652194580000|2022-05-10 14:56:20|28213.65|28213.65|28212.83|28212.83|28213.65|28213.65|28212.83|28212.83|0
1652194590000|2022-05-10 14:56:30|28205.76|28205.76|28205.46|28205.46|28205.76|28205.76|28205.46|28205.46|0
1652194600000|2022-05-10 14:56:40|28201.92|28201.92|28198.39|28198.39|28201.92|28201.92|28198.39|28198.39|0
1652194610000|2022-05-10 14:56:50|28194.85|28194.85|28194.85|28194.85|28194.85|28194.85|28194.85|28194.85|0
1652194620000|2022-05-10 14:57:00|28194.55|28194.55|28193.95|28193.95|28194.55|28194.55|28193.95|28193.95|0
1652194630000|2022-05-10 14:57:10|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|28190.42|0
1652194650000|2022-05-10 14:57:30|28186.88|28186.88|28186.06|28186.06|28186.88|28186.88|28186.06|28186.06|0
1652194670000|2022-05-10 14:57:50|28182.53|28182.53|28178.99|28178.99|28182.53|28182.53|28178.99|28178.99|0
1652194680000|2022-05-10 14:58:00|28182.53|28182.53|28175.46|28175.46|28182.53|28182.53|28175.46|28175.46|0
1652194690000|2022-05-10 14:58:10|28178.99|28178.99|28182.53|28182.53|28182.53|28182.53|28178.99|28178.99|0
1652194710000|2022-05-10 14:58:30|28182.94|28182.94|28186.77|28186.77|28186.77|28186.77|28182.94|28182.94|0
1652194720000|2022-05-10 14:58:40|28190.31|28190.31|28190.31|28190.31|28190.31|28190.31|28190.31|28190.31|0
1652194730000|2022-05-10 14:58:50|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|28197.38|0
1652194740000|2022-05-10 14:59:00|28197.08|28197.08|28196.78|28196.78|28197.08|28197.08|28196.78|28196.78|0
1652194750000|2022-05-10 14:59:10|28193.24|28193.24|28185.23|28185.23|28193.24|28193.24|28185.23|28185.23|0
1652194770000|2022-05-10 14:59:30|28174.63|28174.63|28170.49|28170.49|28174.63|28174.63|28170.49|28170.49|0
1652194780000|2022-05-10 14:59:40|28170.79|28170.79|28171.61|28171.61|28171.61|28171.61|28170.79|28170.79|0
1652194790000|2022-05-10 14:59:50|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|28172.02|0
1652194800000|2022-05-10 15:00:00|28168.49|28168.49|28168.49|28168.49|28168.49|28168.49|28168.49|28168.49|0
1652194810000|2022-05-10 15:00:10|28169.09|28169.09|28165.85|28165.85|28169.39|28169.39|28165.85|28165.85|0
1652194820000|2022-05-10 15:00:20|28162.32|28162.32|28158.78|28158.78|28162.32|28162.32|28158.78|28158.78|0
1652194830000|2022-05-10 15:00:30|28155.25|28155.25|28165.55|28165.55|28165.85|28165.85|28155.25|28155.25|0
1652194840000|2022-05-10 15:00:40|28162.02|28162.02|28172.62|28172.62|28172.62|28172.62|28162.02|28162.02|0
1652194850000|2022-05-10 15:00:50|28179.69|28179.69|28172.21|28172.21|28179.69|28179.69|28172.21|28172.21|0
1652194860000|2022-05-10 15:01:00|28168.68|28168.68|28169.09|28169.09|28169.09|28169.09|28165.14|28165.14|0
1652194870000|2022-05-10 15:01:10|28172.62|28172.62|28179.69|28179.69|28179.69|28179.69|28172.62|28172.62|0
1652194890000|2022-05-10 15:01:30|28183.23|28183.23|28186.76|28186.76|28186.76|28186.76|28179.69|28179.69|0
1652194900000|2022-05-10 15:01:40|28190.3|28190.3|28190.3|28190.3|28190.3|28190.3|28190.3|28190.3|0
1652194910000|2022-05-10 15:01:50|28186.76|28186.76|28186.76|28186.76|28190.3|28190.3|28186.76|28186.76|0
1652194920000|2022-05-10 15:02:00|28183.23|28183.23|28183.23|28183.23|28183.23|28183.23|28183.23|28183.23|0
1652194930000|2022-05-10 15:02:10|28179.69|28179.69|28176.16|28176.16|28179.69|28179.69|28176.16|28176.16|0
1652194940000|2022-05-10 15:02:20|28175.75|28175.75|28193.72|28193.72|28193.72|28193.72|28175.75|28175.75|0
1652194950000|2022-05-10 15:02:30|28194.13|28194.13|28198.49|28198.49|28198.49|28198.49|28190.6|28190.6|0
1652194960000|2022-05-10 15:02:40|28202.02|28202.02|28198.49|28198.49|28202.02|28202.02|28198.49|28198.49|0
1652194970000|2022-05-10 15:02:50|28202.02|28202.02|28198.9|28198.9|28202.43|28202.43|28198.9|28198.9|0
1652194980000|2022-05-10 15:03:00|28195.36|28195.36|28198.3|28198.3|28198.9|28198.9|28195.36|28195.36|0
1652194990000|2022-05-10 15:03:10|28198.6|28198.6|28202.13|28202.13|28202.13|28202.13|28198.6|28198.6|0
1652195000000|2022-05-10 15:03:20|28201.83|28201.83|28194.76|28194.76|28201.83|28201.83|28194.76|28194.76|0
1652195010000|2022-05-10 15:03:30|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|28194.88|0
1652195020000|2022-05-10 15:03:40|28191.35|28191.35|28184.28|28184.28|28191.35|28191.35|28184.28|28184.28|0
1652195030000|2022-05-10 15:03:50|28183.98|28183.98|28180.44|28180.44|28183.98|28183.98|28180.14|28180.14|0
1652195040000|2022-05-10 15:04:00|28180.03|28180.03|28176.09|28176.09|28180.03|28180.03|28176.09|28176.09|0
1652195050000|2022-05-10 15:04:10|28179.62|28179.62|28172.55|28172.55|28179.62|28179.62|28172.55|28172.55|0
1652195060000|2022-05-10 15:04:20|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|28172.25|0
1652195070000|2022-05-10 15:04:30|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|0
1652195080000|2022-05-10 15:04:40|28165.18|28165.18|28165.18|28165.18|28165.18|28165.18|28165.18|28165.18|0
1652195090000|2022-05-10 15:04:50|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|28168.72|0
1652195110000|2022-05-10 15:05:10|28168.12|28168.12|28164.88|28164.88|28168.12|28168.12|28164.58|28164.58|0
1652195120000|2022-05-10 15:05:20|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|28168.42|0
1652195130000|2022-05-10 15:05:30|28164.58|28164.58|28149.84|28149.84|28164.58|28164.58|28149.84|28149.84|0
1652195140000|2022-05-10 15:05:40|28146.3|28146.3|28145.4|28145.4|28153.37|28153.37|28145.4|28145.4|0
1652195150000|2022-05-10 15:05:50|28141.87|28141.87|28138.33|28138.33|28141.87|28141.87|28138.33|28138.33|0
1652195160000|2022-05-10 15:06:00|28138.93|28138.93|28138.33|28138.33|28138.93|28138.93|28138.33|28138.33|0
1652195190000|2022-05-10 15:06:30|28138.03|28138.03|28141.57|28141.57|28145.1|28145.1|28138.03|28138.03|0
1652195210000|2022-05-10 15:06:50|28138.03|28138.03|28130.96|28130.96|28138.03|28138.03|28130.96|28130.96|0
1652195220000|2022-05-10 15:07:00|28134.5|28134.5|28130.96|28130.96|28134.5|28134.5|28130.96|28130.96|0
1652195240000|2022-05-10 15:07:20|28127.43|28127.43|28116.52|28116.52|28127.43|28127.43|28116.52|28116.52|0
1652195250000|2022-05-10 15:07:30|28116.22|28116.22|28119.75|28119.75|28119.75|28119.75|28116.22|28116.22|0
1652195260000|2022-05-10 15:07:40|28120.16|28120.16|28121.39|28121.39|28121.39|28121.39|28120.16|28120.16|0
1652195270000|2022-05-10 15:07:50|28117.86|28117.86|28117.86|28117.86|28117.86|28117.86|28117.04|28117.04|0
1652195280000|2022-05-10 15:08:00|28114.32|28114.32|28135.83|28135.83|28135.83|28135.83|28114.32|28114.32|0
1652195290000|2022-05-10 15:08:10|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|28132.3|0
1652195300000|2022-05-10 15:08:20|28135.83|28135.83|28139.37|28139.37|28139.37|28139.37|28135.83|28135.83|0
1652195310000|2022-05-10 15:08:30|28138.55|28138.55|28132.08|28132.08|28138.55|28138.55|28131.48|28131.48|0
1652195320000|2022-05-10 15:08:40|28135.62|28135.62|28139.15|28139.15|28142.69|28142.69|28135.62|28135.62|0
1652195340000|2022-05-10 15:09:00|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|0
1652195350000|2022-05-10 15:09:10|28128.55|28128.55|28128.55|28128.55|28128.55|28128.55|28128.55|28128.55|0
1652195360000|2022-05-10 15:09:20|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|0
1652195370000|2022-05-10 15:09:30|28135.62|28135.62|28139.15|28139.15|28139.15|28139.15|28135.62|28135.62|0
1652195380000|2022-05-10 15:09:40|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|28132.08|0
1652195400000|2022-05-10 15:10:00|28135.62|28135.62|28138.33|28138.33|28139.15|28139.15|28135.62|28135.62|0
1652195410000|2022-05-10 15:10:10|28134.8|28134.8|28131.26|28131.26|28134.8|28134.8|28131.26|28131.26|0
1652195420000|2022-05-10 15:10:20|28127.73|28127.73|28127.43|28127.43|28127.73|28127.73|28123.89|28123.89|0
1652195430000|2022-05-10 15:10:30|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|28130.96|0
1652195440000|2022-05-10 15:10:40|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|28123.89|0
1652195450000|2022-05-10 15:10:50|28127.43|28127.43|28128.33|28128.33|28135.4|28135.4|28127.43|28127.43|0
1652195460000|2022-05-10 15:11:00|28124.79|28124.79|28124.79|28124.79|28124.79|28124.79|28121.26|28121.26|0
1652195470000|2022-05-10 15:11:10|28128.33|28128.33|28131.86|28131.86|28131.86|28131.86|28128.33|28128.33|0
1652195480000|2022-05-10 15:11:20|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|28128.33|0
1652195490000|2022-05-10 15:11:30|28131.86|28131.86|28135.4|28135.4|28135.4|28135.4|28131.86|28131.86|0
1652195500000|2022-05-10 15:11:40|28135.81|28135.81|28136.22|28136.22|28136.22|28136.22|28135.81|28135.81|0
1652195510000|2022-05-10 15:11:50|28132.68|28132.68|28132.68|28132.68|28132.68|28132.68|28129.15|28129.15|0
1652195520000|2022-05-10 15:12:00|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|28129.15|0
1652195530000|2022-05-10 15:12:10|28125.61|28125.61|28125.91|28125.91|28125.91|28125.91|28125.61|28125.61|0
1652195550000|2022-05-10 15:12:30|28122.38|28122.38|28118.84|28118.84|28122.38|28122.38|28118.84|28118.84|0
1652195570000|2022-05-10 15:12:50|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|28115.31|0
1652195590000|2022-05-10 15:13:10|28118.84|28118.84|28126.81|28126.81|28126.81|28126.81|28118.84|28118.84|0
1652195600000|2022-05-10 15:13:20|28123.28|28123.28|28123.28|28123.28|28123.28|28123.28|28123.28|28123.28|0
1652195610000|2022-05-10 15:13:30|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|28123.58|0
1652195620000|2022-05-10 15:13:40|28123.88|28123.88|28123.28|28123.28|28126.81|28126.81|28123.28|28123.28|0
1652195630000|2022-05-10 15:13:50|28119.74|28119.74|28118.51|28118.51|28119.74|28119.74|28118.51|28118.51|0
1652195640000|2022-05-10 15:14:00|28114.98|28114.98|28111.44|28111.44|28114.98|28114.98|28111.44|28111.44|0
1652195650000|2022-05-10 15:14:10|28107.91|28107.91|28107.91|28107.91|28107.91|28107.91|28107.91|28107.91|0
1652195660000|2022-05-10 15:14:20|28111.44|28111.44|28111.74|28111.74|28111.74|28111.74|28111.44|28111.44|0
1652195670000|2022-05-10 15:14:30|28111.44|28111.44|28104.01|28104.01|28111.44|28111.44|28104.01|28104.01|0
1652195690000|2022-05-10 15:14:50|28103.19|28103.19|28099.66|28099.66|28103.19|28103.19|28099.66|28099.66|0
1652195700000|2022-05-10 15:15:00|28103.19|28103.19|28114.21|28114.21|28114.21|28114.21|28103.19|28103.19|0
1652195710000|2022-05-10 15:15:10|28107.14|28107.14|28103.6|28103.6|28107.14|28107.14|28103.6|28103.6|0
1652195720000|2022-05-10 15:15:20|28103.3|28103.3|28103.3|28103.3|28103.3|28103.3|28099.77|28099.77|0
1652195740000|2022-05-10 15:15:40|28099.77|28099.77|28099.47|28099.47|28099.77|28099.77|28095.93|28095.93|0
1652195750000|2022-05-10 15:15:50|28095.93|28095.93|28095.93|28095.93|28095.93|28095.93|28092.4|28092.4|0
1652195770000|2022-05-10 15:16:10|28099.47|28099.47|28095.93|28095.93|28099.47|28099.47|28092.4|28092.4|0
1652195780000|2022-05-10 15:16:20|28092.4|28092.4|28092.03|28092.03|28092.4|28092.4|28092.03|28092.03|0
1652195790000|2022-05-10 15:16:30|28091.73|28091.73|28091.73|28091.73|28091.73|28091.73|28091.73|28091.73|0
1652195800000|2022-05-10 15:16:40|28095.27|28095.27|28098.8|28098.8|28098.8|28098.8|28095.27|28095.27|0
1652195810000|2022-05-10 15:16:50|28099.1|28099.1|28113.54|28113.54|28113.54|28113.54|28099.1|28099.1|0
1652195820000|2022-05-10 15:17:00|28120.61|28120.61|28128.39|28128.39|28131.93|28131.93|28120.61|28120.61|0
1652195830000|2022-05-10 15:17:10|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|0
1652195840000|2022-05-10 15:17:20|28117.49|28117.49|28121.02|28121.02|28121.02|28121.02|28117.49|28117.49|0
1652195850000|2022-05-10 15:17:30|28131.63|28131.63|28124.56|28124.56|28131.63|28131.63|28124.56|28124.56|0
1652195860000|2022-05-10 15:17:40|28124.15|28124.15|28124.56|28124.56|28124.56|28124.56|28124.15|28124.15|0
1652195870000|2022-05-10 15:17:50|28124.97|28124.97|28117.6|28117.6|28124.97|28124.97|28114.06|28114.06|0
1652195880000|2022-05-10 15:18:00|28128.2|28128.2|28128.2|28128.2|28128.2|28128.2|28128.2|28128.2|0
1652195890000|2022-05-10 15:18:10|28128.5|28128.5|28124.97|28124.97|28128.5|28128.5|28124.97|28124.97|0
1652195900000|2022-05-10 15:18:20|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|28128.5|0
1652195910000|2022-05-10 15:18:30|28124.97|28124.97|28125.27|28125.27|28125.27|28125.27|28124.97|28124.97|0
1652195920000|2022-05-10 15:18:40|28132.34|28132.34|28146.48|28146.48|28146.48|28146.48|28132.34|28132.34|0
1652195930000|2022-05-10 15:18:50|28150.01|28150.01|28157.08|28157.08|28157.08|28157.08|28150.01|28150.01|0
1652195940000|2022-05-10 15:19:00|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|28153.55|0
1652195970000|2022-05-10 15:19:30|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|28157.08|0
1652195980000|2022-05-10 15:19:40|28160.62|28160.62|28157.08|28157.08|28160.62|28160.62|28157.08|28157.08|0
1652195990000|2022-05-10 15:19:50|28157.38|28157.38|28160.92|28160.92|28160.92|28160.92|28157.38|28157.38|0
1652196000000|2022-05-10 15:20:00|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|28160.62|0
1652196010000|2022-05-10 15:20:10|28160.92|28160.92|28165.05|28165.05|28165.05|28165.05|28160.92|28160.92|0
1652196020000|2022-05-10 15:20:20|28165.46|28165.46|28164.86|28164.86|28172.53|28172.53|28164.86|28164.86|0
1652196030000|2022-05-10 15:20:30|28164.04|28164.04|28157.79|28157.79|28164.86|28164.86|28157.79|28157.79|0
1652196040000|2022-05-10 15:20:40|28164.86|28164.86|28164.86|28164.86|28164.86|28164.86|28164.86|28164.86|0
1652196060000|2022-05-10 15:21:00|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|28171.93|0
1652196070000|2022-05-10 15:21:10|28168.4|28168.4|28168.4|28168.4|28168.4|28168.4|28168.4|28168.4|0
1652196080000|2022-05-10 15:21:20|28167.99|28167.99|28178.48|28178.48|28178.48|28178.48|28167.58|28167.58|0
1652196090000|2022-05-10 15:21:30|28174.95|28174.95|28182.02|28182.02|28182.02|28182.02|28174.95|28174.95|0
1652196110000|2022-05-10 15:21:50|28182.32|28182.32|28182.32|28182.32|28182.32|28182.32|28182.32|28182.32|0
1652196120000|2022-05-10 15:22:00|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|28178.78|0
1652196140000|2022-05-10 15:22:20|28182.32|28182.32|28185.85|28185.85|28185.85|28185.85|28182.32|28182.32|0
1652196150000|2022-05-10 15:22:30|28179.19|28179.19|28175.66|28175.66|28179.19|28179.19|28175.66|28175.66|0
1652196160000|2022-05-10 15:22:40|28182.73|28182.73|28179.19|28179.19|28182.73|28182.73|28179.19|28179.19|0
1652196180000|2022-05-10 15:23:00|28179.6|28179.6|28180.01|28180.01|28180.01|28180.01|28179.6|28179.6|0
1652196190000|2022-05-10 15:23:10|28183.55|28183.55|28179.6|28179.6|28183.55|28183.55|28179.19|28179.19|0
1652196200000|2022-05-10 15:23:20|28179.36|28179.36|28179.36|28179.36|28179.36|28179.36|28179.36|28179.36|0
1652196210000|2022-05-10 15:23:30|28165.22|28165.22|28175.22|28175.22|28175.22|28175.22|28165.22|28165.22|0
1652196230000|2022-05-10 15:23:50|28171.69|28171.69|28168.15|28168.15|28171.69|28171.69|28168.15|28168.15|0
1652196250000|2022-05-10 15:24:10|28164.62|28164.62|28164.92|28164.92|28164.92|28164.92|28164.62|28164.62|0
1652196260000|2022-05-10 15:24:20|28154.32|28154.32|28161.38|28161.38|28161.38|28161.38|28154.32|28154.32|0
1652196300000|2022-05-10 15:25:00|28160.98|28160.98|28153.6|28153.6|28160.98|28160.98|28153.6|28153.6|0
1652196310000|2022-05-10 15:25:10|28157.14|28157.14|28160.67|28160.67|28160.67|28160.67|28157.14|28157.14|0
1652196330000|2022-05-10 15:25:30|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|0
1652196340000|2022-05-10 15:25:40|28156.84|28156.84|28149.77|28149.77|28156.84|28156.84|28149.77|28149.77|0
1652196360000|2022-05-10 15:26:00|28149.47|28149.47|28156.54|28156.54|28156.54|28156.54|28149.47|28149.47|0
1652196370000|2022-05-10 15:26:10|28163.61|28163.61|28156.54|28156.54|28163.61|28163.61|28156.54|28156.54|0
1652196380000|2022-05-10 15:26:20|28160.07|28160.07|28167.14|28167.14|28167.14|28167.14|28160.07|28160.07|0
1652196390000|2022-05-10 15:26:30|28166.9|28166.9|28170.44|28170.44|28170.44|28170.44|28166.9|28166.9|0
1652196400000|2022-05-10 15:26:40|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|28173.97|0
1652196410000|2022-05-10 15:26:50|28181.04|28181.04|28174.27|28174.27|28181.34|28181.34|28174.27|28174.27|0
1652196420000|2022-05-10 15:27:00|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|28174.68|0
1652196430000|2022-05-10 15:27:10|28178.22|28178.22|28181.45|28181.45|28181.75|28181.75|28178.22|28178.22|0
1652196440000|2022-05-10 15:27:20|28177.92|28177.92|28177.8|28177.8|28177.92|28177.92|28177.8|28177.8|0
1652196450000|2022-05-10 15:27:30|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|28174.26|0
1652196460000|2022-05-10 15:27:40|28160.12|28160.12|28160.12|28160.12|28160.12|28160.12|28160.12|28160.12|0
1652196470000|2022-05-10 15:27:50|28163.66|28163.66|28167.8|28167.8|28167.8|28167.8|28163.66|28163.66|0
1652196480000|2022-05-10 15:28:00|28171.33|28171.33|28171.63|28171.63|28171.63|28171.63|28171.33|28171.33|0
1652196490000|2022-05-10 15:28:10|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|0
1652196500000|2022-05-10 15:28:20|28167.8|28167.8|28167.67|28167.67|28167.8|28167.8|28167.5|28167.5|0
1652196510000|2022-05-10 15:28:30|28167.37|28167.37|28167.37|28167.37|28167.67|28167.67|28167.37|28167.37|0
1652196520000|2022-05-10 15:28:40|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|28166.96|0
1652196530000|2022-05-10 15:28:50|28142.22|28142.22|28138.69|28138.69|28142.22|28142.22|28138.69|28138.69|0
1652196540000|2022-05-10 15:29:00|28138.99|28138.99|28135.45|28135.45|28138.99|28138.99|28131.92|28131.92|0
1652196550000|2022-05-10 15:29:10|28117.78|28117.78|28121.31|28121.31|28121.31|28121.31|28117.78|28117.78|0
1652196560000|2022-05-10 15:29:20|28120.71|28120.71|28135.45|28135.45|28135.45|28135.45|28117.18|28117.18|0
1652196570000|2022-05-10 15:29:30|28135.15|28135.15|28163.84|28163.84|28163.84|28163.84|28135.15|28135.15|0
1652196580000|2022-05-10 15:29:40|28170.91|28170.91|28167.37|28167.37|28170.91|28170.91|28160.3|28160.3|0
1652196590000|2022-05-10 15:29:50|28156.77|28156.77|28157.07|28157.07|28157.07|28157.07|28149.1|28149.1|0
1652253300000|2022-05-11 07:15:00|28169.09|28169.09|28157.58|28157.58|28169.09|28169.09|28154.04|28154.04|0
1652253310000|2022-05-11 07:15:10|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|28161.11|0
1652253320000|2022-05-11 07:15:20|28154.04|28154.04|28143.44|28143.44|28154.04|28154.04|28143.44|28143.44|0
1652253330000|2022-05-11 07:15:30|28142.62|28142.62|28142.62|28142.62|28142.62|28142.62|28142.62|28142.62|0
1652253340000|2022-05-11 07:15:40|28143.03|28143.03|28143.03|28143.03|28146.57|28146.57|28143.03|28143.03|0
1652253350000|2022-05-11 07:15:50|28141.8|28141.8|28145.34|28145.34|28145.34|28145.34|28134.73|28134.73|0
1652253360000|2022-05-11 07:16:00|28147.44|28147.44|28146.24|28146.24|28151.27|28151.27|28146.24|28146.24|0
1652253370000|2022-05-11 07:16:10|28156.84|28156.84|28136.53|28136.53|28157.74|28157.74|28136.53|28136.53|0
1652253380000|2022-05-11 07:16:20|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|28129.46|0
1652253410000|2022-05-11 07:16:50|28133|28133|28136.53|28136.53|28136.53|28136.53|28133|28133|0
1652253420000|2022-05-11 07:17:00|28150.67|28150.67|28147.14|28147.14|28154.21|28154.21|28147.14|28147.14|0
1652253460000|2022-05-11 07:17:40|28143.6|28143.6|28150.67|28150.67|28150.67|28150.67|28143.6|28143.6|0
1652253470000|2022-05-11 07:17:50|28147.14|28147.14|28134.43|28134.43|28147.14|28147.14|28133.83|28133.83|0
1652253480000|2022-05-11 07:18:00|28130.9|28130.9|28130.9|28130.9|28130.9|28130.9|28130.9|28130.9|0
1652253490000|2022-05-11 07:18:10|28127.36|28127.36|28127.36|28127.36|28127.36|28127.36|28127.36|28127.36|0
1652253510000|2022-05-11 07:18:30|28109.69|28109.69|28120.29|28120.29|28120.29|28120.29|28109.69|28109.69|0
1652253520000|2022-05-11 07:18:40|28120.59|28120.59|28127.66|28127.66|28127.66|28127.66|28120.59|28120.59|0
1652253530000|2022-05-11 07:18:50|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|28126.84|0
1652253560000|2022-05-11 07:19:20|28119.77|28119.77|28109.17|28109.17|28119.77|28119.77|28109.17|28109.17|0
1652253580000|2022-05-11 07:19:40|28123.31|28123.31|28109.17|28109.17|28123.31|28123.31|28109.17|28109.17|0
1652253600000|2022-05-11 07:20:00|28116.24|28116.24|28098.56|28098.56|28116.24|28116.24|28098.56|28098.56|0
1652253620000|2022-05-11 07:20:20|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|28095.03|0
1652253630000|2022-05-11 07:20:30|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|0
1652253640000|2022-05-11 07:20:40|28098.86|28098.86|28098.86|28098.86|28098.86|28098.86|28098.86|28098.86|0
1652253650000|2022-05-11 07:20:50|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|28099.16|0
1652253660000|2022-05-11 07:21:00|28098.8|28098.8|28102.33|28102.33|28102.33|28102.33|28098.8|28098.8|0
1652253670000|2022-05-11 07:21:10|28098.8|28098.8|28102.33|28102.33|28102.33|28102.33|28098.8|28098.8|0
1652253700000|2022-05-11 07:21:40|28095.27|28095.27|28094.06|28094.06|28097.6|28097.6|28094.06|28094.06|0
1652253720000|2022-05-11 07:22:00|28086.99|28086.99|28096.39|28096.39|28096.39|28096.39|28086.99|28086.99|0
1652253740000|2022-05-11 07:22:20|28099.92|28099.92|28099.92|28099.92|28099.92|28099.92|28099.92|28099.92|0
1652253750000|2022-05-11 07:22:30|28096.39|28096.39|28096.39|28096.39|28096.39|28096.39|28096.39|28096.39|0
1652253760000|2022-05-11 07:22:40|28095.18|28095.18|28094.88|28094.88|28095.18|28095.18|28094.88|28094.88|0
1652253770000|2022-05-11 07:22:50|28084.28|28084.28|28084.28|28084.28|28084.28|28084.28|28084.28|28084.28|0
1652253780000|2022-05-11 07:23:00|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|28080.74|0
1652253790000|2022-05-11 07:23:10|28077.21|28077.21|28077.21|28077.21|28077.21|28077.21|28077.21|28077.21|0
1652253810000|2022-05-11 07:23:30|28070.14|28070.14|28070.14|28070.14|28070.14|28070.14|28070.14|28070.14|0
1652253820000|2022-05-11 07:23:40|28063.07|28063.07|28056|28056|28063.07|28063.07|28056|28056|0
1652253830000|2022-05-11 07:23:50|28054.36|28054.36|28051.23|28051.23|28054.77|28054.77|28051.23|28051.23|0
1652253840000|2022-05-11 07:24:00|28050.42|28050.42|28050.42|28050.42|28050.42|28050.42|28050.42|28050.42|0
1652253860000|2022-05-11 07:24:20|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|28046.88|0
1652253870000|2022-05-11 07:24:30|28043.35|28043.35|28050.42|28050.42|28050.42|28050.42|28043.35|28043.35|0
1652253880000|2022-05-11 07:24:40|28043.35|28043.35|28025.67|28025.67|28043.35|28043.35|28025.67|28025.67|0
1652253900000|2022-05-11 07:25:00|28043.35|28043.35|28043.35|28043.35|28043.35|28043.35|28043.35|28043.35|0
1652253910000|2022-05-11 07:25:10|28050.42|28050.42|28050.42|28050.42|28050.42|28050.42|28046.88|28046.88|0
1652253940000|2022-05-11 07:25:40|28053.95|28053.95|28053.95|28053.95|28057.48|28057.48|28053.95|28053.95|0
1652253950000|2022-05-11 07:25:50|28050.42|28050.42|28042.97|28042.97|28050.42|28050.42|28042.97|28042.97|0
1652253970000|2022-05-11 07:26:10|28025.3|28025.3|28025.3|28025.3|28025.3|28025.3|28025.3|28025.3|0
1652253980000|2022-05-11 07:26:20|28024.89|28024.89|28040.76|28040.76|28040.76|28040.76|28024.89|28024.89|0
1652253990000|2022-05-11 07:26:30|28044.3|28044.3|28044.3|28044.3|28044.3|28044.3|28044.3|28044.3|0
1652254000000|2022-05-11 07:26:40|28044.6|28044.6|28044.6|28044.6|28044.6|28044.6|28044.6|28044.6|0
1652254010000|2022-05-11 07:26:50|28041.06|28041.06|28041.06|28041.06|28041.06|28041.06|28041.06|28041.06|0
1652254020000|2022-05-11 07:27:00|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|0
1652254030000|2022-05-11 07:27:10|28030.46|28030.46|28030.46|28030.46|28030.46|28030.46|28030.46|28030.46|0
1652254040000|2022-05-11 07:27:20|28019.85|28019.85|28026.92|28026.92|28026.92|28026.92|28019.85|28019.85|0
1652254050000|2022-05-11 07:27:30|28019.85|28019.85|28016.62|28016.62|28020.15|28020.15|28013.08|28013.08|0
1652254060000|2022-05-11 07:27:40|28016.32|28016.32|28009.25|28009.25|28016.32|28016.32|28009.25|28009.25|0
1652254070000|2022-05-11 07:27:50|28005.71|28005.71|28002.18|28002.18|28005.71|28005.71|28002.18|28002.18|0
1652254080000|2022-05-11 07:28:00|27991.57|27991.57|28009.25|28009.25|28009.25|28009.25|27991.57|27991.57|0
1652254090000|2022-05-11 07:28:10|28010.15|28010.15|28010.15|28010.15|28010.15|28010.15|28010.15|28010.15|0
1652254100000|2022-05-11 07:28:20|27999.55|27999.55|27998.73|27998.73|27999.55|27999.55|27998.32|27998.32|0
1652254110000|2022-05-11 07:28:30|27988.12|27988.12|27996.42|27996.42|27996.42|27996.42|27988.12|27988.12|0
1652254120000|2022-05-11 07:28:40|27992.89|27992.89|27992.89|27992.89|27992.89|27992.89|27992.89|27992.89|0
1652254130000|2022-05-11 07:28:50|27996.42|27996.42|27996.42|27996.42|27996.42|27996.42|27996.42|27996.42|0
1652254140000|2022-05-11 07:29:00|27989.35|27989.35|27996.42|27996.42|27996.42|27996.42|27989.35|27989.35|0
1652254150000|2022-05-11 07:29:10|27999.96|27999.96|27999.96|27999.96|27999.96|27999.96|27999.96|27999.96|0
1652254160000|2022-05-11 07:29:20|27999.71|27999.71|27991.74|27991.74|27999.71|27999.71|27991.74|27991.74|0
1652254180000|2022-05-11 07:29:40|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|27988.21|0
1652254190000|2022-05-11 07:29:50|27981.14|27981.14|27981.14|27981.14|27981.14|27981.14|27981.14|27981.14|0
1652254200000|2022-05-11 07:30:00|27984.67|27984.67|27984.67|27984.67|27984.67|27984.67|27984.67|27984.67|0
1652254210000|2022-05-11 07:30:10|27988.21|27988.21|27995.28|27995.28|27995.28|27995.28|27988.21|27988.21|0
1652254220000|2022-05-11 07:30:20|27984.67|27984.67|27974.07|27974.07|27984.67|27984.67|27974.07|27974.07|0
1652254230000|2022-05-11 07:30:30|27970.53|27970.53|27955.99|27955.99|27970.53|27970.53|27955.99|27955.99|0
1652254240000|2022-05-11 07:30:40|27957.2|27957.2|27964.27|27964.27|27967.8|27967.8|27957.2|27957.2|0
1652254250000|2022-05-11 07:30:50|27953.66|27953.66|27950.13|27950.13|27957.2|27957.2|27946.59|27946.59|0
1652254260000|2022-05-11 07:31:00|27967.8|27967.8|27964.27|27964.27|27967.8|27967.8|27964.27|27964.27|0
1652254270000|2022-05-11 07:31:10|27967.8|27967.8|27967.8|27967.8|27967.8|27967.8|27967.8|27967.8|0
1652254280000|2022-05-11 07:31:20|27971.34|27971.34|27974.87|27974.87|27974.87|27974.87|27971.34|27971.34|0
1652254300000|2022-05-11 07:31:40|27978.41|27978.41|27978.41|27978.41|27978.41|27978.41|27978.41|27978.41|0
1652254310000|2022-05-11 07:31:50|27985.48|27985.48|27985.48|27985.48|27985.48|27985.48|27985.48|27985.48|0
1652254320000|2022-05-11 07:32:00|27989.01|27989.01|27984.66|27984.66|27989.01|27989.01|27981.12|27981.12|0
1652254350000|2022-05-11 07:32:30|27995.26|27995.26|27998.8|27998.8|27998.8|27998.8|27995.26|27995.26|0
1652254360000|2022-05-11 07:32:40|27998.19|27998.19|27998.19|27998.19|27998.19|27998.19|27998.19|27998.19|0
1652254370000|2022-05-11 07:32:50|27994.66|27994.66|27994.96|27994.96|27994.96|27994.96|27994.66|27994.66|0
1652254380000|2022-05-11 07:33:00|28002.03|28002.03|28002.03|28002.03|28002.03|28002.03|28002.03|28002.03|0
1652254390000|2022-05-11 07:33:10|28019.7|28019.7|28019.7|28019.7|28019.7|28019.7|28019.7|28019.7|0
1652254400000|2022-05-11 07:33:20|28020.31|28020.31|28032.74|28032.74|28032.74|28032.74|28020.31|28020.31|0
1652254410000|2022-05-11 07:33:30|28029.21|28029.21|28022.14|28022.14|28029.21|28029.21|28022.14|28022.14|0
1652254420000|2022-05-11 07:33:40|28018.6|28018.6|28015.07|28015.07|28018.6|28018.6|28015.07|28015.07|0
1652254430000|2022-05-11 07:33:50|28004.46|28004.46|28004.46|28004.46|28004.46|28004.46|28004.46|28004.46|0
1652254460000|2022-05-11 07:34:20|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|27997.39|0
1652254470000|2022-05-11 07:34:30|27993.86|27993.86|27993.86|27993.86|27993.86|27993.86|27993.86|27993.86|0
1652254480000|2022-05-11 07:34:40|27986.79|27986.79|27976.48|27976.48|27987.09|27987.09|27976.48|27976.48|0
1652254490000|2022-05-11 07:34:50|27972.95|27972.95|27972.95|27972.95|27972.95|27972.95|27972.95|27972.95|0
1652254500000|2022-05-11 07:35:00|27969.41|27969.41|27976.48|27976.48|27976.48|27976.48|27969.41|27969.41|0
1652254510000|2022-05-11 07:35:10|27969.41|27969.41|27969.41|27969.41|27969.41|27969.41|27969.41|27969.41|0
1652254520000|2022-05-11 07:35:20|27976.48|27976.48|27980.02|27980.02|27983.55|27983.55|27972.95|27972.95|0
1652254530000|2022-05-11 07:35:30|27972.95|27972.95|27972.95|27972.95|27972.95|27972.95|27972.95|27972.95|0
1652254550000|2022-05-11 07:35:50|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|27965.88|0
1652254560000|2022-05-11 07:36:00|27969.41|27969.41|27972.95|27972.95|27972.95|27972.95|27969.41|27969.41|0
1652254570000|2022-05-11 07:36:10|27972.05|27972.05|27972.05|27972.05|27972.05|27972.05|27972.05|27972.05|0
1652254580000|2022-05-11 07:36:20|27968.51|27968.51|27968.51|27968.51|27968.51|27968.51|27968.51|27968.51|0
1652254590000|2022-05-11 07:36:30|27964.98|27964.98|27964.98|27964.98|27964.98|27964.98|27964.98|27964.98|0
1652254600000|2022-05-11 07:36:40|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|27961.44|0
1652254620000|2022-05-11 07:37:00|27954.37|27954.37|27954.37|27954.37|27954.37|27954.37|27954.37|27954.37|0
1652254630000|2022-05-11 07:37:10|27957.91|27957.91|27954.67|27954.67|27965.28|27965.28|27954.37|27954.37|0
1652254640000|2022-05-11 07:37:20|27951.14|27951.14|27944.07|27944.07|27951.14|27951.14|27944.07|27944.07|0
1652254650000|2022-05-11 07:37:30|27940.53|27940.53|27940.53|27940.53|27940.53|27940.53|27940.53|27940.53|0
1652254660000|2022-05-11 07:37:40|27939.93|27939.93|27936.4|27936.4|27939.93|27939.93|27936.4|27936.4|0
1652254670000|2022-05-11 07:37:50|27939.93|27939.93|27939.93|27939.93|27939.93|27939.93|27939.93|27939.93|0
1652254700000|2022-05-11 07:38:20|27936.4|27936.4|27943.47|27943.47|27943.47|27943.47|27936.4|27936.4|0
1652254730000|2022-05-11 07:38:50|27943.1|27943.1|27943.7|27943.7|27943.7|27943.7|27943.1|27943.1|0
1652254740000|2022-05-11 07:39:00|27944|27944|27947.84|27947.84|27947.84|27947.84|27944|27944|0
1652254750000|2022-05-11 07:39:10|27940.77|27940.77|27940.77|27940.77|27940.77|27940.77|27940.77|27940.77|0
1652254760000|2022-05-11 07:39:20|27947.84|27947.84|27947.84|27947.84|27947.84|27947.84|27947.84|27947.84|0
1652254790000|2022-05-11 07:39:50|27940.77|27940.77|27939.87|27939.87|27940.77|27940.77|27939.87|27939.87|0
1652254800000|2022-05-11 07:40:00|27932.8|27932.8|27921.37|27921.37|27932.8|27932.8|27921.37|27921.37|0
1652254820000|2022-05-11 07:40:20|27928.44|27928.44|27927.84|27927.84|27928.44|27928.44|27927.84|27927.84|0
1652254830000|2022-05-11 07:40:30|27931.38|27931.38|27927.84|27927.84|27931.38|27931.38|27927.84|27927.84|0
1652254850000|2022-05-11 07:40:50|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|27924.31|0
1652254860000|2022-05-11 07:41:00|27917.24|27917.24|27913.7|27913.7|27917.24|27917.24|27913.7|27913.7|0
1652254870000|2022-05-11 07:41:10|27920.77|27920.77|27924.31|27924.31|27924.31|27924.31|27920.77|27920.77|0
1652254900000|2022-05-11 07:41:40|27917.24|27917.24|27922.28|27922.28|27922.28|27922.28|27913.7|27913.7|0
1652254920000|2022-05-11 07:42:00|27933.18|27933.18|27933.18|27933.18|27936.72|27936.72|27933.18|27933.18|0
1652254930000|2022-05-11 07:42:10|27926.11|27926.11|27922.58|27922.58|27926.11|27926.11|27922.58|27922.58|0
1652254940000|2022-05-11 07:42:20|27929.65|27929.65|27929.65|27929.65|27929.65|27929.65|27929.65|27929.65|0
1652254950000|2022-05-11 07:42:30|27919.04|27919.04|27919.04|27919.04|27919.04|27919.04|27919.04|27919.04|0
1652254960000|2022-05-11 07:42:40|27922.58|27922.58|27922.58|27922.58|27922.58|27922.58|27922.58|27922.58|0
1652254970000|2022-05-11 07:42:50|27915.51|27915.51|27911.97|27911.97|27915.51|27915.51|27911.97|27911.97|0
1652254980000|2022-05-11 07:43:00|27915.51|27915.51|27919.34|27919.34|27919.34|27919.34|27915.51|27915.51|0
1652255040000|2022-05-11 07:44:00|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|27912.27|0
1652255050000|2022-05-11 07:44:10|27919.34|27919.34|27919.34|27919.34|27919.34|27919.34|27919.34|27919.34|0
1652255060000|2022-05-11 07:44:20|27919.64|27919.64|27919.64|27919.64|27919.64|27919.64|27919.64|27919.64|0
1652255070000|2022-05-11 07:44:30|27926.71|27926.71|27926.71|27926.71|27926.71|27926.71|27926.71|27926.71|0
1652255090000|2022-05-11 07:44:50|27927.53|27927.53|27927.94|27927.94|27927.94|27927.94|27927.53|27927.53|0
1652255100000|2022-05-11 07:45:00|27927.12|27927.12|27948.33|27948.33|27948.33|27948.33|27927.12|27927.12|0
1652255110000|2022-05-11 07:45:10|27951.87|27951.87|27951.87|27951.87|27951.87|27951.87|27951.87|27951.87|0
1652255120000|2022-05-11 07:45:20|27958.94|27958.94|27962.47|27962.47|27962.47|27962.47|27958.94|27958.94|0
1652255130000|2022-05-11 07:45:30|27962.88|27962.88|27969.95|27969.95|27969.95|27969.95|27962.88|27962.88|0
1652255140000|2022-05-11 07:45:40|27980.56|27980.56|27980.56|27980.56|27980.56|27980.56|27980.56|27980.56|0
1652255150000|2022-05-11 07:45:50|27977.02|27977.02|27987.63|27987.63|27987.63|27987.63|27977.02|27977.02|0
1652255160000|2022-05-11 07:46:00|27994.7|27994.7|27987.63|27987.63|27994.7|27994.7|27987.63|27987.63|0
1652255170000|2022-05-11 07:46:10|27977.02|27977.02|27973.49|27973.49|27977.02|27977.02|27973.49|27973.49|0
1652255190000|2022-05-11 07:46:30|27973.79|27973.79|27965.51|27965.51|27973.79|27973.79|27965.51|27965.51|0
1652255200000|2022-05-11 07:46:40|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|0
1652255210000|2022-05-11 07:46:50|27958.44|27958.44|27958.44|27958.44|27958.44|27958.44|27958.44|27958.44|0
1652255220000|2022-05-11 07:47:00|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|27954.91|0
1652255240000|2022-05-11 07:47:20|27947.84|27947.84|27937.24|27937.24|27947.84|27947.84|27930.17|27930.17|0
1652255250000|2022-05-11 07:47:30|27947.84|27947.84|27955.51|27955.51|27955.51|27955.51|27947.84|27947.84|0
1652255260000|2022-05-11 07:47:40|27951.98|27951.98|27959.05|27959.05|27962.58|27962.58|27951.98|27951.98|0
1652255270000|2022-05-11 07:47:50|27951.98|27951.98|27951.98|27951.98|27951.98|27951.98|27951.98|27951.98|0
1652255290000|2022-05-11 07:48:10|27948.44|27948.44|27948.44|27948.44|27948.44|27948.44|27948.44|27948.44|0
1652255320000|2022-05-11 07:48:40|27962.58|27962.58|27962.58|27962.58|27962.58|27962.58|27962.58|27962.58|0
1652255330000|2022-05-11 07:48:50|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|27959.05|0
1652255350000|2022-05-11 07:49:10|27969.65|27969.65|27973.19|27973.19|27973.19|27973.19|27969.65|27969.65|0
1652255360000|2022-05-11 07:49:20|27973.49|27973.49|27973.49|27973.49|27973.49|27973.49|27973.49|27973.49|0
1652255370000|2022-05-11 07:49:30|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|27969.95|0
1652255380000|2022-05-11 07:49:40|27971.04|27971.04|27971.04|27971.04|27971.04|27971.04|27971.04|27971.04|0
1652255400000|2022-05-11 07:50:00|27967.51|27967.51|27960.44|27960.44|27967.51|27967.51|27960.44|27960.44|0
1652255410000|2022-05-11 07:50:10|27967.51|27967.51|27967.51|27967.51|27967.51|27967.51|27967.51|27967.51|0
1652255420000|2022-05-11 07:50:20|27956.9|27956.9|27963.97|27963.97|27963.97|27963.97|27956.9|27956.9|0
1652255440000|2022-05-11 07:50:40|27967.51|27967.51|27968.11|27968.11|27968.11|27968.11|27967.51|27967.51|0
1652255450000|2022-05-11 07:50:50|27964.57|27964.57|27964.57|27964.57|27964.57|27964.57|27964.57|27964.57|0
1652255460000|2022-05-11 07:51:00|27957.5|27957.5|27957.5|27957.5|27957.5|27957.5|27957.5|27957.5|0
1652255470000|2022-05-11 07:51:10|27964.57|27964.57|27964.08|27964.08|27965.39|27965.39|27964.08|27964.08|0
1652255490000|2022-05-11 07:51:30|27978.22|27978.22|27978.22|27978.22|27978.22|27978.22|27978.22|27978.22|0
1652255500000|2022-05-11 07:51:40|27978.63|27978.63|27978.63|27978.63|27978.63|27978.63|27978.63|27978.63|0
1652255510000|2022-05-11 07:51:50|27982.16|27982.16|27985.7|27985.7|27985.7|27985.7|27982.16|27982.16|0
1652255530000|2022-05-11 07:52:10|28003.37|28003.37|27996.3|27996.3|28003.37|28003.37|27996.3|27996.3|0
1652255540000|2022-05-11 07:52:20|27999.84|27999.84|27999.84|27999.84|27999.84|27999.84|27999.84|27999.84|0
1652255560000|2022-05-11 07:52:40|28006.91|28006.91|28010.44|28010.44|28010.44|28010.44|28006.91|28006.91|0
1652255570000|2022-05-11 07:52:50|28013.98|28013.98|28017.51|28017.51|28017.51|28017.51|28013.98|28013.98|0
1652255580000|2022-05-11 07:53:00|28013.98|28013.98|28013.98|28013.98|28013.98|28013.98|28013.98|28013.98|0
1652255600000|2022-05-11 07:53:20|28021.05|28021.05|28021.05|28021.05|28021.05|28021.05|28021.05|28021.05|0
1652255610000|2022-05-11 07:53:30|28013.98|28013.98|28006.91|28006.91|28013.98|28013.98|28006.91|28006.91|0
1652255630000|2022-05-11 07:53:50|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|0
1652255650000|2022-05-11 07:54:10|28006.91|28006.91|28010.44|28010.44|28010.44|28010.44|28006.91|28006.91|0
1652255660000|2022-05-11 07:54:20|28021.05|28021.05|28017.51|28017.51|28021.05|28021.05|28017.51|28017.51|0
1652255670000|2022-05-11 07:54:30|28013.98|28013.98|28013.98|28013.98|28013.98|28013.98|28013.98|28013.98|0
1652255680000|2022-05-11 07:54:40|28006.91|28006.91|28006.91|28006.91|28006.91|28006.91|28006.91|28006.91|0
1652255690000|2022-05-11 07:54:50|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|0
1652255700000|2022-05-11 07:55:00|28006.91|28006.91|28003.37|28003.37|28006.91|28006.91|28003.37|28003.37|0
1652255710000|2022-05-11 07:55:10|27996.3|27996.3|27994.98|27994.98|27996.3|27996.3|27994.98|27994.98|0
1652255720000|2022-05-11 07:55:20|27995.47|27995.47|28002.53|28002.53|28002.53|28002.53|27995.47|27995.47|0
1652255730000|2022-05-11 07:55:30|28001.72|28001.72|28001.72|28001.72|28001.72|28001.72|28001.72|28001.72|0
1652255750000|2022-05-11 07:55:50|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|27998.18|0
1652255760000|2022-05-11 07:56:00|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|28005.25|0
1652255810000|2022-05-11 07:56:50|28008.78|28008.78|28012.32|28012.32|28012.32|28012.32|28008.78|28008.78|0
1652255820000|2022-05-11 07:57:00|28019.39|28019.39|28026.46|28026.46|28026.46|28026.46|28019.39|28019.39|0
1652255830000|2022-05-11 07:57:10|28015.85|28015.85|28015.85|28015.85|28015.85|28015.85|28015.85|28015.85|0
1652255850000|2022-05-11 07:57:30|28022.92|28022.92|28022.92|28022.92|28022.92|28022.92|28022.92|28022.92|0
1652255860000|2022-05-11 07:57:40|28026.46|28026.46|28026.46|28026.46|28026.46|28026.46|28026.46|28026.46|0
1652255870000|2022-05-11 07:57:50|28019.39|28019.39|28015.85|28015.85|28019.39|28019.39|28015.85|28015.85|0
1652255880000|2022-05-11 07:58:00|28008.78|28008.78|28012.32|28012.32|28012.32|28012.32|28008.78|28008.78|0
1652255910000|2022-05-11 07:58:30|28019.39|28019.39|28022.51|28022.51|28022.51|28022.51|28018.98|28018.98|0
1652255920000|2022-05-11 07:58:40|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|28026.05|0
1652255930000|2022-05-11 07:58:50|28022.51|28022.51|28018.98|28018.98|28022.51|28022.51|28018.98|28018.98|0
1652255940000|2022-05-11 07:59:00|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|0
1652255960000|2022-05-11 07:59:20|28026.35|28026.35|28022.82|28022.82|28026.35|28026.35|28022.82|28022.82|0
1652255970000|2022-05-11 07:59:30|28026.35|28026.35|28026.76|28026.76|28030.29|28030.29|28023.22|28023.22|0
1652255980000|2022-05-11 07:59:40|28027.66|28027.66|28031.69|28031.69|28032.1|28032.1|28027.66|28027.66|0
1652255990000|2022-05-11 07:59:50|28024.62|28024.62|28017.55|28017.55|28028.15|28028.15|28017.55|28017.55|0
1652256000000|2022-05-11 08:00:00|28014.01|28014.01|28006.94|28006.94|28014.01|28014.01|28006.94|28006.94|0
1652256010000|2022-05-11 08:00:10|27999.87|27999.87|28006.94|28006.94|28006.94|28006.94|27999.87|27999.87|0
1652256020000|2022-05-11 08:00:20|28014.01|28014.01|28010.48|28010.48|28014.01|28014.01|28010.48|28010.48|0
1652256030000|2022-05-11 08:00:30|28003.41|28003.41|28003.41|28003.41|28003.41|28003.41|27999.87|27999.87|0
1652256060000|2022-05-11 08:01:00|28021.08|28021.08|28021.08|28021.08|28021.08|28021.08|28021.08|28021.08|0
1652256070000|2022-05-11 08:01:10|28021.49|28021.49|28017.96|28017.96|28021.49|28021.49|28017.96|28017.96|0
1652256080000|2022-05-11 08:01:20|28021.49|28021.49|28021.49|28021.49|28021.49|28021.49|28021.49|28021.49|0
1652256110000|2022-05-11 08:01:50|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|0
1652256120000|2022-05-11 08:02:00|28025.85|28025.85|28025.85|28025.85|28025.85|28025.85|28025.85|28025.85|0
1652256130000|2022-05-11 08:02:10|28022.31|28022.31|28029.38|28029.38|28029.38|28029.38|28022.31|28022.31|0
1652256140000|2022-05-11 08:02:20|28028.78|28028.78|28039.39|28039.39|28039.39|28039.39|28028.78|28028.78|0
1652256150000|2022-05-11 08:02:30|28032.32|28032.32|28032.32|28032.32|28032.32|28032.32|28032.32|28032.32|0
1652256170000|2022-05-11 08:02:50|28039.39|28039.39|28039.39|28039.39|28039.39|28039.39|28039.39|28039.39|0
1652256180000|2022-05-11 08:03:00|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|0
1652256210000|2022-05-11 08:03:30|28049.99|28049.99|28049.99|28049.99|28049.99|28049.99|28049.99|28049.99|0
1652256220000|2022-05-11 08:03:40|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|28060.6|0
1652256230000|2022-05-11 08:03:50|28064.13|28064.13|28060.6|28060.6|28064.13|28064.13|28060.6|28060.6|0
1652256260000|2022-05-11 08:04:20|28057.06|28057.06|28067.67|28067.67|28067.67|28067.67|28057.06|28057.06|0
1652256270000|2022-05-11 08:04:30|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|28064.13|0
1652256290000|2022-05-11 08:04:50|28060.6|28060.6|28071.8|28071.8|28071.8|28071.8|28060.6|28060.6|0
1652256300000|2022-05-11 08:05:00|28071.2|28071.2|28068.88|28068.88|28071.2|28071.2|28067.67|28067.67|0
1652256320000|2022-05-11 08:05:20|28075.95|28075.95|28075.95|28075.95|28075.95|28075.95|28075.95|28075.95|0
1652256350000|2022-05-11 08:05:50|28086.55|28086.55|28086.55|28086.55|28086.55|28086.55|28086.55|28086.55|0
1652256360000|2022-05-11 08:06:00|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|28086.85|0
1652256380000|2022-05-11 08:06:20|28108.06|28108.06|28103.92|28103.92|28108.06|28108.06|28103.92|28103.92|0
1652256400000|2022-05-11 08:06:40|28096.85|28096.85|28092.48|28092.48|28096.85|28096.85|28092.48|28092.48|0
1652256420000|2022-05-11 08:07:00|28085.41|28085.41|28085.41|28085.41|28085.41|28085.41|28085.41|28085.41|0
1652256430000|2022-05-11 08:07:10|28074.8|28074.8|28081.87|28081.87|28081.87|28081.87|28074.8|28074.8|0
1652256440000|2022-05-11 08:07:20|28085.41|28085.41|28084.81|28084.81|28085.41|28085.41|28084.81|28084.81|0
1652256460000|2022-05-11 08:07:40|28081.27|28081.27|28088.34|28088.34|28088.34|28088.34|28081.27|28081.27|0
1652256470000|2022-05-11 08:07:50|28084.81|28084.81|28084.81|28084.81|28084.81|28084.81|28084.81|28084.81|0
1652256480000|2022-05-11 08:08:00|28081.27|28081.27|28077.74|28077.74|28081.27|28081.27|28077.74|28077.74|0
1652256510000|2022-05-11 08:08:30|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|28081.27|0
1652256530000|2022-05-11 08:08:50|28095.41|28095.41|28095.41|28095.41|28095.41|28095.41|28095.41|28095.41|0
1652256540000|2022-05-11 08:09:00|28095.29|28095.29|28088.52|28088.52|28095.59|28095.59|28088.52|28088.52|0
1652256550000|2022-05-11 08:09:10|28095.59|28095.59|28095.59|28095.59|28095.59|28095.59|28095.59|28095.59|0
1652256560000|2022-05-11 08:09:20|28092.06|28092.06|28092.06|28092.06|28092.06|28092.06|28092.06|28092.06|0
1652256640000|2022-05-11 08:10:40|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|28092.36|0
1652256690000|2022-05-11 08:11:30|28099.43|28099.43|28099.43|28099.43|28102.96|28102.96|28095.89|28095.89|0
1652256700000|2022-05-11 08:11:40|28095.89|28095.89|28095.89|28095.89|28095.89|28095.89|28095.89|28095.89|0
1652256720000|2022-05-11 08:12:00|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|28099.43|0
1652256750000|2022-05-11 08:12:30|28106.5|28106.5|28106.5|28106.5|28106.5|28106.5|28106.5|28106.5|0
1652256760000|2022-05-11 08:12:40|28102.96|28102.96|28092.36|28092.36|28102.96|28102.96|28092.36|28092.36|0
1652256800000|2022-05-11 08:13:20|28093.26|28093.26|28093.26|28093.26|28093.26|28093.26|28093.26|28093.26|0
1652256810000|2022-05-11 08:13:30|28093.86|28093.86|28097.39|28097.39|28097.39|28097.39|28093.86|28093.86|0
1652256890000|2022-05-11 08:14:50|28096.49|28096.49|28096.71|28096.71|28096.71|28096.71|28096.49|28096.49|0
1652256910000|2022-05-11 08:15:10|28093.18|28093.18|28093.18|28093.18|28093.18|28093.18|28093.18|28093.18|0
1652256920000|2022-05-11 08:15:20|28096.71|28096.71|28093.18|28093.18|28096.71|28096.71|28093.18|28093.18|0
1652256980000|2022-05-11 08:16:20|28100.24|28100.24|28096.71|28096.71|28100.24|28100.24|28096.71|28096.71|0
1652257010000|2022-05-11 08:16:50|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|28103.78|0
1652257020000|2022-05-11 08:17:00|28100.24|28100.24|28096.71|28096.71|28100.24|28100.24|28096.71|28096.71|0
1652257030000|2022-05-11 08:17:10|28097.94|28097.94|28098.76|28098.76|28098.76|28098.76|28097.94|28097.94|0
1652257050000|2022-05-11 08:17:30|28088.15|28088.15|28088.15|28088.15|28088.15|28088.15|28088.15|28088.15|0
1652257090000|2022-05-11 08:18:10|28098.76|28098.76|28098.76|28098.76|28098.76|28098.76|28098.76|28098.76|0
1652257100000|2022-05-11 08:18:20|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|28099.17|0
1652257140000|2022-05-11 08:19:00|28095.63|28095.63|28109.77|28109.77|28109.77|28109.77|28095.63|28095.63|0
1652257160000|2022-05-11 08:19:20|28110.37|28110.37|28110.37|28110.37|28110.37|28110.37|28110.37|28110.37|0
1652257170000|2022-05-11 08:19:30|28110.25|28110.25|28103.18|28103.18|28110.25|28110.25|28103.18|28103.18|0
1652257220000|2022-05-11 08:20:20|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|28099.65|0
1652257230000|2022-05-11 08:20:30|28103.18|28103.18|28103.18|28103.18|28103.18|28103.18|28103.18|28103.18|0
1652257250000|2022-05-11 08:20:50|28102.58|28102.58|28099.05|28099.05|28102.58|28102.58|28099.05|28099.05|0
1652257270000|2022-05-11 08:21:10|28099.46|28099.46|28099.46|28099.46|28099.46|28099.46|28099.46|28099.46|0
1652257290000|2022-05-11 08:21:30|28120.67|28120.67|28115.9|28115.9|28120.67|28120.67|28115.9|28115.9|0
1652257310000|2022-05-11 08:21:50|28112.37|28112.37|28112.37|28112.37|28112.37|28112.37|28112.37|28112.37|0
1652257330000|2022-05-11 08:22:10|28122.97|28122.97|28119.44|28119.44|28122.97|28122.97|28119.44|28119.44|0
1652257340000|2022-05-11 08:22:20|28122.97|28122.97|28122.97|28122.97|28122.97|28122.97|28122.97|28122.97|0
1652257360000|2022-05-11 08:22:40|28126.51|28126.51|28126.51|28126.51|28126.51|28126.51|28126.51|28126.51|0
1652257370000|2022-05-11 08:22:50|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|28127.33|0
1652257390000|2022-05-11 08:23:10|28127.93|28127.93|28127.63|28127.63|28127.93|28127.93|28127.63|28127.63|0
1652257420000|2022-05-11 08:23:40|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|28120.56|0
1652257430000|2022-05-11 08:23:50|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|28127.63|0
1652257460000|2022-05-11 08:24:20|28128.04|28128.04|28124.5|28124.5|28128.04|28128.04|28124.5|28124.5|0
1652257490000|2022-05-11 08:24:50|28128.04|28128.04|28128.04|28128.04|28128.04|28128.04|28128.04|28128.04|0
1652257500000|2022-05-11 08:25:00|28124.5|28124.5|28124.2|28124.2|28124.5|28124.5|28124.2|28124.2|0
1652257520000|2022-05-11 08:25:20|28120.67|28120.67|28124.2|28124.2|28124.2|28124.2|28120.67|28120.67|0
1652257540000|2022-05-11 08:25:40|28117.13|28117.13|28120.67|28120.67|28120.67|28120.67|28117.13|28117.13|0
1652257560000|2022-05-11 08:26:00|28117.13|28117.13|28124.2|28124.2|28124.2|28124.2|28117.13|28117.13|0
1652257570000|2022-05-11 08:26:10|28120.67|28120.67|28120.37|28120.37|28120.67|28120.67|28120.37|28120.37|0
1652257580000|2022-05-11 08:26:20|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1652257620000|2022-05-11 08:27:00|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|28138.04|0
1652257650000|2022-05-11 08:27:30|28145.11|28145.11|28145.11|28145.11|28145.11|28145.11|28145.11|28145.11|0
1652257670000|2022-05-11 08:27:50|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|0
1652257680000|2022-05-11 08:28:00|28145.82|28145.82|28147.65|28147.65|28147.65|28147.65|28145.82|28145.82|0
1652257690000|2022-05-11 08:28:10|28151.19|28151.19|28154.42|28154.42|28154.72|28154.72|28151.19|28151.19|0
1652257720000|2022-05-11 08:28:40|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|28157.96|0
1652257730000|2022-05-11 08:28:50|28155.02|28155.02|28155.02|28155.02|28155.02|28155.02|28155.02|28155.02|0
1652257750000|2022-05-11 08:29:10|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|28162.09|0
1652257760000|2022-05-11 08:29:20|28172.7|28172.7|28172.7|28172.7|28172.7|28172.7|28172.7|28172.7|0
1652257770000|2022-05-11 08:29:30|28176.23|28176.23|28179.77|28179.77|28179.77|28179.77|28176.23|28176.23|0
1652257790000|2022-05-11 08:29:50|28197.44|28197.44|28187.66|28187.66|28198.26|28198.26|28187.66|28187.66|0
1652257850000|2022-05-11 08:30:50|28188.26|28188.26|28205.93|28205.93|28205.93|28205.93|28188.26|28188.26|0
1652426100000|2022-05-13 07:15:00|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|28457.27|0
1652426110000|2022-05-13 07:15:10|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|28467.88|0
1652426160000|2022-05-13 07:16:00|28467.63|28467.63|28466.13|28466.13|28467.63|28467.63|28466.13|28466.13|0
1652426170000|2022-05-13 07:16:10|28465.65|28465.65|28465.65|28465.65|28465.65|28465.65|28465.65|28465.65|0
1652426180000|2022-05-13 07:16:20|28467.15|28467.15|28479.2|28479.2|28479.2|28479.2|28466.55|28466.55|0
1652426190000|2022-05-13 07:16:30|28479.61|28479.61|28479.61|28479.61|28479.61|28479.61|28479.61|28479.61|0
1652426200000|2022-05-13 07:16:40|28468.41|28468.41|28482.55|28482.55|28482.55|28482.55|28468.41|28468.41|0
1652426210000|2022-05-13 07:16:50|28475.48|28475.48|28474.28|28474.28|28475.48|28475.48|28474.28|28474.28|0
1652426220000|2022-05-13 07:17:00|28470.74|28470.74|28470.21|28470.21|28470.74|28470.74|28469.32|28469.32|0
1652426230000|2022-05-13 07:17:10|28463.14|28463.14|28452.54|28452.54|28463.14|28463.14|28452.54|28452.54|0
1652426240000|2022-05-13 07:17:20|28451.72|28451.72|28450.82|28450.82|28451.72|28451.72|28450.82|28450.82|0
1652426250000|2022-05-13 07:17:30|28440.21|28440.21|28440.58|28440.58|28440.58|28440.58|28440.21|28440.21|0
1652426260000|2022-05-13 07:17:40|28422.9|28422.9|28440.58|28440.58|28440.58|28440.58|28422.9|28422.9|0
1652426270000|2022-05-13 07:17:50|28429.97|28429.97|28426.44|28426.44|28429.97|28429.97|28426.44|28426.44|0
1652426300000|2022-05-13 07:18:20|28433.51|28433.51|28433.51|28433.51|28433.51|28433.51|28433.51|28433.51|0
1652426310000|2022-05-13 07:18:30|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|28426.44|0
1652426320000|2022-05-13 07:18:40|28419.37|28419.37|28415.83|28415.83|28419.37|28419.37|28415.83|28415.83|0
1652426330000|2022-05-13 07:18:50|28412.3|28412.3|28415.83|28415.83|28415.83|28415.83|28412.3|28412.3|0
1652426340000|2022-05-13 07:19:00|28414.93|28414.93|28414.63|28414.63|28414.93|28414.93|28414.63|28414.63|0
1652426350000|2022-05-13 07:19:10|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|28414.93|0
1652426360000|2022-05-13 07:19:20|28419.7|28419.7|28426.77|28426.77|28426.77|28426.77|28419.7|28419.7|0
1652426370000|2022-05-13 07:19:30|28437.37|28437.37|28430.3|28430.3|28437.37|28437.37|28430.3|28430.3|0
1652426380000|2022-05-13 07:19:40|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|0
1652426400000|2022-05-13 07:20:00|28423.23|28423.23|28409.09|28409.09|28423.23|28423.23|28409.09|28409.09|0
1652426410000|2022-05-13 07:20:10|28430.3|28430.3|28430.3|28430.3|28430.3|28430.3|28430.3|28430.3|0
1652426420000|2022-05-13 07:20:20|28437.37|28437.37|28447.98|28447.98|28447.98|28447.98|28437.37|28437.37|0
1652426450000|2022-05-13 07:20:50|28433.84|28433.84|28430.3|28430.3|28433.84|28433.84|28430.3|28430.3|0
1652426460000|2022-05-13 07:21:00|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|28426.77|0
1652426470000|2022-05-13 07:21:10|28423.23|28423.23|28430.3|28430.3|28430.3|28430.3|28423.23|28423.23|0
1652426480000|2022-05-13 07:21:20|28419.7|28419.7|28419.7|28419.7|28419.7|28419.7|28419.7|28419.7|0
1652426490000|2022-05-13 07:21:30|28412.63|28412.63|28419.7|28419.7|28419.7|28419.7|28412.63|28412.63|0
1652426520000|2022-05-13 07:22:00|28426.77|28426.77|28437.37|28437.37|28437.37|28437.37|28426.77|28426.77|0
1652426540000|2022-05-13 07:22:20|28440.91|28440.91|28437.37|28437.37|28440.91|28440.91|28437.37|28437.37|0
1652426550000|2022-05-13 07:22:30|28433.84|28433.84|28430.3|28430.3|28433.84|28433.84|28430.3|28430.3|0
1652426560000|2022-05-13 07:22:40|28423.23|28423.23|28430.3|28430.3|28430.3|28430.3|28423.23|28423.23|0
1652426590000|2022-05-13 07:23:10|28440.91|28440.91|28444.44|28444.44|28447.98|28447.98|28440.91|28440.91|0
1652426600000|2022-05-13 07:23:20|28445.05|28445.05|28445.05|28445.05|28445.05|28445.05|28445.05|28445.05|0
1652426620000|2022-05-13 07:23:40|28444.75|28444.75|28447.61|28447.61|28447.61|28447.61|28444.75|28444.75|0
1652426640000|2022-05-13 07:24:00|28458.22|28458.22|28468.82|28468.82|28472.36|28472.36|28458.22|28458.22|0
1652426670000|2022-05-13 07:24:30|28468|28468|28468|28468|28468|28468|28468|28468|0
1652426680000|2022-05-13 07:24:40|28460.93|28460.93|28460.93|28460.93|28460.93|28460.93|28460.93|28460.93|0
1652426740000|2022-05-13 07:25:40|28463.64|28463.64|28432.12|28432.12|28463.64|28463.64|28432.12|28432.12|0
1652426770000|2022-05-13 07:26:10|28428.59|28428.59|28420.62|28420.62|28428.59|28428.59|28420.62|28420.62|0
1652426780000|2022-05-13 07:26:20|28410.01|28410.01|28424.15|28424.15|28427.69|28427.69|28402.94|28402.94|0
1652426790000|2022-05-13 07:26:30|28423.91|28423.91|28423.91|28423.91|28423.91|28423.91|28423.91|28423.91|0
1652426800000|2022-05-13 07:26:40|28416.84|28416.84|28420.38|28420.38|28420.38|28420.38|28416.84|28416.84|0
1652426830000|2022-05-13 07:27:10|28419.97|28419.97|28419.97|28419.97|28419.97|28419.97|28419.97|28419.97|0
1652426850000|2022-05-13 07:27:30|28434.11|28434.11|28438.37|28438.37|28438.37|28438.37|28434.11|28434.11|0
1652426860000|2022-05-13 07:27:40|28445.44|28445.44|28448.97|28448.97|28448.97|28448.97|28445.44|28445.44|0
1652426880000|2022-05-13 07:28:00|28448.37|28448.37|28454.31|28454.31|28454.31|28454.31|28448.07|28448.07|0
1652426890000|2022-05-13 07:28:10|28450.77|28450.77|28457.84|28457.84|28457.84|28457.84|28450.77|28450.77|0
1652426900000|2022-05-13 07:28:20|28450.77|28450.77|28450.77|28450.77|28450.77|28450.77|28450.77|28450.77|0
1652426920000|2022-05-13 07:28:40|28457.84|28457.84|28461.38|28461.38|28461.38|28461.38|28457.84|28457.84|0
1652426940000|2022-05-13 07:29:00|28464.91|28464.91|28472.39|28472.39|28472.39|28472.39|28464.91|28464.91|0
1652426960000|2022-05-13 07:29:20|28483|28483|28485.71|28485.71|28486.53|28486.53|28478.64|28478.64|0
1652426970000|2022-05-13 07:29:30|28478.64|28478.64|28478.64|28478.64|28478.64|28478.64|28478.64|28478.64|0
1652426980000|2022-05-13 07:29:40|28479.24|28479.24|28479.54|28479.54|28480.45|28480.45|28478.64|28478.64|0
1652426990000|2022-05-13 07:29:50|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|28479.14|0
1652427000000|2022-05-13 07:30:00|28472.07|28472.07|28464.7|28464.7|28472.07|28472.07|28464.7|28464.7|0
1652427010000|2022-05-13 07:30:10|28457.63|28457.63|28456.72|28456.72|28457.63|28457.63|28455.82|28455.82|0
1652427030000|2022-05-13 07:30:30|28458.53|28458.53|28456.42|28456.42|28458.53|28458.53|28456.42|28456.42|0
1652427040000|2022-05-13 07:30:40|28459.96|28459.96|28459.66|28459.66|28461.16|28461.16|28459.66|28459.66|0
1652427050000|2022-05-13 07:30:50|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|28452.59|0
1652427060000|2022-05-13 07:31:00|28456.12|28456.12|28455.52|28455.52|28456.12|28456.12|28455.52|28455.52|0
1652427080000|2022-05-13 07:31:20|28455.82|28455.82|28456.43|28456.43|28457.03|28457.03|28455.82|28455.82|0
1652427100000|2022-05-13 07:31:40|28457.63|28457.63|28466.74|28466.74|28470.27|28470.27|28456.13|28456.13|0
1652427110000|2022-05-13 07:31:50|28468.84|28468.84|28460.87|28460.87|28468.84|28468.84|28460.87|28460.87|0
1652427120000|2022-05-13 07:32:00|28461.47|28461.47|28457.63|28457.63|28461.47|28461.47|28457.63|28457.63|0
1652427130000|2022-05-13 07:32:10|28464.7|28464.7|28464.7|28464.7|28464.7|28464.7|28464.7|28464.7|0
1652427140000|2022-05-13 07:32:20|28471.77|28471.77|28471.47|28471.47|28471.77|28471.77|28470.57|28470.57|0
1652427150000|2022-05-13 07:32:30|28464.4|28464.4|28460.87|28460.87|28464.4|28464.4|28460.87|28460.87|0
1652427160000|2022-05-13 07:32:40|28464.4|28464.4|28464.4|28464.4|28464.4|28464.4|28464.4|28464.4|0
1652427180000|2022-05-13 07:33:00|28465|28465|28470.04|28470.04|28470.34|28470.34|28465|28465|0
1652427190000|2022-05-13 07:33:10|28487.72|28487.72|28473.58|28473.58|28487.72|28487.72|28473.58|28473.58|0
1652427200000|2022-05-13 07:33:20|28484.18|28484.18|28488.62|28488.62|28488.62|28488.62|28480.65|28480.65|0
1652427210000|2022-05-13 07:33:30|28487.42|28487.42|28503.66|28503.66|28503.66|28503.66|28487.42|28487.42|0
1652427220000|2022-05-13 07:33:40|28510.73|28510.73|28510.73|28510.73|28510.73|28510.73|28510.73|28510.73|0
1652427230000|2022-05-13 07:33:50|28517.8|28517.8|28521.93|28521.93|28521.93|28521.93|28517.8|28517.8|0
1652427240000|2022-05-13 07:34:00|28518.4|28518.4|28521.93|28521.93|28521.93|28521.93|28511.33|28511.33|0
1652427250000|2022-05-13 07:34:10|28520.73|28520.73|28520.73|28520.73|28520.73|28520.73|28520.73|28520.73|0
1652427260000|2022-05-13 07:34:20|28517.2|28517.2|28510.13|28510.13|28517.2|28517.2|28510.13|28510.13|0
1652427280000|2022-05-13 07:34:40|28524.27|28524.27|28531.34|28531.34|28534.87|28534.87|28524.27|28524.27|0
1652427290000|2022-05-13 07:34:50|28542.54|28542.54|28541.94|28541.94|28545.48|28545.48|28538.41|28538.41|0
1652427300000|2022-05-13 07:35:00|28543.58|28543.58|28543.58|28543.58|28543.58|28543.58|28543.58|28543.58|0
1652427310000|2022-05-13 07:35:10|28550.65|28550.65|28532.98|28532.98|28550.65|28550.65|28532.98|28532.98|0
1652427320000|2022-05-13 07:35:20|28532.37|28532.37|28532.37|28532.37|28532.37|28532.37|28532.37|28532.37|0
1652427340000|2022-05-13 07:35:40|28528.84|28528.84|28528.84|28528.84|28528.84|28528.84|28528.84|28528.84|0
1652427350000|2022-05-13 07:35:50|28539.44|28539.44|28539.44|28539.44|28542.98|28542.98|28539.44|28539.44|0
1652427390000|2022-05-13 07:36:30|28540.65|28540.65|28547.72|28547.72|28547.72|28547.72|28540.05|28540.05|0
1652427400000|2022-05-13 07:36:40|28551.25|28551.25|28553.35|28553.35|28553.65|28553.65|28547.72|28547.72|0
1652427410000|2022-05-13 07:36:50|28554.56|28554.56|28550.12|28550.12|28554.86|28554.86|28550.12|28550.12|0
1652427420000|2022-05-13 07:37:00|28549.82|28549.82|28549.82|28549.82|28551.02|28551.02|28549.82|28549.82|0
1652427440000|2022-05-13 07:37:20|28553.35|28553.35|28539.51|28539.51|28553.35|28553.35|28539.21|28539.21|0
1652427450000|2022-05-13 07:37:30|28535.98|28535.98|28532.44|28532.44|28535.98|28535.98|28532.44|28532.44|0
1652427470000|2022-05-13 07:37:50|28533.95|28533.95|28533.35|28533.35|28533.95|28533.95|28533.35|28533.35|0
1652427480000|2022-05-13 07:38:00|28534.85|28534.85|28534.25|28534.25|28534.85|28534.85|28533.65|28533.65|0
1652427490000|2022-05-13 07:38:10|28533.65|28533.65|28533.35|28533.35|28534.85|28534.85|28533.35|28533.35|0
1652427500000|2022-05-13 07:38:20|28533.95|28533.95|28530.41|28530.41|28541.02|28541.02|28530.41|28530.41|0
1652427520000|2022-05-13 07:38:40|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|0
1652427530000|2022-05-13 07:38:50|28541.02|28541.02|28541.32|28541.32|28541.32|28541.32|28541.02|28541.02|0
1652427540000|2022-05-13 07:39:00|28537.78|28537.78|28537.78|28537.78|28537.78|28537.78|28537.78|28537.78|0
1652427550000|2022-05-13 07:39:10|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|28537.48|0
1652427600000|2022-05-13 07:40:00|28537.78|28537.78|28538.38|28538.38|28538.38|28538.38|28537.78|28537.78|0
1652427620000|2022-05-13 07:40:20|28548.99|28548.99|28550.56|28550.56|28550.56|28550.56|28548.99|28548.99|0
1652427640000|2022-05-13 07:40:40|28550.97|28550.97|28550.56|28550.56|28550.97|28550.97|28550.56|28550.56|0
1652427650000|2022-05-13 07:40:50|28557.63|28557.63|28547.02|28547.02|28557.63|28557.63|28547.02|28547.02|0
1652427660000|2022-05-13 07:41:00|28543.49|28543.49|28543.49|28543.49|28543.49|28543.49|28543.49|28543.49|0
1652427690000|2022-05-13 07:41:30|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|28554.09|0
1652427720000|2022-05-13 07:42:00|28555.59|28555.59|28555.89|28555.89|28555.89|28555.89|28554.99|28554.99|0
1652427730000|2022-05-13 07:42:10|28555.29|28555.29|28554.09|28554.09|28555.29|28555.29|28554.09|28554.09|0
1652427740000|2022-05-13 07:42:20|28550.56|28550.56|28539.95|28539.95|28550.56|28550.56|28536.42|28536.42|0
1652427770000|2022-05-13 07:42:50|28536.42|28536.42|28534.91|28534.91|28536.42|28536.42|28534.91|28534.91|0
1652427780000|2022-05-13 07:43:00|28534.61|28534.61|28534.31|28534.31|28534.61|28534.61|28534.31|28534.31|0
1652427790000|2022-05-13 07:43:10|28534.91|28534.91|28527.85|28527.85|28534.91|28534.91|28527.85|28527.85|0
1652427800000|2022-05-13 07:43:20|28531.38|28531.38|28531.38|28531.38|28531.38|28531.38|28531.38|28531.38|0
1652427810000|2022-05-13 07:43:30|28530.78|28530.78|28530.78|28530.78|28530.78|28530.78|28530.78|28530.78|0
1652427830000|2022-05-13 07:43:50|28530.37|28530.37|28529.96|28529.96|28530.37|28530.37|28529.96|28529.96|0
1652427850000|2022-05-13 07:44:10|28526.42|28526.42|28512.29|28512.29|28526.42|28526.42|28512.29|28512.29|0
1652427860000|2022-05-13 07:44:20|28498.15|28498.15|28494.61|28494.61|28498.15|28498.15|28494.61|28494.61|0
1652427880000|2022-05-13 07:44:40|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|28505.22|0
1652427900000|2022-05-13 07:45:00|28508.75|28508.75|28508.75|28508.75|28508.75|28508.75|28508.75|28508.75|0
1652427910000|2022-05-13 07:45:10|28512.29|28512.29|28508.75|28508.75|28512.29|28512.29|28508.75|28508.75|0
1652427920000|2022-05-13 07:45:20|28505.22|28505.22|28501.79|28501.79|28505.52|28505.52|28501.38|28501.38|0
1652427930000|2022-05-13 07:45:30|28501.38|28501.38|28501.38|28501.38|28501.38|28501.38|28501.38|28501.38|0
1652427950000|2022-05-13 07:45:50|28502.58|28502.58|28502.28|28502.28|28502.58|28502.58|28502.28|28502.28|0
1652427960000|2022-05-13 07:46:00|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|28505.82|0
1652427970000|2022-05-13 07:46:10|28506.12|28506.12|28506.12|28506.12|28506.12|28506.12|28506.12|28506.12|0
1652427980000|2022-05-13 07:46:20|28506.72|28506.72|28499.65|28499.65|28506.72|28506.72|28499.65|28499.65|0
1652427990000|2022-05-13 07:46:30|28496.11|28496.11|28496.11|28496.11|28496.11|28496.11|28496.11|28496.11|0
1652428010000|2022-05-13 07:46:50|28489.04|28489.04|28492.58|28492.58|28492.58|28492.58|28489.04|28489.04|0
1652428030000|2022-05-13 07:47:10|28490.78|28490.78|28490.47|28490.47|28490.78|28490.78|28490.47|28490.47|0
1652428040000|2022-05-13 07:47:20|28494.01|28494.01|28494.31|28494.31|28494.31|28494.31|28494.01|28494.01|0
1652428050000|2022-05-13 07:47:30|28494.61|28494.61|28494.61|28494.61|28494.61|28494.61|28494.61|28494.61|0
1652428060000|2022-05-13 07:47:40|28512.29|28512.29|28512.29|28512.29|28512.29|28512.29|28512.29|28512.29|0
1652428070000|2022-05-13 07:47:50|28511.68|28511.68|28511.98|28511.98|28511.98|28511.98|28511.68|28511.68|0
1652428090000|2022-05-13 07:48:10|28513.19|28513.19|28512.89|28512.89|28513.19|28513.19|28512.59|28512.59|0
1652428100000|2022-05-13 07:48:20|28513.49|28513.49|28506.42|28506.42|28513.49|28513.49|28502.88|28502.88|0
1652428110000|2022-05-13 07:48:30|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|28502.88|0
1652428130000|2022-05-13 07:48:50|28509.95|28509.95|28509.95|28509.95|28509.95|28509.95|28509.95|28509.95|0
1652428140000|2022-05-13 07:49:00|28509.65|28509.65|28502.28|28502.28|28509.65|28509.65|28502.28|28502.28|0
1652428160000|2022-05-13 07:49:20|28501.68|28501.68|28498.15|28498.15|28501.68|28501.68|28498.15|28498.15|0
1652428170000|2022-05-13 07:49:30|28498.45|28498.45|28498.75|28498.75|28499.05|28499.05|28498.45|28498.45|0
1652428180000|2022-05-13 07:49:40|28498.5|28498.5|28498.26|28498.26|28498.5|28498.5|28498.26|28498.26|0
1652428190000|2022-05-13 07:49:50|28491.19|28491.19|28487.96|28487.96|28491.19|28491.19|28487.66|28487.66|0
1652428200000|2022-05-13 07:50:00|28495.03|28495.03|28495.03|28495.03|28495.03|28495.03|28495.03|28495.03|0
1652428210000|2022-05-13 07:50:10|28491.49|28491.49|28491.49|28491.49|28491.49|28491.49|28491.49|28491.49|0
1652428260000|2022-05-13 07:51:00|28492.09|28492.09|28488.56|28488.56|28492.09|28492.09|28488.56|28488.56|0
1652428270000|2022-05-13 07:51:10|28481.49|28481.49|28481.49|28481.49|28481.49|28481.49|28481.49|28481.49|0
1652428280000|2022-05-13 07:51:20|28492.09|28492.09|28492.09|28492.09|28492.09|28492.09|28492.09|28492.09|0
1652428290000|2022-05-13 07:51:30|28481.49|28481.49|28474.42|28474.42|28481.49|28481.49|28474.42|28474.42|0
1652428320000|2022-05-13 07:52:00|28475.92|28475.92|28474.42|28474.42|28475.92|28475.92|28474.42|28474.42|0
1652428330000|2022-05-13 07:52:10|28470.88|28470.88|28477.95|28477.95|28477.95|28477.95|28470.88|28470.88|0
1652428340000|2022-05-13 07:52:20|28481.49|28481.49|28481.49|28481.49|28481.49|28481.49|28481.49|28481.49|0
1652428350000|2022-05-13 07:52:30|28480.29|28480.29|28480.29|28480.29|28480.29|28480.29|28480.29|28480.29|0
1652428370000|2022-05-13 07:52:50|28473.22|28473.22|28466.15|28466.15|28473.22|28473.22|28466.15|28466.15|0
1652428380000|2022-05-13 07:53:00|28465.85|28465.85|28473.22|28473.22|28473.22|28473.22|28465.85|28465.85|0
1652428400000|2022-05-13 07:53:20|28480.29|28480.29|28476.75|28476.75|28480.29|28480.29|28476.75|28476.75|0
1652428410000|2022-05-13 07:53:30|28473.22|28473.22|28469.68|28469.68|28473.22|28473.22|28469.68|28469.68|0
1652428440000|2022-05-13 07:54:00|28470.58|28470.58|28470.58|28470.58|28470.58|28470.58|28470.58|28470.58|0
1652428460000|2022-05-13 07:54:20|28481.49|28481.49|28480.52|28480.52|28481.49|28481.49|28480.52|28480.52|0
1652428470000|2022-05-13 07:54:30|28473.45|28473.45|28473.75|28473.75|28473.75|28473.75|28473.45|28473.45|0
1652428500000|2022-05-13 07:55:00|28473.99|28473.99|28473.99|28473.99|28473.99|28473.99|28473.99|28473.99|0
1652428520000|2022-05-13 07:55:20|28470.46|28470.46|28473.17|28473.17|28473.17|28473.17|28462.98|28462.98|0
1652428530000|2022-05-13 07:55:30|28476.71|28476.71|28476.71|28476.71|28476.71|28476.71|28476.71|28476.71|0
1652428540000|2022-05-13 07:55:40|28477.61|28477.61|28477.61|28477.61|28477.61|28477.61|28477.61|28477.61|0
1652428550000|2022-05-13 07:55:50|28467.01|28467.01|28474.07|28474.07|28474.07|28474.07|28467.01|28467.01|0
1652428570000|2022-05-13 07:56:10|28477.61|28477.61|28477.61|28477.61|28477.61|28477.61|28477.61|28477.61|0
1652428580000|2022-05-13 07:56:20|28477.2|28477.2|28477.2|28477.2|28477.2|28477.2|28477.2|28477.2|0
1652428620000|2022-05-13 07:57:00|28473.66|28473.66|28473.66|28473.66|28473.66|28473.66|28473.66|28473.66|0
1652428630000|2022-05-13 07:57:10|28473.36|28473.36|28473.36|28473.36|28473.36|28473.36|28473.36|28473.36|0
1652428660000|2022-05-13 07:57:40|28480.43|28480.43|28480.43|28480.43|28480.43|28480.43|28480.43|28480.43|0
1652428670000|2022-05-13 07:57:50|28476.9|28476.9|28476.06|28476.06|28476.9|28476.9|28475.76|28475.76|0
1652428680000|2022-05-13 07:58:00|28475.65|28475.65|28475.95|28475.95|28475.95|28475.95|28475.65|28475.65|0
1652428730000|2022-05-13 07:58:50|28479.48|28479.48|28486.55|28486.55|28486.55|28486.55|28475.95|28475.95|0
1652428740000|2022-05-13 07:59:00|28487.75|28487.75|28487.45|28487.45|28488.65|28488.65|28487.45|28487.45|0
1652428750000|2022-05-13 07:59:10|28486.85|28486.85|28486.85|28486.85|28486.85|28486.85|28486.85|28486.85|0
1652428790000|2022-05-13 07:59:50|28487.26|28487.26|28483.73|28483.73|28487.26|28487.26|28483.73|28483.73|0
1652428800000|2022-05-13 08:00:00|28484.45|28484.45|28484.7|28484.7|28484.7|28484.7|28484.45|28484.45|0
1652428810000|2022-05-13 08:00:10|28491.77|28491.77|28488.23|28488.23|28491.77|28491.77|28484.7|28484.7|0
1652428820000|2022-05-13 08:00:20|28491.77|28491.77|28491.77|28491.77|28491.77|28491.77|28491.77|28491.77|0
1652428840000|2022-05-13 08:00:40|28495.3|28495.3|28495.9|28495.9|28495.9|28495.9|28495.3|28495.3|0
1652428850000|2022-05-13 08:00:50|28499.44|28499.44|28503.27|28503.27|28503.27|28503.27|28499.44|28499.44|0
1652428860000|2022-05-13 08:01:00|28510.34|28510.34|28510.34|28510.34|28510.34|28510.34|28510.34|28510.34|0
1652428880000|2022-05-13 08:01:20|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|28506.81|0
1652428940000|2022-05-13 08:02:20|28506.51|28506.51|28506.51|28506.51|28506.51|28506.51|28506.51|28506.51|0
1652428950000|2022-05-13 08:02:30|28513.58|28513.58|28513.58|28513.58|28513.58|28513.58|28513.58|28513.58|0
1652428970000|2022-05-13 08:02:50|28514.18|28514.18|28514.18|28514.18|28514.18|28514.18|28514.18|28514.18|0
1652429010000|2022-05-13 08:03:30|28514.78|28514.78|28525.08|28525.08|28528.62|28528.62|28514.48|28514.48|0
1652429020000|2022-05-13 08:03:40|28528.62|28528.62|28521.55|28521.55|28528.62|28528.62|28521.55|28521.55|0
1652429030000|2022-05-13 08:03:50|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|28514.48|0
1652429040000|2022-05-13 08:04:00|28518.01|28518.01|28518.01|28518.01|28518.01|28518.01|28518.01|28518.01|0
1652429050000|2022-05-13 08:04:10|28518.42|28518.42|28518.42|28518.42|28518.42|28518.42|28518.42|28518.42|0
1652429060000|2022-05-13 08:04:20|28519.92|28519.92|28519.92|28519.92|28520.22|28520.22|28519.92|28519.92|0
1652429090000|2022-05-13 08:04:50|28516.39|28516.39|28516.39|28516.39|28516.39|28516.39|28516.39|28516.39|0
1652429100000|2022-05-13 08:05:00|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|28512.85|0
1652429120000|2022-05-13 08:05:20|28519.92|28519.92|28523.76|28523.76|28523.76|28523.76|28519.92|28519.92|0
1652429130000|2022-05-13 08:05:30|28524.97|28524.97|28524.97|28524.97|28524.97|28524.97|28524.97|28524.97|0
1652429170000|2022-05-13 08:06:10|28532.04|28532.04|28531.74|28531.74|28532.04|28532.04|28531.74|28531.74|0
1652429180000|2022-05-13 08:06:20|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|0
1652429200000|2022-05-13 08:06:40|28525.49|28525.49|28521.95|28521.95|28525.49|28525.49|28521.95|28521.95|0
1652429210000|2022-05-13 08:06:50|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|28532.56|0
1652429220000|2022-05-13 08:07:00|28533.76|28533.76|28547.9|28547.9|28551.43|28551.43|28533.76|28533.76|0
1652429230000|2022-05-13 08:07:10|28554.97|28554.97|28558.5|28558.5|28558.5|28558.5|28554.97|28554.97|0
1652429290000|2022-05-13 08:08:10|28565.57|28565.57|28565.57|28565.57|28565.57|28565.57|28565.57|28565.57|0
1652429300000|2022-05-13 08:08:20|28562.04|28562.04|28562.04|28562.04|28562.04|28562.04|28562.04|28562.04|0
1652429320000|2022-05-13 08:08:40|28558.5|28558.5|28558.5|28558.5|28558.5|28558.5|28558.5|28558.5|0
1652429330000|2022-05-13 08:08:50|28558.2|28558.2|28557.38|28557.38|28558.2|28558.2|28557.38|28557.38|0
1652429340000|2022-05-13 08:09:00|28553.85|28553.85|28553.14|28553.14|28553.85|28553.85|28553.14|28553.14|0
1652429360000|2022-05-13 08:09:20|28553.96|28553.96|28555.16|28555.16|28555.16|28555.16|28553.96|28553.96|0
1652429390000|2022-05-13 08:09:50|28556.36|28556.36|28572.83|28572.83|28572.83|28572.83|28555.16|28555.16|0
1652429440000|2022-05-13 08:10:40|28583.44|28583.44|28583.44|28583.44|28583.44|28583.44|28583.44|28583.44|0
1652429480000|2022-05-13 08:11:20|28584.34|28584.34|28583.74|28583.74|28584.34|28584.34|28583.74|28583.74|0
1652429490000|2022-05-13 08:11:30|28587.27|28587.27|28590.81|28590.81|28590.81|28590.81|28587.27|28587.27|0
1652429510000|2022-05-13 08:11:50|28583.74|28583.74|28582.54|28582.54|28583.74|28583.74|28582.54|28582.54|0
1652429540000|2022-05-13 08:12:20|28582.13|28582.13|28582.13|28582.13|28582.13|28582.13|28582.13|28582.13|0
1652429550000|2022-05-13 08:12:30|28578.59|28578.59|28578.59|28578.59|28578.59|28578.59|28578.59|28578.59|0
1652429570000|2022-05-13 08:12:50|28575.06|28575.06|28575.06|28575.06|28575.06|28575.06|28575.06|28575.06|0
1652429580000|2022-05-13 08:13:00|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|28571.52|0
1652429620000|2022-05-13 08:13:40|28567.99|28567.99|28563.85|28563.85|28567.99|28567.99|28563.85|28563.85|0
1652429630000|2022-05-13 08:13:50|28565.36|28565.36|28565.36|28565.36|28565.36|28565.36|28565.36|28565.36|0
1652429680000|2022-05-13 08:14:40|28566.17|28566.17|28566.42|28566.42|28566.42|28566.42|28566.17|28566.17|0
1652429690000|2022-05-13 08:14:50|28569.95|28569.95|28569.35|28569.35|28573.49|28573.49|28569.35|28569.35|0
1652429710000|2022-05-13 08:15:10|28569.59|28569.59|28576.66|28576.66|28576.66|28576.66|28569.59|28569.59|0
1652429720000|2022-05-13 08:15:20|28580.2|28580.2|28569.59|28569.59|28580.2|28580.2|28569.59|28569.59|0
1652429730000|2022-05-13 08:15:30|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|0
1652429780000|2022-05-13 08:16:20|28565.82|28565.82|28565.82|28565.82|28565.82|28565.82|28565.82|28565.82|0
1652429790000|2022-05-13 08:16:30|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|28569.35|0
1652429810000|2022-05-13 08:16:50|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|28568.94|0
1652429820000|2022-05-13 08:17:00|28570.44|28570.44|28570.44|28570.44|28570.44|28570.44|28570.44|28570.44|0
1652429830000|2022-05-13 08:17:10|28563.37|28563.37|28559.84|28559.84|28563.37|28563.37|28559.84|28559.84|0
1652429870000|2022-05-13 08:17:50|28552.77|28552.77|28552.77|28552.77|28552.77|28552.77|28552.77|28552.77|0
1652429880000|2022-05-13 08:18:00|28556.3|28556.3|28556.3|28556.3|28556.3|28556.3|28556.3|28556.3|0
1652429940000|2022-05-13 08:19:00|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|28557.2|0
1652429950000|2022-05-13 08:19:10|28560.74|28560.74|28564.27|28564.27|28564.27|28564.27|28560.74|28560.74|0
1652429980000|2022-05-13 08:19:40|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|28578.41|0
1652429990000|2022-05-13 08:19:50|28574.88|28574.88|28575.18|28575.18|28575.18|28575.18|28574.88|28574.88|0
1652430000000|2022-05-13 08:20:00|28574.77|28574.77|28574.77|28574.77|28574.77|28574.77|28574.77|28574.77|0
1652430010000|2022-05-13 08:20:10|28574.17|28574.17|28574.17|28574.17|28574.17|28574.17|28574.17|28574.17|0
1652430030000|2022-05-13 08:20:30|28573.87|28573.87|28573.87|28573.87|28573.87|28573.87|28573.87|28573.87|0
1652430050000|2022-05-13 08:20:50|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|28584.47|0
1652430070000|2022-05-13 08:21:10|28584.77|28584.77|28584.77|28584.77|28584.77|28584.77|28584.77|28584.77|0
1652430100000|2022-05-13 08:21:40|28585.37|28585.37|28585.07|28585.07|28585.37|28585.37|28585.07|28585.07|0
1652430170000|2022-05-13 08:22:50|28570.93|28570.93|28570.93|28570.93|28570.93|28570.93|28570.93|28570.93|0
1652430190000|2022-05-13 08:23:10|28571.54|28571.54|28571.54|28571.54|28571.54|28571.54|28571.54|28571.54|0
1652430210000|2022-05-13 08:23:30|28571.23|28571.23|28571.23|28571.23|28571.23|28571.23|28571.23|28571.23|0
1652430230000|2022-05-13 08:23:50|28571.54|28571.54|28571.54|28571.54|28571.54|28571.54|28571.54|28571.54|0
1652430240000|2022-05-13 08:24:00|28582.14|28582.14|28582.14|28582.14|28585.67|28585.67|28582.14|28582.14|0
1652430250000|2022-05-13 08:24:10|28582.44|28582.44|28581.54|28581.54|28582.44|28582.44|28581.54|28581.54|0
1652430270000|2022-05-13 08:24:30|28581.3|28581.3|28581.3|28581.3|28581.3|28581.3|28581.3|28581.3|0
1652430280000|2022-05-13 08:24:40|28581.6|28581.6|28581.6|28581.6|28581.6|28581.6|28581.6|28581.6|0
1652430290000|2022-05-13 08:24:50|28582.2|28582.2|28582.2|28582.2|28582.2|28582.2|28582.2|28582.2|0
1652430300000|2022-05-13 08:25:00|28582.5|28582.5|28582.5|28582.5|28582.5|28582.5|28582.5|28582.5|0
1652430310000|2022-05-13 08:25:10|28578.96|28578.96|28578.96|28578.96|28578.96|28578.96|28578.96|28578.96|0
1652430320000|2022-05-13 08:25:20|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|28571.89|0
1652430330000|2022-05-13 08:25:30|28575.43|28575.43|28574.83|28574.83|28575.43|28575.43|28574.83|28574.83|0
1652430350000|2022-05-13 08:25:50|28571.29|28571.29|28571.29|28571.29|28571.29|28571.29|28571.29|28571.29|0
1652430370000|2022-05-13 08:26:10|28567.76|28567.76|28567.16|28567.16|28567.76|28567.76|28567.16|28567.16|0
1652430380000|2022-05-13 08:26:20|28563.62|28563.62|28563.62|28563.62|28563.62|28563.62|28563.62|28563.62|0
1652430390000|2022-05-13 08:26:30|28563.38|28563.38|28573.74|28573.74|28573.74|28573.74|28563.14|28563.14|0
1652430400000|2022-05-13 08:26:40|28563.14|28563.14|28563.14|28563.14|28563.14|28563.14|28563.14|28563.14|0
1652430420000|2022-05-13 08:27:00|28564.04|28564.04|28564.04|28564.04|28564.04|28564.04|28564.04|28564.04|0
1652430440000|2022-05-13 08:27:20|28560.5|28560.5|28560.5|28560.5|28560.5|28560.5|28560.5|28560.5|0
1652430500000|2022-05-13 08:28:20|28559.9|28559.9|28559.9|28559.9|28559.9|28559.9|28559.9|28559.9|0
1652430510000|2022-05-13 08:28:30|28560.5|28560.5|28561.11|28561.11|28561.11|28561.11|28560.2|28560.2|0
1652430530000|2022-05-13 08:28:50|28554.04|28554.04|28557.57|28557.57|28557.57|28557.57|28554.04|28554.04|0
1652430540000|2022-05-13 08:29:00|28554.04|28554.04|28554.64|28554.64|28554.64|28554.64|28553.74|28553.74|0
1652430550000|2022-05-13 08:29:10|28555.24|28555.24|28555.12|28555.12|28555.72|28555.72|28555.12|28555.12|0
1652430560000|2022-05-13 08:29:20|28555.36|28555.36|28558.9|28558.9|28558.9|28558.9|28555.36|28555.36|0
1652430570000|2022-05-13 08:29:30|28559.31|28559.31|28558.52|28558.52|28559.72|28559.72|28558.52|28558.52|0
1652430580000|2022-05-13 08:29:40|28558.82|28558.82|28558.82|28558.82|28558.82|28558.82|28558.82|28558.82|0
1652430590000|2022-05-13 08:29:50|28559.23|28559.23|28563.06|28563.06|28563.06|28563.06|28559.23|28559.23|0
1652430640000|2022-05-13 08:30:40|28563.55|28563.55|28563.55|28563.55|28563.55|28563.55|28563.55|28563.55|0
1652430690000|2022-05-13 08:31:30|28560.01|28560.01|28563.55|28563.55|28563.55|28563.55|28560.01|28560.01|0
1652430750000|2022-05-13 08:32:30|28549.41|28549.41|28545.87|28545.87|28549.41|28549.41|28545.87|28545.87|0
1652430760000|2022-05-13 08:32:40|28549.41|28549.41|28549.41|28549.41|28549.41|28549.41|28549.41|28549.41|0
1652430770000|2022-05-13 08:32:50|28556.48|28556.48|28556.48|28556.48|28556.48|28556.48|28556.48|28556.48|0
1652430780000|2022-05-13 08:33:00|28556.78|28556.78|28571.22|28571.22|28571.22|28571.22|28556.78|28556.78|0
1652430800000|2022-05-13 08:33:20|28564.15|28564.15|28564.15|28564.15|28564.15|28564.15|28564.15|28564.15|0
1652430850000|2022-05-13 08:34:10|28578.29|28578.29|28574.75|28574.75|28578.29|28578.29|28574.75|28574.75|0
1652430860000|2022-05-13 08:34:20|28571.22|28571.22|28571.22|28571.22|28571.22|28571.22|28571.22|28571.22|0
1652430870000|2022-05-13 08:34:30|28571.82|28571.82|28571.82|28571.82|28571.82|28571.82|28571.82|28571.82|0
1652430900000|2022-05-13 08:35:00|28572.64|28572.64|28572.64|28572.64|28572.64|28572.64|28572.64|28572.64|0
1652430910000|2022-05-13 08:35:10|28579.71|28579.71|28579.71|28579.71|28579.71|28579.71|28579.71|28579.71|0
1652430930000|2022-05-13 08:35:30|28583.24|28583.24|28583.24|28583.24|28583.24|28583.24|28583.24|28583.24|0
1652430940000|2022-05-13 08:35:40|28579.71|28579.71|28579.11|28579.11|28579.71|28579.71|28579.11|28579.11|0
1652430950000|2022-05-13 08:35:50|28589.71|28589.71|28575.57|28575.57|28589.71|28589.71|28575.57|28575.57|0
1652431010000|2022-05-13 08:36:50|28572.04|28572.04|28572.04|28572.04|28572.04|28572.04|28572.04|28572.04|0
1652431020000|2022-05-13 08:37:00|28564.97|28564.97|28564.97|28564.97|28564.97|28564.97|28564.97|28564.97|0
1652431040000|2022-05-13 08:37:20|28565.87|28565.87|28565.57|28565.57|28565.87|28565.87|28565.57|28565.57|0
1652431070000|2022-05-13 08:37:50|28566.17|28566.17|28566.47|28566.47|28566.47|28566.47|28566.17|28566.17|0
1652431080000|2022-05-13 08:38:00|28565.87|28565.87|28565.87|28565.87|28565.87|28565.87|28565.87|28565.87|0
1652431100000|2022-05-13 08:38:20|28580.01|28580.01|28580.01|28580.01|28580.01|28580.01|28572.94|28572.94|0
1652431110000|2022-05-13 08:38:30|28580.31|28580.31|28580.31|28580.31|28580.31|28580.31|28580.31|28580.31|0
1652431130000|2022-05-13 08:38:50|28579.41|28579.41|28590.01|28590.01|28590.01|28590.01|28579.41|28579.41|0
1652431140000|2022-05-13 08:39:00|28582.94|28582.94|28580.01|28580.01|28582.94|28582.94|28579.41|28579.41|0
1652431150000|2022-05-13 08:39:10|28576.47|28576.47|28569.4|28569.4|28576.47|28576.47|28569.4|28569.4|0
1652431170000|2022-05-13 08:39:30|28570.3|28570.3|28570.3|28570.3|28570.3|28570.3|28570.3|28570.3|0
1652431190000|2022-05-13 08:39:50|28570.6|28570.6|28570.3|28570.3|28570.6|28570.6|28570.3|28570.3|0
1652431200000|2022-05-13 08:40:00|28566.17|28566.17|28565.87|28565.87|28566.17|28566.17|28565.87|28565.87|0
1652431210000|2022-05-13 08:40:10|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|28565.27|0
1652431220000|2022-05-13 08:40:20|28564.67|28564.67|28564.67|28564.67|28564.67|28564.67|28564.67|28564.67|0
1652431230000|2022-05-13 08:40:30|28561.13|28561.13|28561.13|28561.13|28561.13|28561.13|28561.13|28561.13|0
1652431260000|2022-05-13 08:41:00|28564.67|28564.67|28568.2|28568.2|28568.2|28568.2|28564.67|28564.67|0
1652431270000|2022-05-13 08:41:10|28567.3|28567.3|28567.3|28567.3|28567.3|28567.3|28567.3|28567.3|0
1652431280000|2022-05-13 08:41:20|28570.83|28570.83|28570.83|28570.83|28570.83|28570.83|28570.83|28570.83|0
1652431310000|2022-05-13 08:41:50|28571.65|28571.65|28571.65|28571.65|28571.65|28571.65|28571.65|28571.65|0
1652431320000|2022-05-13 08:42:00|28585.79|28585.79|28578.72|28578.72|28585.79|28585.79|28578.72|28578.72|0
1652431330000|2022-05-13 08:42:10|28578.42|28578.42|28571.35|28571.35|28578.42|28578.42|28571.35|28571.35|0
1652431350000|2022-05-13 08:42:30|28567.82|28567.82|28564.28|28564.28|28567.82|28567.82|28564.28|28564.28|0
1652431360000|2022-05-13 08:42:40|28564.88|28564.88|28564.88|28564.88|28564.88|28564.88|28564.88|28564.88|0
1652431370000|2022-05-13 08:42:50|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|28554.28|0
1652431380000|2022-05-13 08:43:00|28555.18|28555.18|28555.18|28555.18|28555.18|28555.18|28555.18|28555.18|0
1652431390000|2022-05-13 08:43:10|28551.65|28551.65|28548.11|28548.11|28551.65|28551.65|28548.11|28548.11|0
1652431410000|2022-05-13 08:43:30|28547.21|28547.21|28547.21|28547.21|28547.21|28547.21|28547.21|28547.21|0
1652431420000|2022-05-13 08:43:40|28540.14|28540.14|28540.14|28540.14|28540.14|28540.14|28540.14|28540.14|0
1652431430000|2022-05-13 08:43:50|28539.73|28539.73|28539.73|28539.73|28539.73|28539.73|28539.73|28539.73|0
1652431450000|2022-05-13 08:44:10|28536.2|28536.2|28543.27|28543.27|28543.27|28543.27|28536.2|28536.2|0
1652431470000|2022-05-13 08:44:30|28536.2|28536.2|28531.63|28531.63|28536.2|28536.2|28531.63|28531.63|0
1652431510000|2022-05-13 08:45:10|28531.93|28531.93|28531.63|28531.63|28531.93|28531.93|28531.63|28531.63|0
1652431520000|2022-05-13 08:45:20|28532.84|28532.84|28532.84|28532.84|28532.84|28532.84|28532.84|28532.84|0
1652431540000|2022-05-13 08:45:40|28522.23|28522.23|28511.93|28511.93|28522.23|28522.23|28511.93|28511.93|0
1652431550000|2022-05-13 08:45:50|28504.86|28504.86|28504.86|28504.86|28504.86|28504.86|28504.86|28504.86|0
1652431570000|2022-05-13 08:46:10|28497.79|28497.79|28497.79|28497.79|28497.79|28497.79|28497.79|28497.79|0
1652431580000|2022-05-13 08:46:20|28498.09|28498.09|28497.49|28497.49|28498.39|28498.39|28497.49|28497.49|0
1652431590000|2022-05-13 08:46:30|28498.69|28498.69|28498.39|28498.39|28498.69|28498.69|28498.39|28498.39|0
1652431600000|2022-05-13 08:46:40|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|28512.53|0
1652431610000|2022-05-13 08:46:50|28511.33|28511.33|28511.33|28511.33|28511.33|28511.33|28511.33|28511.33|0
1652431670000|2022-05-13 08:47:50|28504.26|28504.26|28504.26|28504.26|28504.26|28504.26|28504.26|28504.26|0
1652431690000|2022-05-13 08:48:10|28504.67|28504.67|28504.67|28504.67|28504.67|28504.67|28504.67|28504.67|0
1652431710000|2022-05-13 08:48:30|28504.97|28504.97|28490.23|28490.23|28504.97|28504.97|28490.23|28490.23|0
1652431720000|2022-05-13 08:48:40|28489.93|28489.93|28489.93|28489.93|28489.93|28489.93|28489.93|28489.93|0
1652431740000|2022-05-13 08:49:00|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|28493.46|0
1652431750000|2022-05-13 08:49:10|28497|28497|28497|28497|28497|28497|28497|28497|0
1652431760000|2022-05-13 08:49:20|28500.53|28500.53|28514.67|28514.67|28514.67|28514.67|28500.53|28500.53|0
1652431770000|2022-05-13 08:49:30|28511.13|28511.13|28514.67|28514.67|28514.67|28514.67|28511.13|28511.13|0
1652431790000|2022-05-13 08:49:50|28507.6|28507.6|28507.6|28507.6|28507.6|28507.6|28507.6|28507.6|0
1652431810000|2022-05-13 08:50:10|28507.9|28507.9|28507.9|28507.9|28507.9|28507.9|28507.9|28507.9|0
1652431820000|2022-05-13 08:50:20|28511.44|28511.44|28511.44|28511.44|28511.44|28511.44|28511.44|28511.44|0
1652431830000|2022-05-13 08:50:30|28522.04|28522.04|28522.04|28522.04|28522.04|28522.04|28522.04|28522.04|0
1652431850000|2022-05-13 08:50:50|28532.64|28532.64|28532.94|28532.94|28532.94|28532.94|28532.64|28532.64|0
1652431890000|2022-05-13 08:51:30|28529.41|28529.41|28529.41|28529.41|28529.41|28529.41|28529.41|28529.41|0
1652431940000|2022-05-13 08:52:20|28522.34|28522.34|28522.34|28522.34|28522.34|28522.34|28522.34|28522.34|0
1652432000000|2022-05-13 08:53:20|28522.64|28522.64|28523.24|28523.24|28523.24|28523.24|28522.64|28522.64|0
1652432020000|2022-05-13 08:53:40|28522.94|28522.94|28522.94|28522.94|28522.94|28522.94|28522.94|28522.94|0
1652432050000|2022-05-13 08:54:10|28537.08|28537.08|28537.98|28537.98|28537.98|28537.98|28537.08|28537.08|0
1652432060000|2022-05-13 08:54:20|28537.38|28537.38|28536.78|28536.78|28537.38|28537.38|28536.78|28536.78|0
1652432090000|2022-05-13 08:54:50|28536.37|28536.37|28536.37|28536.37|28536.37|28536.37|28536.37|28536.37|0
1652432110000|2022-05-13 08:55:10|28554.04|28554.04|28554.04|28554.04|28554.04|28554.04|28554.04|28554.04|0
1652432120000|2022-05-13 08:55:20|28555.25|28555.25|28554.65|28554.65|28555.25|28555.25|28554.65|28554.65|0
1652432130000|2022-05-13 08:55:30|28555.13|28555.13|28555.13|28555.13|28555.13|28555.13|28555.13|28555.13|0
1652432140000|2022-05-13 08:55:40|28554.83|28554.83|28565.13|28565.13|28565.13|28565.13|28554.53|28554.53|0
1652432160000|2022-05-13 08:56:00|28564.65|28564.65|28564.65|28564.65|28564.65|28564.65|28564.65|28564.65|0
1652432170000|2022-05-13 08:56:10|28561.11|28561.11|28568.18|28568.18|28568.18|28568.18|28561.11|28561.11|0
1652432180000|2022-05-13 08:56:20|28575.25|28575.25|28575.25|28575.25|28575.25|28575.25|28575.25|28575.25|0
1652432200000|2022-05-13 08:56:40|28564.65|28564.65|28564.65|28564.65|28564.65|28564.65|28564.65|28564.65|0
1652432230000|2022-05-13 08:57:10|28565.25|28565.25|28564.77|28564.77|28565.25|28565.25|28564.77|28564.77|0
1652432270000|2022-05-13 08:57:50|28557.7|28557.7|28557.7|28557.7|28557.7|28557.7|28557.7|28557.7|0
1652432280000|2022-05-13 08:58:00|28554.16|28554.16|28554.16|28554.16|28554.16|28554.16|28554.16|28554.16|0
1652432290000|2022-05-13 08:58:10|28550.63|28550.63|28550.22|28550.22|28550.63|28550.63|28550.22|28550.22|0
1652432330000|2022-05-13 08:58:50|28550.52|28550.52|28550.52|28550.52|28550.52|28550.52|28550.52|28550.52|0
1652432370000|2022-05-13 08:59:30|28543.45|28543.45|28543.86|28543.86|28543.86|28543.86|28543.45|28543.45|0
1652432380000|2022-05-13 08:59:40|28547.39|28547.39|28547.39|28547.39|28547.39|28547.39|28547.39|28547.39|0
1652432390000|2022-05-13 08:59:50|28547.15|28547.15|28547.15|28547.15|28547.15|28547.15|28547.15|28547.15|0
1652432400000|2022-05-13 09:00:00|28543.62|28543.62|28544.22|28544.22|28544.22|28544.22|28543.62|28543.62|0
1652432420000|2022-05-13 09:00:20|28540.68|28540.68|28537.15|28537.15|28540.68|28540.68|28533.61|28533.61|0
1652432430000|2022-05-13 09:00:30|28544.22|28544.22|28544.22|28544.22|28544.22|28544.22|28544.22|28544.22|0
1652432450000|2022-05-13 09:00:50|28554.82|28554.82|28557.45|28557.45|28568.96|28568.96|28554.82|28554.82|0
1652432460000|2022-05-13 09:01:00|28564.52|28564.52|28564.52|28564.52|28564.52|28564.52|28564.52|28564.52|0
1652432490000|2022-05-13 09:01:30|28564.82|28564.82|28564.82|28564.82|28564.82|28564.82|28564.82|28564.82|0
1652432500000|2022-05-13 09:01:40|28561.29|28561.29|28561.89|28561.89|28561.89|28561.89|28561.29|28561.29|0
1652432510000|2022-05-13 09:01:50|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|28568.96|0
1652432530000|2022-05-13 09:02:10|28568.36|28568.36|28568.36|28568.36|28568.36|28568.36|28568.36|28568.36|0
1652432550000|2022-05-13 09:02:30|28578.96|28578.96|28578.96|28578.96|28578.96|28578.96|28578.96|28578.96|0
1652432560000|2022-05-13 09:02:40|28579.57|28579.57|28579.26|28579.26|28579.57|28579.57|28579.26|28579.26|0
1652432580000|2022-05-13 09:03:00|28575.73|28575.73|28579.57|28579.57|28579.57|28579.57|28575.73|28575.73|0
1652432590000|2022-05-13 09:03:10|28580.17|28580.17|28591.37|28591.37|28591.37|28591.37|28580.17|28580.17|0
1652432650000|2022-05-13 09:04:10|28591.07|28591.07|28590.77|28590.77|28591.07|28591.07|28590.77|28590.77|0
1652432660000|2022-05-13 09:04:20|28597.84|28597.84|28594.31|28594.31|28597.84|28597.84|28594.31|28594.31|0
1652432700000|2022-05-13 09:05:00|28594.01|28594.01|28594.31|28594.31|28594.31|28594.31|28594.01|28594.01|0
1652432710000|2022-05-13 09:05:10|28601.38|28601.38|28611.98|28611.98|28611.98|28611.98|28601.38|28601.38|0
1652432720000|2022-05-13 09:05:20|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|0
1652432740000|2022-05-13 09:05:40|28619.46|28619.46|28619.46|28619.46|28619.46|28619.46|28619.46|28619.46|0
1652432750000|2022-05-13 09:05:50|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|28612.39|0
1652432800000|2022-05-13 09:06:40|28611.79|28611.79|28608.25|28608.25|28615.32|28615.32|28608.25|28608.25|0
1652432820000|2022-05-13 09:07:00|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|28615.32|0
1652432860000|2022-05-13 09:07:40|28614.91|28614.91|28615.21|28615.21|28615.21|28615.21|28614.91|28614.91|0
1652432890000|2022-05-13 09:08:10|28618.75|28618.75|28618.75|28618.75|28618.75|28618.75|28618.75|28618.75|0
1652432900000|2022-05-13 09:08:20|28619.35|28619.35|28612.58|28612.58|28619.65|28619.65|28612.58|28612.58|0
1652432910000|2022-05-13 09:08:30|28612.88|28612.88|28619.95|28619.95|28619.95|28619.95|28612.88|28612.88|0
1652432920000|2022-05-13 09:08:40|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|28619.65|0
1652432930000|2022-05-13 09:08:50|28616.12|28616.12|28616.12|28616.12|28616.12|28616.12|28616.12|28616.12|0
1652432940000|2022-05-13 09:09:00|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|28616.42|0
1652432950000|2022-05-13 09:09:10|28619.95|28619.95|28616.42|28616.42|28619.95|28619.95|28616.42|28616.42|0
1652432970000|2022-05-13 09:09:30|28619.95|28619.95|28619.95|28619.95|28619.95|28619.95|28619.95|28619.95|0
1652432990000|2022-05-13 09:09:50|28620.85|28620.85|28616.72|28616.72|28620.85|28620.85|28616.72|28616.72|0
1652433000000|2022-05-13 09:10:00|28613.18|28613.18|28613.18|28613.18|28613.18|28613.18|28613.18|28613.18|0
1652433010000|2022-05-13 09:10:10|28612.88|28612.88|28612.88|28612.88|28612.88|28612.88|28612.88|28612.88|0
1652433020000|2022-05-13 09:10:20|28611.68|28611.68|28611.98|28611.98|28611.98|28611.98|28611.68|28611.68|0
1652433030000|2022-05-13 09:10:30|28611.68|28611.68|28611.68|28611.68|28611.68|28611.68|28611.68|28611.68|0
1652433080000|2022-05-13 09:11:20|28611.38|28611.38|28611.38|28611.38|28611.38|28611.38|28611.38|28611.38|0
1652433100000|2022-05-13 09:11:40|28610.78|28610.78|28614.31|28614.31|28614.31|28614.31|28610.78|28610.78|0
1652433110000|2022-05-13 09:11:50|28610.78|28610.78|28607.24|28607.24|28610.78|28610.78|28607.24|28607.24|0
1652433130000|2022-05-13 09:12:10|28614.31|28614.31|28614.31|28614.31|28614.31|28614.31|28614.31|28614.31|0
1652433140000|2022-05-13 09:12:20|28617.85|28617.85|28618.15|28618.15|28618.15|28618.15|28617.85|28617.85|0
1652433170000|2022-05-13 09:12:50|28616.05|28616.05|28620.78|28620.78|28620.78|28620.78|28616.05|28616.05|0
1652433210000|2022-05-13 09:13:30|28634.92|28634.92|28634.92|28634.92|28634.92|28634.92|28634.92|28634.92|0
1652433230000|2022-05-13 09:13:50|28638.46|28638.46|28645.83|28645.83|28645.83|28645.83|28638.16|28638.16|0
1652433240000|2022-05-13 09:14:00|28652.9|28652.9|28652.9|28652.9|28652.9|28652.9|28652.9|28652.9|0
1652433250000|2022-05-13 09:14:10|28652.6|28652.6|28649.06|28649.06|28652.6|28652.6|28649.06|28649.06|0
1652433260000|2022-05-13 09:14:20|28652.6|28652.6|28649.06|28649.06|28652.6|28652.6|28649.06|28649.06|0
1652433270000|2022-05-13 09:14:30|28638.46|28638.46|28638.46|28638.46|28638.46|28638.46|28638.46|28638.46|0
1652433280000|2022-05-13 09:14:40|28637.86|28637.86|28637.86|28637.86|28637.86|28637.86|28637.86|28637.86|0
1652433290000|2022-05-13 09:14:50|28648.46|28648.46|28648.46|28648.46|28648.46|28648.46|28648.46|28648.46|0
1652433310000|2022-05-13 09:15:10|28644.93|28644.93|28634.32|28634.32|28644.93|28644.93|28634.32|28634.32|0
1652433320000|2022-05-13 09:15:20|28634.02|28634.02|28634.02|28634.02|28634.02|28634.02|28634.02|28634.02|0
1652433330000|2022-05-13 09:15:30|28634.32|28634.32|28634.32|28634.32|28634.32|28634.32|28634.32|28634.32|0
1652433350000|2022-05-13 09:15:50|28627.25|28627.25|28623.72|28623.72|28627.25|28627.25|28623.72|28623.72|0
1652433370000|2022-05-13 09:16:10|28624.02|28624.02|28634.62|28634.62|28634.62|28634.62|28624.02|28624.02|0
1652433400000|2022-05-13 09:16:40|28633.72|28633.72|28634.02|28634.02|28634.02|28634.02|28633.72|28633.72|0
1652433420000|2022-05-13 09:17:00|28633.42|28633.42|28633.01|28633.01|28633.42|28633.42|28633.01|28633.01|0
1652433430000|2022-05-13 09:17:10|28629.48|28629.48|28629.78|28629.78|28629.78|28629.78|28629.48|28629.48|0
1652433470000|2022-05-13 09:17:50|28630.02|28630.02|28635.89|28635.89|28636.49|28636.49|28629.42|28629.42|0
1652433500000|2022-05-13 09:18:20|28636.19|28636.19|28636.19|28636.19|28636.19|28636.19|28636.19|28636.19|0
1652433510000|2022-05-13 09:18:30|28639.72|28639.72|28639.72|28639.72|28639.72|28639.72|28639.72|28639.72|0
1652433520000|2022-05-13 09:18:40|28640.02|28640.02|28640.02|28640.02|28640.02|28640.02|28640.02|28640.02|0
1652433530000|2022-05-13 09:18:50|28639.42|28639.42|28642.96|28642.96|28642.96|28642.96|28639.42|28639.42|0
1652433540000|2022-05-13 09:19:00|28643.86|28643.86|28643.86|28643.86|28643.86|28643.86|28643.86|28643.86|0
1652433550000|2022-05-13 09:19:10|28647.39|28647.39|28647.39|28647.39|28647.39|28647.39|28647.39|28647.39|0
1652433560000|2022-05-13 09:19:20|28646.79|28646.79|28646.79|28646.79|28646.79|28646.79|28646.79|28646.79|0
1652433570000|2022-05-13 09:19:30|28647.69|28647.69|28650.93|28650.93|28651.23|28651.23|28647.69|28647.69|0
1652433580000|2022-05-13 09:19:40|28654.46|28654.46|28654.46|28654.46|28654.46|28654.46|28654.46|28654.46|0
1652433590000|2022-05-13 09:19:50|28654.76|28654.76|28654.76|28654.76|28654.76|28654.76|28654.76|28654.76|0
1652433610000|2022-05-13 09:20:10|28654.16|28654.16|28654.16|28654.16|28654.16|28654.16|28647.09|28647.09|0
1652433620000|2022-05-13 09:20:20|28647.09|28647.09|28643.56|28643.56|28647.09|28647.09|28643.56|28643.56|0
1652433650000|2022-05-13 09:20:50|28643.26|28643.26|28643.26|28643.26|28643.26|28643.26|28642.96|28642.96|0
1652433660000|2022-05-13 09:21:00|28643.56|28643.56|28657.7|28657.7|28657.7|28657.7|28643.56|28643.56|0
1652433680000|2022-05-13 09:21:20|28657.1|28657.1|28660.63|28660.63|28660.63|28660.63|28657.1|28657.1|0
1652433730000|2022-05-13 09:22:10|28657.1|28657.1|28657.1|28657.1|28657.1|28657.1|28657.1|28657.1|0
1652433750000|2022-05-13 09:22:30|28664.17|28664.17|28657.1|28657.1|28664.17|28664.17|28657.1|28657.1|0
1652433800000|2022-05-13 09:23:20|28653.56|28653.56|28654.16|28654.16|28654.16|28654.16|28653.56|28653.56|0
1652433840000|2022-05-13 09:24:00|28657.7|28657.7|28657.7|28657.7|28657.7|28657.7|28657.7|28657.7|0
1652433900000|2022-05-13 09:25:00|28661.23|28661.23|28664.77|28664.77|28664.77|28664.77|28661.23|28661.23|0
1652433920000|2022-05-13 09:25:20|28668.3|28668.3|28671.84|28671.84|28671.84|28671.84|28668.3|28668.3|0
1652433940000|2022-05-13 09:25:40|28675.37|28675.37|28675.37|28675.37|28675.37|28675.37|28675.37|28675.37|0
1652433960000|2022-05-13 09:26:00|28678.91|28678.91|28675.37|28675.37|28682.44|28682.44|28675.37|28675.37|0
1652433970000|2022-05-13 09:26:10|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|28678.91|0
1652433980000|2022-05-13 09:26:20|28679.51|28679.51|28679.26|28679.26|28679.51|28679.51|28679.26|28679.26|0
1652434000000|2022-05-13 09:26:40|28686.33|28686.33|28686.33|28686.33|28686.33|28686.33|28686.33|28686.33|0
1652434010000|2022-05-13 09:26:50|28687.24|28687.24|28687.84|28687.84|28687.84|28687.84|28687.24|28687.24|0
1652434020000|2022-05-13 09:27:00|28691.37|28691.37|28684.3|28684.3|28691.37|28691.37|28684.3|28684.3|0
1652434030000|2022-05-13 09:27:10|28680.77|28680.77|28677.23|28677.23|28680.77|28680.77|28677.23|28677.23|0
1652434040000|2022-05-13 09:27:20|28680.77|28680.77|28680.77|28680.77|28680.77|28680.77|28680.77|28680.77|0
1652434050000|2022-05-13 09:27:30|28677.23|28677.23|28677.23|28677.23|28677.23|28677.23|28677.23|28677.23|0
1652434060000|2022-05-13 09:27:40|28673.7|28673.7|28673.7|28673.7|28673.7|28673.7|28673.7|28673.7|0
1652434070000|2022-05-13 09:27:50|28677.23|28677.23|28677.23|28677.23|28677.23|28677.23|28677.23|28677.23|0
1652434080000|2022-05-13 09:28:00|28673.7|28673.7|28670.16|28670.16|28673.7|28673.7|28670.16|28670.16|0
1652434090000|2022-05-13 09:28:10|28659.56|28659.56|28662.27|28662.27|28663.09|28663.09|28659.56|28659.56|0
1652434100000|2022-05-13 09:28:20|28658.74|28658.74|28657.51|28657.51|28658.74|28658.74|28657.51|28657.51|0
1652434120000|2022-05-13 09:28:40|28661.04|28661.04|28664.58|28664.58|28664.58|28664.58|28661.04|28661.04|0
1652434130000|2022-05-13 09:28:50|28668.11|28668.11|28668.11|28668.11|28668.11|28668.11|28668.11|28668.11|0
1652434140000|2022-05-13 09:29:00|28668.41|28668.41|28669.01|28669.01|28669.01|28669.01|28668.41|28668.41|0
1652434150000|2022-05-13 09:29:10|28669.83|28669.83|28661.56|28661.56|28669.83|28669.83|28661.26|28661.26|0
1652434160000|2022-05-13 09:29:20|28665.1|28665.1|28665.1|28665.1|28665.1|28665.1|28665.1|28665.1|0
1652434170000|2022-05-13 09:29:30|28668.63|28668.63|28672.17|28672.17|28672.17|28672.17|28668.63|28668.63|0
1652434180000|2022-05-13 09:29:40|28672.47|28672.47|28672.47|28672.47|28672.47|28672.47|28672.47|28672.47|0
1652434200000|2022-05-13 09:30:00|28672.88|28672.88|28673.29|28673.29|28673.29|28673.29|28672.88|28672.88|0
1652434210000|2022-05-13 09:30:10|28687.43|28687.43|28687.43|28687.43|28687.43|28687.43|28687.43|28687.43|0
1652434230000|2022-05-13 09:30:30|28683.89|28683.89|28680.36|28680.36|28683.89|28683.89|28680.36|28680.36|0
1652434240000|2022-05-13 09:30:40|28683.89|28683.89|28683.89|28683.89|28683.89|28683.89|28683.89|28683.89|0
1652434260000|2022-05-13 09:31:00|28680.36|28680.36|28676.82|28676.82|28680.36|28680.36|28676.82|28676.82|0
1652434300000|2022-05-13 09:31:40|28673.29|28673.29|28648.24|28648.24|28673.29|28673.29|28648.24|28648.24|0
1652434310000|2022-05-13 09:31:50|28651.78|28651.78|28651.78|28651.78|28651.78|28651.78|28651.78|28651.78|0
1652434320000|2022-05-13 09:32:00|28658.85|28658.85|28658.85|28658.85|28658.85|28658.85|28658.85|28658.85|0
1652434350000|2022-05-13 09:32:30|28665.92|28665.92|28665.62|28665.62|28665.92|28665.92|28665.62|28665.62|0
1652434360000|2022-05-13 09:32:40|28676.22|28676.22|28676.22|28676.22|28676.22|28676.22|28676.22|28676.22|0
1652434370000|2022-05-13 09:32:50|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|28683.29|0
1652434390000|2022-05-13 09:33:10|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|28686.83|0
1652434400000|2022-05-13 09:33:20|28693.9|28693.9|28693.9|28693.9|28693.9|28693.9|28693.9|28693.9|0
1652434410000|2022-05-13 09:33:30|28690.36|28690.36|28686.83|28686.83|28690.36|28690.36|28686.83|28686.83|0
1652434420000|2022-05-13 09:33:40|28683.29|28683.29|28676.22|28676.22|28683.29|28683.29|28676.22|28676.22|0
1652434430000|2022-05-13 09:33:50|28676.82|28676.82|28675.92|28675.92|28676.82|28676.82|28675.92|28675.92|0
1652434450000|2022-05-13 09:34:10|28679.46|28679.46|28679.05|28679.05|28679.46|28679.46|28679.05|28679.05|0
1652434460000|2022-05-13 09:34:20|28682.58|28682.58|28689.65|28689.65|28689.65|28689.65|28682.58|28682.58|0
1652434500000|2022-05-13 09:35:00|28693.19|28693.19|28693.19|28693.19|28693.19|28693.19|28693.19|28693.19|0
1652434520000|2022-05-13 09:35:20|28696.72|28696.72|28696.72|28696.72|28696.72|28696.72|28696.72|28696.72|0
1652434530000|2022-05-13 09:35:30|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|28703.79|0
1652434560000|2022-05-13 09:36:00|28696.72|28696.72|28696.72|28696.72|28696.72|28696.72|28696.72|28696.72|0
1652434620000|2022-05-13 09:37:00|28707.32|28707.32|28707.32|28707.32|28707.32|28707.32|28707.32|28707.32|0
1652434640000|2022-05-13 09:37:20|28706.84|28706.84|28706.84|28706.84|28706.84|28706.84|28706.84|28706.84|0
1652434660000|2022-05-13 09:37:40|28706.24|28706.24|28705.64|28705.64|28706.24|28706.24|28705.64|28705.64|0
1652434690000|2022-05-13 09:38:10|28705.88|28705.88|28706.37|28706.37|28713.43|28713.43|28705.88|28705.88|0
1652434700000|2022-05-13 09:38:20|28706.61|28706.61|28706.61|28706.61|28706.61|28706.61|28706.61|28706.61|0
1652434710000|2022-05-13 09:38:30|28706.91|28706.91|28706.91|28706.91|28706.91|28706.91|28706.91|28706.91|0
1652434730000|2022-05-13 09:38:50|28710.44|28710.44|28710.44|28710.44|28710.44|28710.44|28710.44|28710.44|0
1652434740000|2022-05-13 09:39:00|28717.51|28717.51|28710.74|28710.74|28717.81|28717.81|28710.74|28710.74|0
1652434770000|2022-05-13 09:39:30|28707.21|28707.21|28703.67|28703.67|28707.21|28707.21|28703.67|28703.67|0
1652434780000|2022-05-13 09:39:40|28700.14|28700.14|28700.14|28700.14|28700.14|28700.14|28700.14|28700.14|0
1652434790000|2022-05-13 09:39:50|28700.44|28700.44|28700.44|28700.44|28700.44|28700.44|28700.44|28700.44|0
1652434800000|2022-05-13 09:40:00|28700.85|28700.85|28701.26|28701.26|28701.26|28701.26|28700.85|28700.85|0
1652434820000|2022-05-13 09:40:20|28701.67|28701.67|28702.15|28702.15|28702.15|28702.15|28701.67|28701.67|0
1652434830000|2022-05-13 09:40:30|28716.29|28716.29|28716.29|28716.29|28716.29|28716.29|28716.29|28716.29|0
1652434890000|2022-05-13 09:41:30|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|28712.76|0
1652434910000|2022-05-13 09:41:50|28709.22|28709.22|28700.65|28700.65|28709.22|28709.22|28700.65|28700.65|0
1652434940000|2022-05-13 09:42:20|28693.58|28693.58|28678.24|28678.24|28693.58|28693.58|28678.24|28678.24|0
1652434950000|2022-05-13 09:42:30|28677.83|28677.83|28677.83|28677.83|28677.83|28677.83|28677.83|28677.83|0
1652434980000|2022-05-13 09:43:00|28681.36|28681.36|28681.36|28681.36|28681.36|28681.36|28681.36|28681.36|0
1652435010000|2022-05-13 09:43:30|28670.76|28670.76|28670.76|28670.76|28670.76|28670.76|28670.76|28670.76|0
1652435020000|2022-05-13 09:43:40|28667.22|28667.22|28666.32|28666.32|28667.22|28667.22|28666.32|28666.32|0
1652435060000|2022-05-13 09:44:20|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|28652.18|0
1652435090000|2022-05-13 09:44:50|28659.25|28659.25|28662.79|28662.79|28662.79|28662.79|28659.25|28659.25|0
1652435120000|2022-05-13 09:45:20|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|0
1652435180000|2022-05-13 09:46:20|28666.92|28666.92|28666.92|28666.92|28666.92|28666.92|28666.92|28666.92|0
1652435200000|2022-05-13 09:46:40|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|28663.39|0
1652435230000|2022-05-13 09:47:10|28661.89|28661.89|28661.89|28661.89|28661.89|28661.89|28661.89|28661.89|0
1652435340000|2022-05-13 09:49:00|28660.39|28660.39|28656.85|28656.85|28660.39|28660.39|28656.85|28656.85|0
1652435350000|2022-05-13 09:49:10|28657.26|28657.26|28657.97|28657.97|28657.97|28657.97|28657.26|28657.26|0
1652435370000|2022-05-13 09:49:30|28661.51|28661.51|28661.51|28661.51|28661.51|28661.51|28661.51|28661.51|0
1652435380000|2022-05-13 09:49:40|28657.97|28657.97|28654.44|28654.44|28657.97|28657.97|28654.44|28654.44|0
1652435410000|2022-05-13 09:50:10|28653.95|28653.95|28654.19|28654.19|28654.19|28654.19|28653.95|28653.95|0
1652435420000|2022-05-13 09:50:20|28654.44|28654.44|28650.9|28650.9|28654.44|28654.44|28650.9|28650.9|0
1652435450000|2022-05-13 09:50:50|28650.42|28650.42|28650.42|28650.42|28650.42|28650.42|28650.42|28650.42|0
1652435470000|2022-05-13 09:51:10|28648.61|28648.61|28648.61|28648.61|28648.61|28648.61|28648.61|28648.61|0
1652435490000|2022-05-13 09:51:30|28645.08|28645.08|28644.78|28644.78|28645.08|28645.08|28644.78|28644.78|0
1652435500000|2022-05-13 09:51:40|28644.48|28644.48|28648.01|28648.01|28648.01|28648.01|28644.48|28644.48|0
1652435580000|2022-05-13 09:53:00|28655.08|28655.08|28655.08|28655.08|28655.08|28655.08|28655.08|28655.08|0
1652435600000|2022-05-13 09:53:20|28658.62|28658.62|28658.62|28658.62|28658.62|28658.62|28658.62|28658.62|0
1652435620000|2022-05-13 09:53:40|28657.42|28657.42|28657.42|28657.42|28657.42|28657.42|28657.42|28657.42|0
1652435630000|2022-05-13 09:53:50|28655.91|28655.91|28655.91|28655.91|28655.91|28655.91|28655.91|28655.91|0
1652435640000|2022-05-13 09:54:00|28652.38|28652.38|28648.84|28648.84|28652.38|28652.38|28648.84|28648.84|0
1652435690000|2022-05-13 09:54:50|28647.04|28647.04|28646.74|28646.74|28647.04|28647.04|28646.74|28646.74|0
1652435700000|2022-05-13 09:55:00|28647.04|28647.04|28647.04|28647.04|28647.04|28647.04|28647.04|28647.04|0
1652435720000|2022-05-13 09:55:20|28650.58|28650.58|28650.58|28650.58|28650.58|28650.58|28650.58|28650.58|0
1652435750000|2022-05-13 09:55:50|28650.28|28650.28|28650.28|28650.28|28650.28|28650.28|28650.28|28650.28|0
1652435810000|2022-05-13 09:56:50|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|28649.98|0
1652435820000|2022-05-13 09:57:00|28649.68|28649.68|28649.07|28649.07|28649.68|28649.68|28649.07|28649.07|0
1652435830000|2022-05-13 09:57:10|28666.75|28666.75|28666.75|28666.75|28666.75|28666.75|28666.75|28666.75|0
1652435840000|2022-05-13 09:57:20|28664.65|28664.65|28668.25|28668.25|28668.25|28668.25|28664.65|28664.65|0
1652435860000|2022-05-13 09:57:40|28671.79|28671.79|28671.79|28671.79|28671.79|28671.79|28671.79|28671.79|0
1652435870000|2022-05-13 09:57:50|28668.25|28668.25|28668.25|28668.25|28668.25|28668.25|28668.25|28668.25|0
1652435900000|2022-05-13 09:58:20|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|28667.43|0
1652435910000|2022-05-13 09:58:30|28674.5|28674.5|28674.5|28674.5|28674.5|28674.5|28674.5|28674.5|0
1652435930000|2022-05-13 09:58:50|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|28675.4|0
1652436000000|2022-05-13 10:00:00|28675.64|28675.64|28686.25|28686.25|28686.25|28686.25|28675.64|28675.64|0
1652436030000|2022-05-13 10:00:30|28687.07|28687.07|28687.48|28687.48|28687.48|28687.48|28687.07|28687.07|0
1652436070000|2022-05-13 10:01:10|28690.18|28690.18|28690.59|28690.59|28690.59|28690.59|28686.65|28686.65|0
1652436090000|2022-05-13 10:01:30|28697.66|28697.66|28697.66|28697.66|28697.66|28697.66|28697.66|28697.66|0
1652436120000|2022-05-13 10:02:00|28690.59|28690.59|28690.59|28690.59|28690.59|28690.59|28690.59|28690.59|0
1652436170000|2022-05-13 10:02:50|28683.52|28683.52|28683.52|28683.52|28683.52|28683.52|28683.52|28683.52|0
1652436210000|2022-05-13 10:03:30|28684.25|28684.25|28684.25|28684.25|28684.25|28684.25|28684.25|28684.25|0
1652436230000|2022-05-13 10:03:50|28680.71|28680.71|28680.71|28680.71|28680.71|28680.71|28680.71|28680.71|0
1652436270000|2022-05-13 10:04:30|28680.41|28680.41|28680.41|28680.41|28680.41|28680.41|28680.41|28680.41|0
1652436300000|2022-05-13 10:05:00|28683.95|28683.95|28683.95|28683.95|28683.95|28683.95|28683.95|28683.95|0
1652436320000|2022-05-13 10:05:20|28676.88|28676.88|28676.88|28676.88|28676.88|28676.88|28676.88|28676.88|0
1652436360000|2022-05-13 10:06:00|28673.34|28673.34|28673.34|28673.34|28673.34|28673.34|28673.34|28673.34|0
1652436440000|2022-05-13 10:07:20|28669.81|28669.81|28669.81|28669.81|28669.81|28669.81|28669.81|28669.81|0
1652436480000|2022-05-13 10:08:00|28668.58|28668.58|28668.58|28668.58|28668.58|28668.58|28668.58|28668.58|0
1652436490000|2022-05-13 10:08:10|28665.04|28665.04|28679.18|28679.18|28679.18|28679.18|28665.04|28665.04|0
1652436530000|2022-05-13 10:08:50|28689.79|28689.79|28689.79|28689.79|28689.79|28689.79|28689.79|28689.79|0
1652436540000|2022-05-13 10:09:00|28686.25|28686.25|28686.85|28686.85|28686.85|28686.85|28686.25|28686.25|0
1652436560000|2022-05-13 10:09:20|28679.78|28679.78|28665.04|28665.04|28679.78|28679.78|28665.04|28665.04|0
1652436570000|2022-05-13 10:09:30|28672.11|28672.11|28672.11|28672.11|28672.11|28672.11|28672.11|28672.11|0
1652436610000|2022-05-13 10:10:10|28679.18|28679.18|28675.65|28675.65|28679.18|28679.18|28675.65|28675.65|0
1652436620000|2022-05-13 10:10:20|28672.11|28672.11|28672.11|28672.11|28672.11|28672.11|28672.11|28672.11|0
1652436630000|2022-05-13 10:10:30|28668.58|28668.58|28660.91|28660.91|28668.58|28668.58|28660.91|28660.91|0
1652436710000|2022-05-13 10:11:50|28678.58|28678.58|28678.58|28678.58|28678.58|28678.58|28678.58|28678.58|0
1652436730000|2022-05-13 10:12:10|28671.51|28671.51|28673.02|28673.02|28673.02|28673.02|28671.51|28671.51|0
1652436790000|2022-05-13 10:13:10|28694.22|28694.22|28694.22|28694.22|28694.22|28694.22|28694.22|28694.22|0
1652436830000|2022-05-13 10:13:50|28701.29|28701.29|28701.29|28701.29|28701.29|28701.29|28701.29|28701.29|0
1652436840000|2022-05-13 10:14:00|28701.9|28701.9|28712.5|28712.5|28712.5|28712.5|28701.9|28701.9|0
1652436850000|2022-05-13 10:14:10|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|28705.43|0
1652436870000|2022-05-13 10:14:30|28707.23|28707.23|28707.23|28707.23|28707.23|28707.23|28707.23|28707.23|0
1652436900000|2022-05-13 10:15:00|28700.16|28700.16|28700.16|28700.16|28700.16|28700.16|28700.16|28700.16|0
1652436910000|2022-05-13 10:15:10|28707.23|28707.23|28707.23|28707.23|28707.23|28707.23|28707.23|28707.23|0
1652436970000|2022-05-13 10:16:10|28714.3|28714.3|28721.37|28721.37|28721.37|28721.37|28714.3|28714.3|0
1652436990000|2022-05-13 10:16:30|28720.96|28720.96|28720.96|28720.96|28720.96|28720.96|28720.96|28720.96|0
1652437010000|2022-05-13 10:16:50|28721.2|28721.2|28717.67|28717.67|28721.2|28721.2|28717.67|28717.67|0
1652437020000|2022-05-13 10:17:00|28721.2|28721.2|28721.2|28721.2|28721.2|28721.2|28721.2|28721.2|0
1652437040000|2022-05-13 10:17:20|28724.74|28724.74|28724.74|28724.74|28724.74|28724.74|28724.74|28724.74|0
1652437080000|2022-05-13 10:18:00|28728.27|28728.27|28728.27|28728.27|28728.27|28728.27|28728.27|28728.27|0
1652437100000|2022-05-13 10:18:20|28731.88|28731.88|28732.78|28732.78|28732.78|28732.78|28731.88|28731.88|0
1652437110000|2022-05-13 10:18:30|28732.48|28732.48|28732.48|28732.48|28732.48|28732.48|28732.48|28732.48|0
1652437160000|2022-05-13 10:19:20|28732.18|28732.18|28732.48|28732.48|28733.38|28733.38|28732.18|28732.18|0
1652437180000|2022-05-13 10:19:40|28733.68|28733.68|28733.68|28733.68|28733.98|28733.98|28733.08|28733.08|0
1652437190000|2022-05-13 10:19:50|28723.08|28723.08|28724.28|28724.28|28724.28|28724.28|28723.08|28723.08|0
1652437200000|2022-05-13 10:20:00|28724.04|28724.04|28724.04|28724.04|28724.04|28724.04|28724.04|28724.04|0
1652437210000|2022-05-13 10:20:10|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|0
1652437220000|2022-05-13 10:20:20|28723.74|28723.74|28723.74|28723.74|28723.74|28723.74|28723.74|28723.74|0
1652437240000|2022-05-13 10:20:40|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|28724.34|0
1652437270000|2022-05-13 10:21:10|28731.41|28731.41|28734.94|28734.94|28734.94|28734.94|28731.41|28731.41|0
1652437280000|2022-05-13 10:21:20|28738.48|28738.48|28742.01|28742.01|28742.01|28742.01|28738.48|28738.48|0
1652437330000|2022-05-13 10:22:10|28731.41|28731.41|28730.81|28730.81|28731.71|28731.71|28730.81|28730.81|0
1652437370000|2022-05-13 10:22:50|28731.41|28731.41|28731.41|28731.41|28732.01|28732.01|28730.81|28730.81|0
1652437390000|2022-05-13 10:23:10|28731.71|28731.71|28731.71|28731.71|28731.71|28731.71|28731.71|28731.71|0
1652437440000|2022-05-13 10:24:00|28728.17|28728.17|28724.64|28724.64|28728.17|28728.17|28724.64|28724.64|0
1652437450000|2022-05-13 10:24:10|28724.34|28724.34|28724.04|28724.04|28724.34|28724.34|28724.04|28724.04|0
1652437500000|2022-05-13 10:25:00|28716.97|28716.97|28716.97|28716.97|28716.97|28716.97|28716.97|28716.97|0
1652437530000|2022-05-13 10:25:30|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|28706.36|0
1652437580000|2022-05-13 10:26:20|28706.66|28706.66|28706.96|28706.96|28706.96|28706.96|28706.66|28706.66|0
1652437620000|2022-05-13 10:27:00|28703.43|28703.43|28703.43|28703.43|28703.43|28703.43|28703.43|28703.43|0
1652437650000|2022-05-13 10:27:30|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|28706.96|0
1652437680000|2022-05-13 10:28:00|28706.14|28706.14|28706.39|28706.39|28706.39|28706.39|28706.14|28706.14|0
1652437730000|2022-05-13 10:28:50|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|28709.92|0
1652437740000|2022-05-13 10:29:00|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|28706.39|0
1652437770000|2022-05-13 10:29:30|28705.78|28705.78|28705.78|28705.78|28705.78|28705.78|28705.78|28705.78|0
1652437800000|2022-05-13 10:30:00|28698.71|28698.71|28698.71|28698.71|28698.71|28698.71|28698.71|28698.71|0
1652437820000|2022-05-13 10:30:20|28691.64|28691.64|28691.64|28691.64|28691.64|28691.64|28691.64|28691.64|0
1652437870000|2022-05-13 10:31:10|28692.85|28692.85|28692.85|28692.85|28692.85|28692.85|28692.85|28692.85|0
1652437890000|2022-05-13 10:31:30|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|0
1652437910000|2022-05-13 10:31:50|28711.42|28711.42|28711.42|28711.42|28711.42|28711.42|28711.42|28711.42|0
1652437920000|2022-05-13 10:32:00|28707.89|28707.89|28707.89|28707.89|28707.89|28707.89|28707.89|28707.89|0
1652437960000|2022-05-13 10:32:40|28700.82|28700.82|28700.82|28700.82|28700.82|28700.82|28700.82|28700.82|0
1652437980000|2022-05-13 10:33:00|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|28693.75|0
1652438010000|2022-05-13 10:33:30|28694.65|28694.65|28693.75|28693.75|28694.65|28694.65|28693.75|28693.75|0
1652438090000|2022-05-13 10:34:50|28694.65|28694.65|28694.65|28694.65|28694.65|28694.65|28694.65|28694.65|0
1652438100000|2022-05-13 10:35:00|28712.32|28712.32|28712.32|28712.32|28712.32|28712.32|28712.32|28712.32|0
1652438110000|2022-05-13 10:35:10|28715.86|28715.86|28719.39|28719.39|28719.39|28719.39|28715.86|28715.86|0
1652438120000|2022-05-13 10:35:20|28720.29|28720.29|28719.39|28719.39|28720.29|28720.29|28719.39|28719.39|0
1652438130000|2022-05-13 10:35:30|28718.79|28718.79|28718.79|28718.79|28718.79|28718.79|28718.79|28718.79|0
1652438170000|2022-05-13 10:36:10|28725.86|28725.86|28727.06|28727.06|28727.06|28727.06|28725.86|28725.86|0
1652438180000|2022-05-13 10:36:20|28726.76|28726.76|28729.7|28729.7|28730.6|28730.6|28726.16|28726.16|0
1652438230000|2022-05-13 10:37:10|28733.23|28733.23|28736.77|28736.77|28736.77|28736.77|28733.23|28733.23|0
1652438270000|2022-05-13 10:37:50|28747.37|28747.37|28750.91|28750.91|28750.91|28750.91|28747.37|28747.37|0
1652438300000|2022-05-13 10:38:20|28757.98|28757.98|28754.44|28754.44|28757.98|28757.98|28754.44|28754.44|0
1652438310000|2022-05-13 10:38:30|28754.14|28754.14|28754.14|28754.14|28754.14|28754.14|28754.14|28754.14|0
1652438320000|2022-05-13 10:38:40|28750.61|28750.61|28750.61|28750.61|28750.61|28750.61|28750.61|28750.61|0
1652438370000|2022-05-13 10:39:30|28754.14|28754.14|28754.14|28754.14|28754.14|28754.14|28754.14|28754.14|0
1652438380000|2022-05-13 10:39:40|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|28754.44|0
1652438390000|2022-05-13 10:39:50|28755.04|28755.04|28754.74|28754.74|28755.04|28755.04|28754.74|28754.74|0
1652438400000|2022-05-13 10:40:00|28765.35|28765.35|28767.27|28767.27|28767.27|28767.27|28763.74|28763.74|0
1652438410000|2022-05-13 10:40:10|28770.81|28770.81|28770.81|28770.81|28770.81|28770.81|28770.81|28770.81|0
1652438430000|2022-05-13 10:40:30|28774.34|28774.34|28770.81|28770.81|28774.34|28774.34|28770.81|28770.81|0
1652438440000|2022-05-13 10:40:40|28767.27|28767.27|28767.27|28767.27|28767.27|28767.27|28767.27|28767.27|0
1652438450000|2022-05-13 10:40:50|28770.81|28770.81|28770.81|28770.81|28770.81|28770.81|28770.81|28770.81|0
1652438460000|2022-05-13 10:41:00|28767.27|28767.27|28767.27|28767.27|28767.27|28767.27|28767.27|28767.27|0
1652438490000|2022-05-13 10:41:30|28760.2|28760.2|28756.67|28756.67|28760.2|28760.2|28756.67|28756.67|0
1652438500000|2022-05-13 10:41:40|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|28753.13|0
1652438520000|2022-05-13 10:42:00|28756.67|28756.67|28756.67|28756.67|28756.67|28756.67|28756.67|28756.67|0
1652438530000|2022-05-13 10:42:10|28760.2|28760.2|28760.2|28760.2|28760.2|28760.2|28760.2|28760.2|0
1652438540000|2022-05-13 10:42:20|28763.74|28763.74|28763.74|28763.74|28763.74|28763.74|28763.74|28763.74|0
1652438620000|2022-05-13 10:43:40|28767.27|28767.27|28768.77|28768.77|28768.77|28768.77|28767.27|28767.27|0
1652438630000|2022-05-13 10:43:50|28768.17|28768.17|28769.18|28769.18|28769.78|28769.78|28768.17|28768.17|0
1652438640000|2022-05-13 10:44:00|28772.72|28772.72|28772.72|28772.72|28772.72|28772.72|28772.72|28772.72|0
1652438660000|2022-05-13 10:44:20|28765.65|28765.65|28779.79|28779.79|28783.32|28783.32|28765.65|28765.65|0
1652438670000|2022-05-13 10:44:30|28783.32|28783.32|28783.32|28783.32|28783.32|28783.32|28783.32|28783.32|0
1652438690000|2022-05-13 10:44:50|28786.86|28786.86|28786.86|28786.86|28786.86|28786.86|28786.86|28786.86|0
1652438700000|2022-05-13 10:45:00|28790.39|28790.39|28792.19|28792.19|28792.19|28792.19|28790.39|28790.39|0
1652438740000|2022-05-13 10:45:40|28788.66|28788.66|28785.12|28785.12|28788.66|28788.66|28785.12|28785.12|0
1652438790000|2022-05-13 10:46:30|28785.42|28785.42|28784.82|28784.82|28785.42|28785.42|28781.29|28781.29|0
1652438800000|2022-05-13 10:46:40|28786.33|28786.33|28785.73|28785.73|28787.53|28787.53|28785.73|28785.73|0
1652438810000|2022-05-13 10:46:50|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|28785.42|0
1652438850000|2022-05-13 10:47:30|28788.96|28788.96|28797.86|28797.86|28797.86|28797.86|28788.96|28788.96|0
1652438860000|2022-05-13 10:47:40|28797.26|28797.26|28795.24|28795.24|28797.26|28797.26|28795.24|28795.24|0
1652438880000|2022-05-13 10:48:00|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|28791.7|0
1652438890000|2022-05-13 10:48:10|28798.77|28798.77|28805.84|28805.84|28805.84|28805.84|28798.77|28798.77|0
1652438920000|2022-05-13 10:48:40|28795.24|28795.24|28795.24|28795.24|28795.24|28795.24|28795.24|28795.24|0
1652438930000|2022-05-13 10:48:50|28794.34|28794.34|28794.04|28794.04|28794.34|28794.34|28793.44|28793.44|0
1652438980000|2022-05-13 10:49:40|28797.57|28797.57|28801.11|28801.11|28801.11|28801.11|28797.57|28797.57|0
1652439000000|2022-05-13 10:50:00|28801.71|28801.71|28801.11|28801.11|28801.71|28801.71|28801.11|28801.11|0
1652439010000|2022-05-13 10:50:10|28801.35|28801.35|28801.72|28801.72|28802.07|28802.07|28801.35|28801.35|0
1652439030000|2022-05-13 10:50:30|28798.18|28798.18|28826.46|28826.46|28826.46|28826.46|28798.18|28798.18|0
1652439040000|2022-05-13 10:50:40|28822.92|28822.92|28815.86|28815.86|28826.46|28826.46|28815.86|28815.86|0
1652439050000|2022-05-13 10:50:50|28812.32|28812.32|28815.86|28815.86|28815.86|28815.86|28812.32|28812.32|0
1652439070000|2022-05-13 10:51:10|28817.49|28817.49|28817.49|28817.49|28817.49|28817.49|28817.49|28817.49|0
1652439080000|2022-05-13 10:51:20|28838.7|28838.7|28842.24|28842.24|28849.31|28849.31|28831.63|28831.63|0
1652439090000|2022-05-13 10:51:30|28841.94|28841.94|28849.01|28849.01|28849.01|28849.01|28841.94|28841.94|0
1652439100000|2022-05-13 10:51:40|28841.94|28841.94|28841.64|28841.64|28841.94|28841.94|28841.64|28841.64|0
1652439110000|2022-05-13 10:51:50|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|28848.71|0
1652439130000|2022-05-13 10:52:10|28849.61|28849.61|28849.61|28849.61|28849.61|28849.61|28849.61|28849.61|0
1652439170000|2022-05-13 10:52:50|28846.07|28846.07|28849.61|28849.61|28849.61|28849.61|28846.07|28846.07|0
1652439190000|2022-05-13 10:53:10|28846.07|28846.07|28839|28839|28846.07|28846.07|28839|28839|0
1652439200000|2022-05-13 10:53:20|28835.47|28835.47|28831.63|28831.63|28835.47|28835.47|28831.63|28831.63|0
1652439220000|2022-05-13 10:53:40|28828.1|28828.1|28817.49|28817.49|28828.1|28828.1|28817.49|28817.49|0
1652439250000|2022-05-13 10:54:10|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|0
1652439260000|2022-05-13 10:54:20|28803.35|28803.35|28803.35|28803.35|28803.35|28803.35|28803.35|28803.35|0
1652439290000|2022-05-13 10:54:50|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|28810.42|0
1652439310000|2022-05-13 10:55:10|28813.96|28813.96|28813.96|28813.96|28813.96|28813.96|28813.96|28813.96|0
1652439320000|2022-05-13 10:55:20|28812.32|28812.32|28805.25|28805.25|28812.32|28812.32|28805.25|28805.25|0
1652439430000|2022-05-13 10:57:10|28808.79|28808.79|28805.25|28805.25|28808.79|28808.79|28805.25|28805.25|0
1652439440000|2022-05-13 10:57:20|28798.18|28798.18|28798.18|28798.18|28798.18|28798.18|28798.18|28798.18|0
1652439460000|2022-05-13 10:57:40|28794.65|28794.65|28794.65|28794.65|28794.65|28794.65|28794.65|28794.65|0
1652439480000|2022-05-13 10:58:00|28791.11|28791.11|28786.37|28786.37|28791.11|28791.11|28786.37|28786.37|0
1652439490000|2022-05-13 10:58:10|28785.77|28785.77|28785.77|28785.77|28785.77|28785.77|28785.77|28785.77|0
1652439500000|2022-05-13 10:58:20|28785.17|28785.17|28785.47|28785.47|28785.47|28785.47|28785.17|28785.17|0
1652439510000|2022-05-13 10:58:30|28781.94|28781.94|28781.64|28781.64|28782.54|28782.54|28781.64|28781.64|0
1652439520000|2022-05-13 10:58:40|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|0
1652439530000|2022-05-13 10:58:50|28784.94|28784.94|28784.04|28784.04|28784.94|28784.94|28784.04|28784.04|0
1652439540000|2022-05-13 10:59:00|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|0
1652439550000|2022-05-13 10:59:10|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|28780.81|0
1652439560000|2022-05-13 10:59:20|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|28784.34|0
1652439570000|2022-05-13 10:59:30|28773.74|28773.74|28773.74|28773.74|28773.74|28773.74|28773.74|28773.74|0
1652439590000|2022-05-13 10:59:50|28770.2|28770.2|28773.74|28773.74|28773.74|28773.74|28770.2|28770.2|0
1652439600000|2022-05-13 11:00:00|28774.34|28774.34|28773.74|28773.74|28774.34|28774.34|28773.74|28773.74|0
1652439610000|2022-05-13 11:00:10|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|28777.27|0
1652439620000|2022-05-13 11:00:20|28776.97|28776.97|28781.11|28781.11|28784.64|28784.64|28776.97|28776.97|0
1652439640000|2022-05-13 11:00:40|28780.7|28780.7|28780.7|28780.7|28780.7|28780.7|28780.7|28780.7|0
1652439660000|2022-05-13 11:01:00|28777.16|28777.16|28773.63|28773.63|28777.16|28777.16|28773.63|28773.63|0
1652439670000|2022-05-13 11:01:10|28770.09|28770.09|28770.09|28770.09|28770.09|28770.09|28770.09|28770.09|0
1652439680000|2022-05-13 11:01:20|28769.19|28769.19|28769.19|28769.19|28769.19|28769.19|28769.19|28769.19|0
1652439720000|2022-05-13 11:02:00|28772.73|28772.73|28772.73|28772.73|28772.73|28772.73|28772.73|28772.73|0
1652439730000|2022-05-13 11:02:10|28776.26|28776.26|28776.26|28776.26|28776.26|28776.26|28776.26|28776.26|0
1652439750000|2022-05-13 11:02:30|28777.46|28777.46|28798.67|28798.67|28798.67|28798.67|28777.46|28777.46|0
1652439760000|2022-05-13 11:02:40|28802.21|28802.21|28802.21|28802.21|28802.21|28802.21|28802.21|28802.21|0
1652439780000|2022-05-13 11:03:00|28798.67|28798.67|28798.67|28798.67|28798.67|28798.67|28798.67|28798.67|0
1652439800000|2022-05-13 11:03:20|28798.37|28798.37|28798.37|28798.37|28798.37|28798.37|28798.37|28798.37|0
1652439820000|2022-05-13 11:03:40|28805.44|28805.44|28806.64|28806.64|28810.18|28810.18|28804.84|28804.84|0
1652439840000|2022-05-13 11:04:00|28799.57|28799.57|28781.9|28781.9|28799.57|28799.57|28781.9|28781.9|0
1652439870000|2022-05-13 11:04:30|28782.5|28782.5|28786.03|28786.03|28786.03|28786.03|28782.5|28782.5|0
1652439890000|2022-05-13 11:04:50|28786.33|28786.33|28786.33|28786.33|28786.33|28786.33|28786.33|28786.33|0
1652439910000|2022-05-13 11:05:10|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|0
1652439940000|2022-05-13 11:05:40|28786.33|28786.33|28789.87|28789.87|28789.87|28789.87|28786.33|28786.33|0
1652439960000|2022-05-13 11:06:00|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|0
1652439990000|2022-05-13 11:06:30|28792.8|28792.8|28793.7|28793.7|28793.7|28793.7|28792.8|28792.8|0
1652440040000|2022-05-13 11:07:20|28792.8|28792.8|28789.27|28789.27|28792.8|28792.8|28789.27|28789.27|0
1652440050000|2022-05-13 11:07:30|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|0
1652440060000|2022-05-13 11:07:40|28792.39|28792.39|28792.39|28792.39|28792.39|28792.39|28792.39|28792.39|0
1652440090000|2022-05-13 11:08:10|28788.86|28788.86|28778.25|28778.25|28788.86|28788.86|28778.25|28778.25|0
1652440100000|2022-05-13 11:08:20|28785.32|28785.32|28785.32|28785.32|28785.92|28785.92|28785.32|28785.32|0
1652440120000|2022-05-13 11:08:40|28792.39|28792.39|28792.39|28792.39|28792.39|28792.39|28792.39|28792.39|0
1652440150000|2022-05-13 11:09:10|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|28788.86|0
1652440200000|2022-05-13 11:10:00|28789.76|28789.76|28789.76|28789.76|28789.76|28789.76|28789.76|28789.76|0
1652440210000|2022-05-13 11:10:10|28782.69|28782.69|28782.69|28782.69|28782.69|28782.69|28782.69|28782.69|0
1652440220000|2022-05-13 11:10:20|28782.99|28782.99|28782.09|28782.09|28782.99|28782.99|28782.09|28782.09|0
1652440230000|2022-05-13 11:10:30|28785.62|28785.62|28785.62|28785.62|28785.62|28785.62|28785.62|28785.62|0
1652440240000|2022-05-13 11:10:40|28789.16|28789.16|28789.16|28789.16|28789.16|28789.16|28789.16|28789.16|0
1652440250000|2022-05-13 11:10:50|28792.69|28792.69|28792.69|28792.69|28792.69|28792.69|28792.69|28792.69|0
1652440280000|2022-05-13 11:11:20|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|0
1652440320000|2022-05-13 11:12:00|28794.2|28794.2|28792.99|28792.99|28794.2|28794.2|28792.99|28792.99|0
1652440340000|2022-05-13 11:12:20|28800.06|28800.06|28800.06|28800.06|28800.06|28800.06|28800.06|28800.06|0
1652440380000|2022-05-13 11:13:00|28792.99|28792.99|28789.46|28789.46|28792.99|28792.99|28789.46|28789.46|0
1652440390000|2022-05-13 11:13:10|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|28792.99|0
1652440410000|2022-05-13 11:13:30|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|28793.4|0
1652440460000|2022-05-13 11:14:20|28789.87|28789.87|28789.87|28789.87|28789.87|28789.87|28789.87|28789.87|0
1652440490000|2022-05-13 11:14:50|28800.47|28800.47|28800.47|28800.47|28800.47|28800.47|28800.47|28800.47|0
1652440520000|2022-05-13 11:15:20|28796.94|28796.94|28796.94|28796.94|28796.94|28796.94|28796.94|28796.94|0
1652440530000|2022-05-13 11:15:30|28789.87|28789.87|28778.66|28778.66|28789.87|28789.87|28778.66|28778.66|0
1652440540000|2022-05-13 11:15:40|28775.13|28775.13|28775.13|28775.13|28782.2|28782.2|28775.13|28775.13|0
1652440550000|2022-05-13 11:15:50|28778.66|28778.66|28768.06|28768.06|28778.66|28778.66|28768.06|28768.06|0
1652440560000|2022-05-13 11:16:00|28764.52|28764.52|28764.52|28764.52|28764.52|28764.52|28764.52|28764.52|0
1652440580000|2022-05-13 11:16:20|28768.06|28768.06|28771.59|28771.59|28771.59|28771.59|28768.06|28768.06|0
1652440590000|2022-05-13 11:16:30|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|28775.13|0
1652440610000|2022-05-13 11:16:50|28774.53|28774.53|28774.83|28774.83|28774.83|28774.83|28774.53|28774.53|0
1652440620000|2022-05-13 11:17:00|28767.76|28767.76|28767.76|28767.76|28767.76|28767.76|28767.76|28767.76|0
1652440640000|2022-05-13 11:17:20|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|28768.66|0
1652440680000|2022-05-13 11:18:00|28775.73|28775.73|28765.13|28765.13|28775.73|28775.73|28765.13|28765.13|0
1652440710000|2022-05-13 11:18:30|28761.59|28761.59|28761.89|28761.89|28761.89|28761.89|28761.59|28761.59|0
1652440740000|2022-05-13 11:19:00|28751.29|28751.29|28747.75|28747.75|28751.29|28751.29|28747.75|28747.75|0
1652440750000|2022-05-13 11:19:10|28744.22|28744.22|28740.68|28740.68|28744.22|28744.22|28740.68|28740.68|0
1652440760000|2022-05-13 11:19:20|28733.61|28733.61|28747.75|28747.75|28747.75|28747.75|28733.61|28733.61|0
1652440800000|2022-05-13 11:20:00|28751.29|28751.29|28759.26|28759.26|28759.26|28759.26|28751.29|28751.29|0
1652440810000|2022-05-13 11:20:10|28759.02|28759.02|28759.02|28759.02|28759.02|28759.02|28759.02|28759.02|0
1652440820000|2022-05-13 11:20:20|28759.26|28759.26|28759.26|28759.26|28759.26|28759.26|28759.26|28759.26|0
1652440830000|2022-05-13 11:20:30|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|28755.72|0
1652440850000|2022-05-13 11:20:50|28759.26|28759.26|28766.33|28766.33|28766.33|28766.33|28759.26|28759.26|0
1652440870000|2022-05-13 11:21:10|28765.73|28765.73|28762.19|28762.19|28765.73|28765.73|28762.19|28762.19|0
1652440920000|2022-05-13 11:22:00|28772.8|28772.8|28772.8|28772.8|28772.8|28772.8|28772.8|28772.8|0
1652440930000|2022-05-13 11:22:10|28776.33|28776.33|28765.73|28765.73|28776.33|28776.33|28765.73|28765.73|0
1652440940000|2022-05-13 11:22:20|28762.19|28762.19|28769.26|28769.26|28769.26|28769.26|28762.19|28762.19|0
1652441000000|2022-05-13 11:23:20|28769.56|28769.56|28769.56|28769.56|28769.56|28769.56|28769.56|28769.56|0
1652441040000|2022-05-13 11:24:00|28776.63|28776.63|28783.7|28783.7|28783.7|28783.7|28776.63|28776.63|0
1652441050000|2022-05-13 11:24:10|28794.31|28794.31|28794.31|28794.31|28794.31|28794.31|28794.31|28794.31|0
1652441060000|2022-05-13 11:24:20|28794.79|28794.79|28795.52|28795.52|28795.52|28795.52|28794.79|28794.79|0
1652441070000|2022-05-13 11:24:30|28796.42|28796.42|28796.42|28796.42|28796.42|28796.42|28796.42|28796.42|0
1652441090000|2022-05-13 11:24:50|28789.35|28789.35|28789.35|28789.35|28789.35|28789.35|28789.35|28789.35|0
1652441100000|2022-05-13 11:25:00|28787.24|28787.24|28782.98|28782.98|28787.24|28787.24|28782.98|28782.98|0
1652441110000|2022-05-13 11:25:10|28782.74|28782.74|28782.5|28782.5|28782.74|28782.74|28782.5|28782.5|0
1652441120000|2022-05-13 11:25:20|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|28775.43|0
1652441140000|2022-05-13 11:25:40|28768.36|28768.36|28768.36|28768.36|28768.36|28768.36|28768.36|28768.36|0
1652441150000|2022-05-13 11:25:50|28764.82|28764.82|28761.29|28761.29|28764.82|28764.82|28761.29|28761.29|0
1652441170000|2022-05-13 11:26:10|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|28764.82|0
1652441240000|2022-05-13 11:27:20|28766.03|28766.03|28755.42|28755.42|28766.03|28766.03|28755.42|28755.42|0
1652441280000|2022-05-13 11:28:00|28762.49|28762.49|28762.49|28762.49|28762.49|28762.49|28762.49|28762.49|0
1652441290000|2022-05-13 11:28:10|28761.59|28761.59|28754.52|28754.52|28761.59|28761.59|28754.52|28754.52|0
1652441410000|2022-05-13 11:30:10|28750.99|28750.99|28750.99|28750.99|28750.99|28750.99|28750.99|28750.99|0
1652441480000|2022-05-13 11:31:20|28743.92|28743.92|28736.85|28736.85|28743.92|28743.92|28736.85|28736.85|0
1652441500000|2022-05-13 11:31:40|28743.92|28743.92|28743.92|28743.92|28743.92|28743.92|28743.92|28743.92|0
1652441510000|2022-05-13 11:31:50|28744.22|28744.22|28744.22|28744.22|28744.22|28744.22|28744.22|28744.22|0
1652441520000|2022-05-13 11:32:00|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|28744.52|0
1652441560000|2022-05-13 11:32:40|28748.05|28748.05|28744.52|28744.52|28748.05|28748.05|28744.52|28744.52|0
1652441570000|2022-05-13 11:32:50|28751.59|28751.59|28751.59|28751.59|28751.59|28751.59|28751.59|28751.59|0
1652441600000|2022-05-13 11:33:20|28744.52|28744.52|28740.98|28740.98|28744.52|28744.52|28740.98|28740.98|0
1652441610000|2022-05-13 11:33:30|28748.05|28748.05|28748.05|28748.05|28748.05|28748.05|28748.05|28748.05|0
1652441670000|2022-05-13 11:34:30|28748.95|28748.95|28748.95|28748.95|28748.95|28748.95|28748.95|28748.95|0
1652441730000|2022-05-13 11:35:30|28780.77|28780.77|28780.47|28780.47|28780.77|28780.77|28780.47|28780.47|0
1652441740000|2022-05-13 11:35:40|28776.93|28776.93|28779.57|28779.57|28780.47|28780.47|28776.93|28776.93|0
1652441770000|2022-05-13 11:36:10|28776.03|28776.03|28772.5|28772.5|28776.03|28776.03|28772.5|28772.5|0
1652441790000|2022-05-13 11:36:30|28768.96|28768.96|28765.43|28765.43|28768.96|28768.96|28765.43|28765.43|0
1652441800000|2022-05-13 11:36:40|28761.89|28761.89|28761.89|28761.89|28761.89|28761.89|28761.89|28761.89|0
1652441810000|2022-05-13 11:36:50|28758.36|28758.36|28758.36|28758.36|28758.36|28758.36|28758.36|28758.36|0
1652441840000|2022-05-13 11:37:20|28754.82|28754.82|28754.82|28754.82|28754.82|28754.82|28754.82|28754.82|0
1652441850000|2022-05-13 11:37:30|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|28753.92|0
1652441870000|2022-05-13 11:37:50|28753.02|28753.02|28753.02|28753.02|28753.02|28753.02|28753.02|28753.02|0
1652441880000|2022-05-13 11:38:00|28756.55|28756.55|28756.55|28756.55|28756.55|28756.55|28756.55|28756.55|0
1652441890000|2022-05-13 11:38:10|28760.09|28760.09|28760.09|28760.09|28760.09|28760.09|28760.09|28760.09|0
1652441930000|2022-05-13 11:38:50|28763.62|28763.62|28764.82|28764.82|28764.82|28764.82|28763.62|28763.62|0
1652441960000|2022-05-13 11:39:20|28761.29|28761.29|28761.29|28761.29|28761.29|28761.29|28761.29|28761.29|0
1652441970000|2022-05-13 11:39:30|28757.76|28757.76|28757.76|28757.76|28757.76|28757.76|28757.76|28757.76|0
1652441980000|2022-05-13 11:39:40|28754.22|28754.22|28751.29|28751.29|28754.22|28754.22|28750.69|28750.69|0
1652442000000|2022-05-13 11:40:00|28750.47|28750.47|28750.47|28750.47|28750.47|28750.47|28750.47|28750.47|0
1652442010000|2022-05-13 11:40:10|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|28750.88|0
1652442040000|2022-05-13 11:40:40|28757.95|28757.95|28754.41|28754.41|28757.95|28757.95|28754.41|28754.41|0
1652442080000|2022-05-13 11:41:20|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|28754.71|0
1652442110000|2022-05-13 11:41:50|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|0
1652442150000|2022-05-13 11:42:30|28769.15|28769.15|28769.45|28769.45|28769.45|28769.45|28769.15|28769.15|0
1652442170000|2022-05-13 11:42:50|28765.92|28765.92|28765.92|28765.92|28765.92|28765.92|28765.92|28765.92|0
1652442230000|2022-05-13 11:43:50|28762.38|28762.38|28758.85|28758.85|28762.38|28762.38|28758.85|28758.85|0
1652442260000|2022-05-13 11:44:20|28762.38|28762.38|28762.38|28762.38|28762.38|28762.38|28762.38|28762.38|0
1652442270000|2022-05-13 11:44:30|28761.78|28761.78|28761.78|28761.78|28761.78|28761.78|28761.78|28761.78|0
1652442280000|2022-05-13 11:44:40|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|28768.85|0
1652442300000|2022-05-13 11:45:00|28769.67|28769.67|28767.65|28767.65|28769.67|28769.67|28767.65|28767.65|0
1652442340000|2022-05-13 11:45:40|28764.11|28764.11|28763.7|28763.7|28764.11|28764.11|28763.7|28763.7|0
1652442360000|2022-05-13 11:46:00|28767.24|28767.24|28774.31|28774.31|28774.31|28774.31|28767.24|28767.24|0
1652442380000|2022-05-13 11:46:20|28781.38|28781.38|28781.38|28781.38|28781.38|28781.38|28781.38|28781.38|0
1652442390000|2022-05-13 11:46:30|28784.91|28784.91|28784.91|28784.91|28784.91|28784.91|28784.91|28784.91|0
1652442420000|2022-05-13 11:47:00|28799.05|28799.05|28799.05|28799.05|28799.05|28799.05|28799.05|28799.05|0
1652442430000|2022-05-13 11:47:10|28795.52|28795.52|28795.52|28795.52|28795.52|28795.52|28795.52|28795.52|0
1652442460000|2022-05-13 11:47:40|28791.98|28791.98|28791.98|28791.98|28791.98|28791.98|28791.98|28791.98|0
1652442510000|2022-05-13 11:48:30|28791.68|28791.68|28792.28|28792.28|28792.28|28792.28|28791.68|28791.68|0
1652442530000|2022-05-13 11:48:50|28785.21|28785.21|28785.21|28785.21|28785.21|28785.21|28785.21|28785.21|0
1652442560000|2022-05-13 11:49:20|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|28792.28|0
1652442570000|2022-05-13 11:49:30|28795.82|28795.82|28795.82|28795.82|28795.82|28795.82|28795.82|28795.82|0
1652442600000|2022-05-13 11:50:00|28785.21|28785.21|28774.61|28774.61|28785.21|28785.21|28774.61|28774.61|0
1652442610000|2022-05-13 11:50:10|28778.14|28778.14|28778.14|28778.14|28778.14|28778.14|28778.14|28778.14|0
1652442620000|2022-05-13 11:50:20|28778.45|28778.45|28778.45|28778.45|28778.45|28778.45|28778.45|28778.45|0
1652442640000|2022-05-13 11:50:40|28774.91|28774.91|28774.91|28774.91|28774.91|28774.91|28774.91|28774.91|0
1652442660000|2022-05-13 11:51:00|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|28767.84|0
1652442680000|2022-05-13 11:51:20|28767.02|28767.02|28767.02|28767.02|28767.02|28767.02|28767.02|28767.02|0
1652442720000|2022-05-13 11:52:00|28766.42|28766.42|28766.42|28766.42|28766.42|28766.42|28766.42|28766.42|0
1652442730000|2022-05-13 11:52:10|28773.49|28773.49|28773.49|28773.49|28773.49|28773.49|28773.49|28773.49|0
1652442740000|2022-05-13 11:52:20|28769.95|28769.95|28769.95|28769.95|28769.95|28769.95|28769.95|28769.95|0
1652442750000|2022-05-13 11:52:30|28770.56|28770.56|28770.56|28770.56|28770.56|28770.56|28770.56|28770.56|0
1652442830000|2022-05-13 11:53:50|28771.46|28771.46|28767.02|28767.02|28771.46|28771.46|28767.02|28767.02|0
1652442840000|2022-05-13 11:54:00|28763.49|28763.49|28763.49|28763.49|28763.49|28763.49|28763.49|28763.49|0
1652442850000|2022-05-13 11:54:10|28759.95|28759.95|28756.42|28756.42|28759.95|28759.95|28756.42|28756.42|0
1652442860000|2022-05-13 11:54:20|28752.88|28752.88|28752.88|28752.88|28752.88|28752.88|28752.88|28752.88|0
1652442870000|2022-05-13 11:54:30|28753.37|28753.37|28763.97|28763.97|28763.97|28763.97|28753.37|28753.37|0
1652442880000|2022-05-13 11:54:40|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|28767.5|0
1652442940000|2022-05-13 11:55:40|28774.57|28774.57|28774.57|28774.57|28774.57|28774.57|28774.57|28774.57|0
1652442950000|2022-05-13 11:55:50|28775.48|28775.48|28775.48|28775.48|28775.48|28775.48|28775.48|28775.48|0
1652442960000|2022-05-13 11:56:00|28771.94|28771.94|28775.48|28775.48|28775.48|28775.48|28771.94|28771.94|0
1652442980000|2022-05-13 11:56:20|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|28771.94|0
1652443030000|2022-05-13 11:57:10|28771.64|28771.64|28767.5|28767.5|28771.64|28771.64|28767.5|28767.5|0
1652443050000|2022-05-13 11:57:30|28771.04|28771.04|28774.57|28774.57|28774.57|28774.57|28771.04|28771.04|0
1652443060000|2022-05-13 11:57:40|28781.64|28781.64|28796.79|28796.79|28801.34|28801.34|28781.64|28781.64|0
1652443070000|2022-05-13 11:57:50|28793.26|28793.26|28793.26|28793.26|28793.26|28793.26|28793.26|28793.26|0
1652443080000|2022-05-13 11:58:00|28792.36|28792.36|28792.36|28792.36|28792.36|28792.36|28792.36|28792.36|0
1652443090000|2022-05-13 11:58:10|28781.75|28781.75|28781.75|28781.75|28781.75|28781.75|28781.75|28781.75|0
1652443100000|2022-05-13 11:58:20|28774.68|28774.68|28774.38|28774.38|28774.68|28774.68|28774.38|28774.38|0
1652443110000|2022-05-13 11:58:30|28774.98|28774.98|28785.59|28785.59|28785.59|28785.59|28774.98|28774.98|0
1652443130000|2022-05-13 11:58:50|28785.29|28785.29|28785.29|28785.29|28785.29|28785.29|28785.29|28785.29|0
1652443140000|2022-05-13 11:59:00|28778.22|28778.22|28774.68|28774.68|28778.22|28778.22|28774.68|28774.68|0
1652443160000|2022-05-13 11:59:20|28774.38|28774.38|28774.38|28774.38|28774.38|28774.38|28774.38|28774.38|0
1652443170000|2022-05-13 11:59:30|28773.78|28773.78|28773.78|28773.78|28773.78|28773.78|28773.78|28773.78|0
1652443220000|2022-05-13 12:00:20|28777.32|28777.32|28777.32|28777.32|28777.32|28777.32|28777.32|28777.32|0
1652443260000|2022-05-13 12:01:00|28776.72|28776.72|28776.72|28776.72|28776.72|28776.72|28776.72|28776.72|0
1652443290000|2022-05-13 12:01:30|28773.18|28773.18|28769.65|28769.65|28773.18|28773.18|28769.65|28769.65|0
1652443300000|2022-05-13 12:01:40|28765.7|28765.7|28762.17|28762.17|28765.7|28765.7|28762.17|28762.17|0
1652443320000|2022-05-13 12:02:00|28760.97|28760.97|28760.97|28760.97|28760.97|28760.97|28760.97|28760.97|0
1652443340000|2022-05-13 12:02:20|28757.43|28757.43|28757.43|28757.43|28757.43|28757.43|28757.43|28757.43|0
1652443350000|2022-05-13 12:02:30|28750.36|28750.36|28750.36|28750.36|28750.36|28750.36|28750.36|28750.36|0
1652443360000|2022-05-13 12:02:40|28753.9|28753.9|28753.9|28753.9|28753.9|28753.9|28753.9|28753.9|0
1652443370000|2022-05-13 12:02:50|28757.43|28757.43|28757.43|28757.43|28757.43|28757.43|28757.43|28757.43|0
1652443380000|2022-05-13 12:03:00|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|0
1652443390000|2022-05-13 12:03:10|28756.89|28756.89|28756.89|28756.89|28756.89|28756.89|28756.89|28756.89|0
1652443410000|2022-05-13 12:03:30|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|28757.19|0
1652443450000|2022-05-13 12:04:10|28750.12|28750.12|28750.12|28750.12|28750.12|28750.12|28750.12|28750.12|0
1652443480000|2022-05-13 12:04:40|28746.58|28746.58|28743.05|28743.05|28746.58|28746.58|28743.05|28743.05|0
1652443500000|2022-05-13 12:05:00|28746.58|28746.58|28746.58|28746.58|28746.58|28746.58|28746.28|28746.28|0
1652443520000|2022-05-13 12:05:20|28735.98|28735.98|28735.38|28735.38|28735.98|28735.98|28735.38|28735.38|0
1652443530000|2022-05-13 12:05:30|28735.08|28735.08|28738.61|28738.61|28738.61|28738.61|28735.08|28735.08|0
1652443550000|2022-05-13 12:05:50|28728.01|28728.01|28731.54|28731.54|28731.54|28731.54|28728.01|28728.01|0
1652443570000|2022-05-13 12:06:10|28728.01|28728.01|28728.01|28728.01|28728.01|28728.01|28728.01|28728.01|0
1652443600000|2022-05-13 12:06:40|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|28731.54|0
1652443620000|2022-05-13 12:07:00|28735.08|28735.08|28735.08|28735.08|28735.08|28735.08|28735.08|28735.08|0
1652443630000|2022-05-13 12:07:10|28738.61|28738.61|28735.08|28735.08|28738.61|28738.61|28735.08|28735.08|0
1652443640000|2022-05-13 12:07:20|28728.01|28728.01|28731.54|28731.54|28731.54|28731.54|28728.01|28728.01|0
1652443660000|2022-05-13 12:07:40|28732.44|28732.44|28732.44|28732.44|28732.44|28732.44|28732.44|28732.44|0
1652443670000|2022-05-13 12:07:50|28735.98|28735.98|28736.28|28736.28|28736.28|28736.28|28735.98|28735.98|0
1652443720000|2022-05-13 12:08:40|28737.78|28737.78|28748.39|28748.39|28748.39|28748.39|28737.78|28737.78|0
1652443730000|2022-05-13 12:08:50|28751.92|28751.92|28752.22|28752.22|28752.22|28752.22|28751.92|28751.92|0
1652443740000|2022-05-13 12:09:00|28745.15|28745.15|28745.15|28745.15|28745.15|28745.15|28745.15|28745.15|0
1652443760000|2022-05-13 12:09:20|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|28744.85|0
1652443780000|2022-05-13 12:09:40|28744.44|28744.44|28744.85|28744.85|28744.85|28744.85|28744.44|28744.44|0
1652443810000|2022-05-13 12:10:10|28745.26|28745.26|28745.26|28745.26|28745.26|28745.26|28745.26|28745.26|0
1652443820000|2022-05-13 12:10:20|28748.8|28748.8|28748.8|28748.8|28748.8|28748.8|28748.8|28748.8|0
1652443870000|2022-05-13 12:11:10|28745.26|28745.26|28745.26|28745.26|28745.26|28745.26|28745.26|28745.26|0
1652443880000|2022-05-13 12:11:20|28745.67|28745.67|28745.67|28745.67|28745.67|28745.67|28745.67|28745.67|0
1652443890000|2022-05-13 12:11:30|28749.21|28749.21|28749.21|28749.21|28749.21|28749.21|28749.21|28749.21|0
1652443910000|2022-05-13 12:11:50|28748.91|28748.91|28748.91|28748.91|28748.91|28748.91|28748.91|28748.91|0
1652443950000|2022-05-13 12:12:30|28755.98|28755.98|28755.98|28755.98|28755.98|28755.98|28755.98|28755.98|0
1652443960000|2022-05-13 12:12:40|28757.18|28757.18|28757.18|28757.18|28757.48|28757.48|28757.18|28757.18|0
1652443990000|2022-05-13 12:13:10|28757.78|28757.78|28757.78|28757.78|28757.78|28757.78|28757.78|28757.78|0
1652444000000|2022-05-13 12:13:20|28758.38|28758.38|28751.31|28751.31|28758.38|28758.38|28751.31|28751.31|0
1652444010000|2022-05-13 12:13:30|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|28754.84|0
1652444040000|2022-05-13 12:14:00|28758.38|28758.38|28758.38|28758.38|28758.38|28758.38|28758.38|28758.38|0
1652444050000|2022-05-13 12:14:10|28761.91|28761.91|28761.91|28761.91|28761.91|28761.91|28761.91|28761.91|0
1652444070000|2022-05-13 12:14:30|28758.38|28758.38|28759.28|28759.28|28759.28|28759.28|28758.38|28758.38|0
1652444080000|2022-05-13 12:14:40|28759.88|28759.88|28759.88|28759.88|28759.88|28759.88|28759.88|28759.88|0
1652444090000|2022-05-13 12:14:50|28759.28|28759.28|28759.28|28759.28|28760.18|28760.18|28759.28|28759.28|0
1652444100000|2022-05-13 12:15:00|28762.82|28762.82|28762.82|28762.82|28762.82|28762.82|28762.82|28762.82|0
1652444110000|2022-05-13 12:15:10|28761.61|28761.61|28761.61|28761.61|28761.61|28761.61|28761.61|28761.61|0
1652444120000|2022-05-13 12:15:20|28762.21|28762.21|28770.19|28770.19|28770.19|28770.19|28762.21|28762.21|0
1652444140000|2022-05-13 12:15:40|28777.26|28777.26|28784.33|28784.33|28784.33|28784.33|28777.26|28777.26|0
1652444150000|2022-05-13 12:15:50|28787.86|28787.86|28787.86|28787.86|28787.86|28787.86|28787.86|28787.86|0
1652444160000|2022-05-13 12:16:00|28784.33|28784.33|28784.33|28784.33|28784.33|28784.33|28784.33|28784.33|0
1652444170000|2022-05-13 12:16:10|28784.93|28784.93|28784.93|28784.93|28784.93|28784.93|28784.93|28784.93|0
1652444180000|2022-05-13 12:16:20|28785.83|28785.83|28792.3|28792.3|28792.3|28792.3|28785.23|28785.23|0
1652444190000|2022-05-13 12:16:30|28792.71|28792.71|28793.01|28793.01|28793.01|28793.01|28792.71|28792.71|0
1652444200000|2022-05-13 12:16:40|28800.08|28800.08|28796.54|28796.54|28800.08|28800.08|28796.54|28796.54|0
1652444230000|2022-05-13 12:17:10|28793.01|28793.01|28796.54|28796.54|28796.54|28796.54|28793.01|28793.01|0
1652444260000|2022-05-13 12:17:40|28800.08|28800.08|28799.78|28799.78|28800.08|28800.08|28799.48|28799.48|0
1652444270000|2022-05-13 12:17:50|28803.31|28803.31|28803.31|28803.31|28803.31|28803.31|28803.31|28803.31|0
1652444300000|2022-05-13 12:18:20|28799.78|28799.78|28796.24|28796.24|28799.78|28799.78|28796.24|28796.24|0
1652444320000|2022-05-13 12:18:40|28796.54|28796.54|28796.54|28796.54|28796.54|28796.54|28796.54|28796.54|0
1652444330000|2022-05-13 12:18:50|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|28796.24|0
1652444380000|2022-05-13 12:19:40|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|28797.47|0
1652444390000|2022-05-13 12:19:50|28798.37|28798.37|28819.58|28819.58|28819.58|28819.58|28798.37|28798.37|0
1652444400000|2022-05-13 12:20:00|28819.28|28819.28|28815.75|28815.75|28819.28|28819.28|28815.75|28815.75|0
1652444410000|2022-05-13 12:20:10|28815.45|28815.45|28816.65|28816.65|28816.65|28816.65|28815.45|28815.45|0
1652444440000|2022-05-13 12:20:40|28820.18|28820.18|28823.42|28823.42|28823.42|28823.42|28819.88|28819.88|0
1652444450000|2022-05-13 12:20:50|28819.88|28819.88|28819.88|28819.88|28819.88|28819.88|28819.88|28819.88|0
1652444460000|2022-05-13 12:21:00|28819.58|28819.58|28820.18|28820.18|28820.18|28820.18|28819.58|28819.58|0
1652444470000|2022-05-13 12:21:10|28823.72|28823.72|28823.72|28823.72|28823.72|28823.72|28823.72|28823.72|0
1652444480000|2022-05-13 12:21:20|28827.25|28827.25|28831.09|28831.09|28831.39|28831.39|28827.25|28827.25|0
1652444490000|2022-05-13 12:21:30|28831.39|28831.39|28831.39|28831.39|28831.39|28831.39|28831.39|28831.39|0
1652444500000|2022-05-13 12:21:40|28831.09|28831.09|28831.99|28831.99|28831.99|28831.99|28831.09|28831.09|0
1652444520000|2022-05-13 12:22:00|28828.45|28828.45|28831.09|28831.09|28839.06|28839.06|28828.45|28828.45|0
1652444540000|2022-05-13 12:22:20|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|28834.62|0
1652444550000|2022-05-13 12:22:30|28827.55|28827.55|28827.55|28827.55|28827.55|28827.55|28827.55|28827.55|0
1652444580000|2022-05-13 12:23:00|28827.85|28827.85|28827.85|28827.85|28827.85|28827.85|28827.85|28827.85|0
1652444590000|2022-05-13 12:23:10|28824.32|28824.32|28820.48|28820.48|28824.32|28824.32|28820.48|28820.48|0
1652444600000|2022-05-13 12:23:20|28821.08|28821.08|28814.31|28814.31|28821.08|28821.08|28813.71|28813.71|0
1652444610000|2022-05-13 12:23:30|28813.71|28813.71|28814.01|28814.01|28814.61|28814.61|28813.71|28813.71|0
1652444620000|2022-05-13 12:23:40|28814.31|28814.31|28814.31|28814.31|28814.31|28814.31|28813.71|28813.71|0
1652444630000|2022-05-13 12:23:50|28813.71|28813.71|28814.91|28814.91|28814.91|28814.91|28813.71|28813.71|0
1652444650000|2022-05-13 12:24:10|28815.52|28815.52|28815.21|28815.21|28815.52|28815.52|28815.21|28815.21|0
1652444660000|2022-05-13 12:24:20|28811.68|28811.68|28811.68|28811.68|28811.68|28811.68|28811.68|28811.68|0
1652444670000|2022-05-13 12:24:30|28810.78|28810.78|28810.78|28810.78|28810.78|28810.78|28810.78|28810.78|0
1652444690000|2022-05-13 12:24:50|28810.48|28810.48|28810.48|28810.48|28810.48|28810.48|28810.48|28810.48|0
1652444700000|2022-05-13 12:25:00|28814.01|28814.01|28814.01|28814.01|28814.01|28814.01|28814.01|28814.01|0
1652444750000|2022-05-13 12:25:50|28814.26|28814.26|28814.5|28814.5|28814.5|28814.5|28814.26|28814.26|0
1652444760000|2022-05-13 12:26:00|28810.96|28810.96|28803.89|28803.89|28810.96|28810.96|28803.89|28803.89|0
1652444780000|2022-05-13 12:26:20|28807.43|28807.43|28810.96|28810.96|28810.96|28810.96|28807.43|28807.43|0
1652444790000|2022-05-13 12:26:30|28809.46|28809.46|28818.03|28818.03|28818.03|28818.03|28809.46|28809.46|0
1652444820000|2022-05-13 12:27:00|28821.57|28821.57|28818.03|28818.03|28821.57|28821.57|28818.03|28818.03|0
1652444830000|2022-05-13 12:27:10|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|28814.5|0
1652444840000|2022-05-13 12:27:20|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|28818.03|0
1652444850000|2022-05-13 12:27:30|28818.93|28818.93|28818.93|28818.93|28818.93|28818.93|28818.93|28818.93|0
1652444870000|2022-05-13 12:27:50|28815.4|28815.4|28815.4|28815.4|28815.4|28815.4|28815.4|28815.4|0
1652444910000|2022-05-13 12:28:30|28822.47|28822.47|28822.77|28822.77|28822.77|28822.77|28822.47|28822.47|0
1652444920000|2022-05-13 12:28:40|28829.84|28829.84|28829.84|28829.84|28829.84|28829.84|28829.84|28829.84|0
1652444950000|2022-05-13 12:29:10|28833.37|28833.37|28833.37|28833.37|28836.91|28836.91|28833.37|28833.37|0
1652444960000|2022-05-13 12:29:20|28833.97|28833.97|28833.37|28833.37|28833.97|28833.97|28833.37|28833.37|0
1652444970000|2022-05-13 12:29:30|28834.27|28834.27|28834.27|28834.27|28834.27|28834.27|28834.27|28834.27|0
1652444980000|2022-05-13 12:29:40|28835.18|28835.18|28835.18|28835.18|28835.18|28835.18|28835.18|28835.18|0
1652445000000|2022-05-13 12:30:00|28834.58|28834.58|28834.58|28834.58|28834.58|28834.58|28834.58|28834.58|0
1652445030000|2022-05-13 12:30:30|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|28831.04|0
1652445050000|2022-05-13 12:30:50|28831.34|28831.34|28834.88|28834.88|28834.88|28834.88|28831.34|28831.34|0
1652445090000|2022-05-13 12:31:30|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|28838.41|0
1652445100000|2022-05-13 12:31:40|28838.11|28838.11|28837.51|28837.51|28838.11|28838.11|28837.51|28837.51|0
1652445110000|2022-05-13 12:31:50|28830.44|28830.44|28831.34|28831.34|28831.34|28831.34|28830.44|28830.44|0
1652445130000|2022-05-13 12:32:10|28831.94|28831.94|28832.24|28832.24|28832.24|28832.24|28831.94|28831.94|0
1652445140000|2022-05-13 12:32:20|28835.78|28835.78|28834.77|28834.77|28835.78|28835.78|28834.77|28834.77|0
1652445160000|2022-05-13 12:32:40|28833.56|28833.56|28833.56|28833.56|28833.56|28833.56|28833.56|28833.56|0
1652445180000|2022-05-13 12:33:00|28837.1|28837.1|28837.4|28837.4|28837.4|28837.4|28837.1|28837.1|0
1652445220000|2022-05-13 12:33:40|28830.33|28830.33|28829.43|28829.43|28830.33|28830.33|28829.43|28829.43|0
1652445250000|2022-05-13 12:34:10|28825.89|28825.89|28825.89|28825.89|28825.89|28825.89|28825.89|28825.89|0
1652445300000|2022-05-13 12:35:00|28829.43|28829.43|28825.89|28825.89|28829.43|28829.43|28825.89|28825.89|0
1652445330000|2022-05-13 12:35:30|28832.96|28832.96|28832.96|28832.96|28832.96|28832.96|28832.96|28832.96|0
1652445340000|2022-05-13 12:35:40|28829.43|28829.43|28829.43|28829.43|28829.43|28829.43|28829.43|28829.43|0
1652445360000|2022-05-13 12:36:00|28836.5|28836.5|28836.5|28836.5|28836.5|28836.5|28836.5|28836.5|0
1652445380000|2022-05-13 12:36:20|28840.03|28840.03|28841.54|28841.54|28841.54|28841.54|28840.03|28840.03|0
1652445390000|2022-05-13 12:36:30|28845.07|28845.07|28845.07|28845.07|28845.07|28845.07|28845.07|28845.07|0
1652445400000|2022-05-13 12:36:40|28841.54|28841.54|28838|28838|28841.54|28841.54|28834.47|28834.47|0
1652445470000|2022-05-13 12:37:50|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|28837.7|0
1652445480000|2022-05-13 12:38:00|28838.52|28838.52|28838.52|28838.52|28838.52|28838.52|28838.52|28838.52|0
1652445490000|2022-05-13 12:38:10|28838.22|28838.22|28838.22|28838.22|28838.22|28838.22|28838.22|28838.22|0
1652445510000|2022-05-13 12:38:30|28838.52|28838.52|28834.99|28834.99|28838.52|28838.52|28834.99|28834.99|0
1652445520000|2022-05-13 12:38:40|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|0
1652445530000|2022-05-13 12:38:50|28834.99|28834.99|28834.68|28834.68|28834.99|28834.99|28834.68|28834.68|0
1652445540000|2022-05-13 12:39:00|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|28835.29|0
1652445560000|2022-05-13 12:39:20|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|28838.82|0
1652445570000|2022-05-13 12:39:30|28839.12|28839.12|28832.78|28832.78|28839.12|28839.12|28832.05|28832.05|0
1652445630000|2022-05-13 12:40:30|28843.38|28843.38|28843.38|28843.38|28843.38|28843.38|28843.38|28843.38|0
1652445660000|2022-05-13 12:41:00|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|0
1652445680000|2022-05-13 12:41:20|28839.6|28839.6|28839.6|28839.6|28839.6|28839.6|28839.6|28839.6|0
1652445730000|2022-05-13 12:42:10|28846.67|28846.67|28846.67|28846.67|28846.67|28846.67|28846.67|28846.67|0
1652445740000|2022-05-13 12:42:20|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|28843.14|0
1652445750000|2022-05-13 12:42:30|28850.21|28850.21|28853.74|28853.74|28853.74|28853.74|28850.21|28850.21|0
1652445810000|2022-05-13 12:43:30|28853.14|28853.14|28853.14|28853.14|28853.14|28853.14|28853.14|28853.14|0
1652445830000|2022-05-13 12:43:50|28849.61|28849.61|28839|28839|28849.61|28849.61|28839|28839|0
1652445840000|2022-05-13 12:44:00|28835.47|28835.47|28842.54|28842.54|28842.54|28842.54|28835.47|28835.47|0
1652445860000|2022-05-13 12:44:20|28846.07|28846.07|28846.07|28846.07|28846.07|28846.07|28846.07|28846.07|0
1652445890000|2022-05-13 12:44:50|28846.37|28846.37|28846.37|28846.37|28846.37|28846.37|28846.37|28846.37|0
1652445920000|2022-05-13 12:45:20|28849.91|28849.91|28849.91|28849.91|28849.91|28849.91|28849.91|28849.91|0
1652445940000|2022-05-13 12:45:40|28849.67|28849.67|28849.43|28849.43|28849.67|28849.67|28849.43|28849.43|0
1652445950000|2022-05-13 12:45:50|28849.73|28849.73|28846.19|28846.19|28850.03|28850.03|28846.19|28846.19|0
1652445960000|2022-05-13 12:46:00|28847.01|28847.01|28847.01|28847.01|28847.01|28847.01|28847.01|28847.01|0
1652445970000|2022-05-13 12:46:10|28843.48|28843.48|28843.48|28843.48|28843.48|28843.48|28843.48|28843.48|0
1652445980000|2022-05-13 12:46:20|28832.87|28832.87|28832.87|28832.87|28832.87|28832.87|28832.87|28832.87|0
1652445990000|2022-05-13 12:46:30|28839.94|28839.94|28839.94|28839.94|28839.94|28839.94|28839.94|28839.94|0
1652446040000|2022-05-13 12:47:20|28829.34|28829.34|28829.34|28829.34|28829.34|28829.34|28829.34|28829.34|0
1652446060000|2022-05-13 12:47:40|28829.58|28829.58|28829.58|28829.58|28829.58|28829.58|28829.58|28829.58|0
1652446070000|2022-05-13 12:47:50|28829.88|28829.88|28829.88|28829.88|28829.88|28829.88|28829.88|28829.88|0
1652446090000|2022-05-13 12:48:10|28844.02|28844.02|28836.95|28836.95|28844.02|28844.02|28836.95|28836.95|0
1652446100000|2022-05-13 12:48:20|28840.48|28840.48|28840.48|28840.48|28840.48|28840.48|28840.48|28840.48|0
1652446110000|2022-05-13 12:48:30|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|28840.78|0
1652446120000|2022-05-13 12:48:40|28837.25|28837.25|28837.25|28837.25|28837.25|28837.25|28837.25|28837.25|0
1652446130000|2022-05-13 12:48:50|28833.71|28833.71|28833.71|28833.71|28833.71|28833.71|28833.71|28833.71|0
1652446140000|2022-05-13 12:49:00|28826.64|28826.64|28826.64|28826.64|28826.64|28826.64|28826.64|28826.64|0
1652446170000|2022-05-13 12:49:30|28826.34|28826.34|28826.34|28826.34|28826.34|28826.34|28826.34|28826.34|0
1652446180000|2022-05-13 12:49:40|28840.48|28840.48|28847.55|28847.55|28847.55|28847.55|28840.48|28840.48|0
1652446190000|2022-05-13 12:49:50|28851.09|28851.09|28844.02|28844.02|28851.09|28851.09|28844.02|28844.02|0
1652446210000|2022-05-13 12:50:10|28836.95|28836.95|28840.48|28840.48|28840.48|28840.48|28836.95|28836.95|0
1652446220000|2022-05-13 12:50:20|28840.18|28840.18|28843.72|28843.72|28843.72|28843.72|28840.18|28840.18|0
1652446230000|2022-05-13 12:50:30|28840.18|28840.18|28840.18|28840.18|28840.18|28840.18|28840.18|28840.18|0
1652446370000|2022-05-13 12:52:50|28843.72|28843.72|28843.72|28843.72|28843.72|28843.72|28843.72|28843.72|0
1652446390000|2022-05-13 12:53:10|28844.32|28844.32|28840.78|28840.78|28844.32|28844.32|28840.78|28840.78|0
1652446430000|2022-05-13 12:53:50|28840.18|28840.18|28839.58|28839.58|28840.18|28840.18|28839.58|28839.58|0
1652446440000|2022-05-13 12:54:00|28839.28|28839.28|28836.05|28836.05|28839.28|28839.28|28835.75|28835.75|0
1652446460000|2022-05-13 12:54:20|28832.51|28832.51|28832.51|28832.51|28832.51|28832.51|28832.51|28832.51|0
1652446480000|2022-05-13 12:54:40|28839.58|28839.58|28839.58|28839.58|28839.58|28839.58|28839.58|28839.58|0
1652446490000|2022-05-13 12:54:50|28839.82|28839.82|28839.82|28839.82|28839.82|28839.82|28839.82|28839.82|0
1652446500000|2022-05-13 12:55:00|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|28836.29|0
1652446540000|2022-05-13 12:55:40|28846.89|28846.89|28846.89|28846.89|28846.89|28846.89|28846.89|28846.89|0
1652446560000|2022-05-13 12:56:00|28847.19|28847.19|28847.19|28847.19|28847.19|28847.19|28847.19|28847.19|0
1652446580000|2022-05-13 12:56:20|28843.66|28843.66|28843.66|28843.66|28843.66|28843.66|28843.66|28843.66|0
1652446600000|2022-05-13 12:56:40|28847.19|28847.19|28847.19|28847.19|28847.19|28847.19|28847.19|28847.19|0
1652446620000|2022-05-13 12:57:00|28850.73|28850.73|28850.73|28850.73|28854.26|28854.26|28850.73|28850.73|0
1652446630000|2022-05-13 12:57:10|28847.19|28847.19|28843.42|28843.42|28847.19|28847.19|28843.42|28843.42|0
1652446640000|2022-05-13 12:57:20|28842.69|28842.69|28835.62|28835.62|28842.69|28842.69|28835.62|28835.62|0
1652446680000|2022-05-13 12:58:00|28835.32|28835.32|28828.25|28828.25|28835.32|28835.32|28828.25|28828.25|0
1652446700000|2022-05-13 12:58:20|28831.79|28831.79|28832.09|28832.09|28832.09|28832.09|28831.79|28831.79|0
1652446730000|2022-05-13 12:58:50|28828.55|28828.55|28828.55|28828.55|28828.55|28828.55|28828.55|28828.55|0
1652446740000|2022-05-13 12:59:00|28828.25|28828.25|28828.25|28828.25|28828.25|28828.25|28828.25|28828.25|0
1652446760000|2022-05-13 12:59:20|28821.18|28821.18|28813.51|28813.51|28821.18|28821.18|28813.51|28813.51|0
1652446770000|2022-05-13 12:59:30|28802.91|28802.91|28817.05|28817.05|28817.05|28817.05|28802.91|28802.91|0
1652446780000|2022-05-13 12:59:40|28816.44|28816.44|28809.37|28809.37|28816.44|28816.44|28809.37|28809.37|0
1652446800000|2022-05-13 13:00:00|28812.91|28812.91|28809.37|28809.37|28812.91|28812.91|28809.37|28809.37|0
1652446810000|2022-05-13 13:00:10|28816.44|28816.44|28816.44|28816.44|28816.44|28816.44|28816.44|28816.44|0
1652446830000|2022-05-13 13:00:30|28816.74|28816.74|28817.05|28817.05|28817.05|28817.05|28816.74|28816.74|0
1652446840000|2022-05-13 13:00:40|28813.51|28813.51|28817.05|28817.05|28817.05|28817.05|28813.51|28813.51|0
1652446860000|2022-05-13 13:01:00|28813.81|28813.81|28802.61|28802.61|28813.81|28813.81|28802.61|28802.61|0
1652446870000|2022-05-13 13:01:10|28799.07|28799.07|28799.07|28799.07|28799.07|28799.07|28799.07|28799.07|0
1652446880000|2022-05-13 13:01:20|28792|28792|28791.18|28791.18|28792|28792|28791.18|28791.18|0
1652446890000|2022-05-13 13:01:30|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|0
1652446900000|2022-05-13 13:01:40|28795.02|28795.02|28795.02|28795.02|28795.02|28795.02|28795.02|28795.02|0
1652446920000|2022-05-13 13:02:00|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|0
1652446940000|2022-05-13 13:02:20|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|28787.95|0
1652446960000|2022-05-13 13:02:40|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|28791.48|0
1652446970000|2022-05-13 13:02:50|28795.02|28795.02|28802.09|28802.09|28802.09|28802.09|28795.02|28795.02|0
1652447040000|2022-05-13 13:04:00|28801.79|28801.79|28801.79|28801.79|28801.79|28801.79|28801.79|28801.79|0
1652447050000|2022-05-13 13:04:10|28794.72|28794.72|28794.72|28794.72|28794.72|28794.72|28794.72|28794.72|0
1652447060000|2022-05-13 13:04:20|28793.51|28793.51|28792.61|28792.61|28793.51|28793.51|28789.98|28789.98|0
1652447090000|2022-05-13 13:04:50|28792.91|28792.91|28792.91|28792.91|28792.91|28792.91|28792.91|28792.91|0
1652447110000|2022-05-13 13:05:10|28796.45|28796.45|28796.45|28796.45|28796.45|28796.45|28792.91|28792.91|0
1652447120000|2022-05-13 13:05:20|28795.55|28795.55|28795.55|28795.55|28795.55|28795.55|28795.55|28795.55|0
1652447130000|2022-05-13 13:05:30|28794.95|28794.95|28794.35|28794.35|28795.25|28795.25|28794.35|28794.35|0
1652447140000|2022-05-13 13:05:40|28790.81|28790.81|28779.6|28779.6|28790.81|28790.81|28779.6|28779.6|0
1652447160000|2022-05-13 13:06:00|28776.07|28776.07|28772.54|28772.54|28776.07|28776.07|28772.54|28772.54|0
1652447170000|2022-05-13 13:06:10|28772.23|28772.23|28776.37|28776.37|28776.37|28776.37|28772.23|28772.23|0
1652447180000|2022-05-13 13:06:20|28777.87|28777.87|28781.71|28781.71|28781.71|28781.71|28777.87|28777.87|0
1652447200000|2022-05-13 13:06:40|28781.41|28781.41|28782.01|28782.01|28782.01|28782.01|28781.41|28781.41|0
1652447210000|2022-05-13 13:06:50|28778.47|28778.47|28778.47|28778.47|28778.47|28778.47|28778.47|28778.47|0
1652447220000|2022-05-13 13:07:00|28778.17|28778.17|28774.64|28774.64|28778.17|28778.17|28774.64|28774.64|0
1652447230000|2022-05-13 13:07:10|28778.17|28778.17|28778.17|28778.17|28778.17|28778.17|28778.17|28778.17|0
1652447250000|2022-05-13 13:07:30|28771.1|28771.1|28766|28766|28771.1|28771.1|28762.46|28762.46|0
1652447260000|2022-05-13 13:07:40|28766.6|28766.6|28766.9|28766.9|28767.2|28767.2|28766.6|28766.6|0
1652447270000|2022-05-13 13:07:50|28767.8|28767.8|28763.66|28763.66|28767.8|28767.8|28763.66|28763.66|0
1652447280000|2022-05-13 13:08:00|28756.59|28756.59|28756.59|28756.59|28756.59|28756.59|28756.59|28756.59|0
1652447300000|2022-05-13 13:08:20|28756.29|28756.29|28756.29|28756.29|28756.29|28756.29|28756.29|28756.29|0
1652447310000|2022-05-13 13:08:30|28756.59|28756.59|28756.59|28756.59|28756.59|28756.59|28756.59|28756.59|0
1652447350000|2022-05-13 13:09:10|28755.99|28755.99|28755.99|28755.99|28755.99|28755.99|28755.99|28755.99|0
1652447380000|2022-05-13 13:09:40|28748.92|28748.92|28748.92|28748.92|28748.92|28748.92|28748.92|28748.92|0
1652447390000|2022-05-13 13:09:50|28741.85|28741.85|28741.85|28741.85|28741.85|28741.85|28741.85|28741.85|0
1652447430000|2022-05-13 13:10:30|28734.78|28734.78|28734.78|28734.78|28734.78|28734.78|28734.78|28734.78|0
1652447440000|2022-05-13 13:10:40|28731.25|28731.25|28728.93|28728.93|28731.25|28731.25|28728.93|28728.93|0
1652447450000|2022-05-13 13:10:50|28732.46|28732.46|28732.46|28732.46|28732.46|28732.46|28732.46|28732.46|0
1652447460000|2022-05-13 13:11:00|28733.96|28733.96|28741.03|28741.03|28741.33|28741.33|28733.96|28733.96|0
1652447470000|2022-05-13 13:11:10|28744.57|28744.57|28755.17|28755.17|28755.17|28755.17|28744.57|28744.57|0
1652447480000|2022-05-13 13:11:20|28758.71|28758.71|28751.64|28751.64|28758.71|28758.71|28751.64|28751.64|0
1652447490000|2022-05-13 13:11:30|28755.17|28755.17|28755.47|28755.47|28755.47|28755.47|28755.17|28755.17|0
1652447500000|2022-05-13 13:11:40|28751.94|28751.94|28751.94|28751.94|28751.94|28751.94|28751.94|28751.94|0
1652447590000|2022-05-13 13:13:10|28759.01|28759.01|28759.01|28759.01|28759.01|28759.01|28759.01|28759.01|0
1652447600000|2022-05-13 13:13:20|28758.11|28758.11|28758.11|28758.11|28758.11|28758.11|28758.11|28758.11|0
1652447620000|2022-05-13 13:13:40|28754.57|28754.57|28758.11|28758.11|28758.11|28758.11|28754.57|28754.57|0
1652447640000|2022-05-13 13:14:00|28761.64|28761.64|28758.11|28758.11|28761.64|28761.64|28758.11|28758.11|0
1652447660000|2022-05-13 13:14:20|28758.71|28758.71|28762.54|28762.54|28762.54|28762.54|28758.71|28758.71|0
1652447700000|2022-05-13 13:15:00|28762.78|28762.78|28762.78|28762.78|28762.78|28762.78|28762.78|28762.78|0
1652447740000|2022-05-13 13:15:40|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|0
1652447750000|2022-05-13 13:15:50|28766.92|28766.92|28766.92|28766.92|28766.92|28766.92|28766.92|28766.92|0
1652447760000|2022-05-13 13:16:00|28763.39|28763.39|28763.39|28763.39|28763.39|28763.39|28759.85|28759.85|0
1652447810000|2022-05-13 13:16:50|28759.85|28759.85|28763.69|28763.69|28763.69|28763.69|28759.85|28759.85|0
1652447820000|2022-05-13 13:17:00|28763.99|28763.99|28764.89|28764.89|28764.89|28764.89|28763.99|28763.99|0
1652447850000|2022-05-13 13:17:30|28768.42|28768.42|28764.89|28764.89|28768.42|28768.42|28764.89|28764.89|0
1652447880000|2022-05-13 13:18:00|28768.42|28768.42|28768.42|28768.42|28768.42|28768.42|28768.42|28768.42|0
1652447900000|2022-05-13 13:18:20|28771.96|28771.96|28771.96|28771.96|28771.96|28771.96|28771.96|28771.96|0
1652447910000|2022-05-13 13:18:30|28775.49|28775.49|28775.49|28775.49|28775.49|28775.49|28775.49|28775.49|0
1652447920000|2022-05-13 13:18:40|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|28782.56|0
1652447940000|2022-05-13 13:19:00|28771.96|28771.96|28764.89|28764.89|28771.96|28771.96|28764.89|28764.89|0
1652448000000|2022-05-13 13:20:00|28761.35|28761.35|28762.25|28762.25|28762.25|28762.25|28758.72|28758.72|0
1652448010000|2022-05-13 13:20:10|28762.01|28762.01|28765.55|28765.55|28765.55|28765.55|28762.01|28762.01|0
1652448050000|2022-05-13 13:20:50|28765.79|28765.79|28765.79|28765.79|28765.79|28765.79|28765.79|28765.79|0
1652448060000|2022-05-13 13:21:00|28762.25|28762.25|28762.25|28762.25|28762.25|28762.25|28762.25|28762.25|0
1652448080000|2022-05-13 13:21:20|28765.79|28765.79|28765.79|28765.79|28765.79|28765.79|28765.79|28765.79|0
1652448090000|2022-05-13 13:21:30|28769.32|28769.32|28769.32|28769.32|28769.32|28769.32|28769.32|28769.32|0
1652448100000|2022-05-13 13:21:40|28776.39|28776.39|28776.39|28776.39|28776.39|28776.39|28776.39|28776.39|0
1652448120000|2022-05-13 13:22:00|28779.93|28779.93|28787.3|28787.3|28787.3|28787.3|28779.93|28779.93|0
1652448150000|2022-05-13 13:22:30|28788.53|28788.53|28788.53|28788.53|28788.53|28788.53|28788.53|28788.53|0
1652448170000|2022-05-13 13:22:50|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|28784.99|0
1652448240000|2022-05-13 13:24:00|28777.92|28777.92|28774.39|28774.39|28777.92|28777.92|28774.39|28774.39|0
1652448270000|2022-05-13 13:24:30|28767.32|28767.32|28767.32|28767.32|28767.32|28767.32|28767.32|28767.32|0
1652448320000|2022-05-13 13:25:20|28766.91|28766.91|28763.37|28763.37|28766.91|28766.91|28759.84|28759.84|0
1652448330000|2022-05-13 13:25:30|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|28762.17|0
1652448340000|2022-05-13 13:25:40|28758.64|28758.64|28751.57|28751.57|28758.64|28758.64|28751.57|28751.57|0
1652448350000|2022-05-13 13:25:50|28755.1|28755.1|28751.57|28751.57|28755.1|28755.1|28751.57|28751.57|0
1652448360000|2022-05-13 13:26:00|28748.03|28748.03|28748.03|28748.03|28748.03|28748.03|28748.03|28748.03|0
1652448370000|2022-05-13 13:26:10|28755.1|28755.1|28755.1|28755.1|28755.1|28755.1|28755.1|28755.1|0
1652448380000|2022-05-13 13:26:20|28758.64|28758.64|28761.87|28761.87|28761.87|28761.87|28758.34|28758.34|0
1652448390000|2022-05-13 13:26:30|28765.41|28765.41|28765.41|28765.41|28765.41|28765.41|28765.41|28765.41|0
1652448400000|2022-05-13 13:26:40|28761.87|28761.87|28758.34|28758.34|28761.87|28761.87|28758.34|28758.34|0
1652448420000|2022-05-13 13:27:00|28754.8|28754.8|28751.27|28751.27|28754.8|28754.8|28751.27|28751.27|0
1652448430000|2022-05-13 13:27:10|28752.47|28752.47|28752.47|28752.47|28752.47|28752.47|28752.47|28752.47|0
1652448450000|2022-05-13 13:27:30|28748.93|28748.93|28748.93|28748.93|28748.93|28748.93|28748.93|28748.93|0
1652448480000|2022-05-13 13:28:00|28756|28756|28756|28756|28756|28756|28756|28756|0
1652448490000|2022-05-13 13:28:10|28756.82|28756.82|28763.89|28763.89|28763.89|28763.89|28756.82|28756.82|0
1652448500000|2022-05-13 13:28:20|28764.49|28764.49|28765.09|28765.09|28765.09|28765.09|28764.49|28764.49|0
1652448510000|2022-05-13 13:28:30|28764.69|28764.69|28764.69|28764.69|28764.69|28764.69|28764.69|28764.69|0
1652448540000|2022-05-13 13:29:00|28757.62|28757.62|28754.08|28754.08|28757.62|28757.62|28754.08|28754.08|0
1652448550000|2022-05-13 13:29:10|28753.67|28753.67|28752.85|28752.85|28753.67|28753.67|28752.85|28752.85|0
1652448560000|2022-05-13 13:29:20|28749.32|28749.32|28749.32|28749.32|28749.32|28749.32|28749.32|28749.32|0
1652448570000|2022-05-13 13:29:30|28749.62|28749.62|28749.62|28749.62|28749.62|28749.62|28749.62|28749.62|0
1652448590000|2022-05-13 13:29:50|28739.01|28739.01|28724.57|28724.57|28739.01|28739.01|28717.5|28717.5|0
1652448600000|2022-05-13 13:30:00|28721.04|28721.04|28728.41|28728.41|28728.41|28728.41|28717.5|28717.5|0
1652448610000|2022-05-13 13:30:10|28728.71|28728.71|28739.61|28739.61|28739.61|28739.61|28728.71|28728.71|0
1652448620000|2022-05-13 13:30:20|28746.68|28746.68|28746.68|28746.68|28746.68|28746.68|28743.15|28743.15|0
1652448630000|2022-05-13 13:30:30|28750.22|28750.22|28750.22|28750.22|28750.22|28750.22|28750.22|28750.22|0
1652448640000|2022-05-13 13:30:40|28746.68|28746.68|28746.68|28746.68|28746.68|28746.68|28746.68|28746.68|0
1652448650000|2022-05-13 13:30:50|28753.75|28753.75|28746.68|28746.68|28757.29|28757.29|28746.68|28746.68|0
1652448660000|2022-05-13 13:31:00|28757.29|28757.29|28750.22|28750.22|28757.29|28757.29|28750.22|28750.22|0
1652448670000|2022-05-13 13:31:10|28757.29|28757.29|28764.36|28764.36|28764.36|28764.36|28757.29|28757.29|0
1652448680000|2022-05-13 13:31:20|28760.82|28760.82|28768.19|28768.19|28768.19|28768.19|28760.82|28760.82|0
1652448700000|2022-05-13 13:31:40|28775.26|28775.26|28782.33|28782.33|28782.33|28782.33|28775.26|28775.26|0
1652448710000|2022-05-13 13:31:50|28778.8|28778.8|28782.33|28782.33|28782.33|28782.33|28778.8|28778.8|0
1652448720000|2022-05-13 13:32:00|28792.94|28792.94|28775.99|28775.99|28797.2|28797.2|28775.99|28775.99|0
1652448740000|2022-05-13 13:32:20|28783.06|28783.06|28790.13|28790.13|28790.13|28790.13|28783.06|28783.06|0
1652448750000|2022-05-13 13:32:30|28789.83|28789.83|28782.76|28782.76|28793.36|28793.36|28782.76|28782.76|0
1652448760000|2022-05-13 13:32:40|28786.29|28786.29|28782.76|28782.76|28786.29|28786.29|28782.76|28782.76|0
1652448770000|2022-05-13 13:32:50|28779.22|28779.22|28777.91|28777.91|28779.22|28779.22|28777.91|28777.91|0
1652448780000|2022-05-13 13:33:00|28770.84|28770.84|28770.84|28770.84|28770.84|28770.84|28770.84|28770.84|0
1652448790000|2022-05-13 13:33:10|28781.45|28781.45|28777.91|28777.91|28781.45|28781.45|28777.91|28777.91|0
1652448800000|2022-05-13 13:33:20|28774.38|28774.38|28774.38|28774.38|28774.38|28774.38|28774.38|28774.38|0
1652448820000|2022-05-13 13:33:40|28770.84|28770.84|28770.84|28770.84|28770.84|28770.84|28770.84|28770.84|0
1652448830000|2022-05-13 13:33:50|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|28767.31|0
1652448840000|2022-05-13 13:34:00|28760.24|28760.24|28756.7|28756.7|28760.24|28760.24|28756.7|28756.7|0
1652448850000|2022-05-13 13:34:10|28756.4|28756.4|28748.51|28748.51|28756.4|28756.4|28748.51|28748.51|0
1652448860000|2022-05-13 13:34:20|28759.12|28759.12|28755.58|28755.58|28759.12|28759.12|28752.05|28752.05|0
1652448870000|2022-05-13 13:34:30|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|0
1652448880000|2022-05-13 13:34:40|28755.58|28755.58|28744.98|28744.98|28755.58|28755.58|28744.98|28744.98|0
1652448890000|2022-05-13 13:34:50|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|28752.05|0
1652448900000|2022-05-13 13:35:00|28759.12|28759.12|28745.51|28745.51|28759.12|28759.12|28745.51|28745.51|0
1652448910000|2022-05-13 13:35:10|28741.97|28741.97|28738.44|28738.44|28741.97|28741.97|28738.44|28738.44|0
1652448920000|2022-05-13 13:35:20|28741.97|28741.97|28741.97|28741.97|28741.97|28741.97|28741.97|28741.97|0
1652448930000|2022-05-13 13:35:30|28741.49|28741.49|28730.47|28730.47|28741.49|28741.49|28730.47|28730.47|0
1652448940000|2022-05-13 13:35:40|28730.06|28730.06|28730.06|28730.06|28730.06|28730.06|28730.06|28730.06|0
1652448950000|2022-05-13 13:35:50|28740.67|28740.67|28740.67|28740.67|28740.67|28740.67|28740.67|28740.67|0
1652448960000|2022-05-13 13:36:00|28740.07|28740.07|28740.07|28740.07|28740.07|28740.07|28740.07|28740.07|0
1652448970000|2022-05-13 13:36:10|28750.67|28750.67|28761.28|28761.28|28761.28|28761.28|28750.67|28750.67|0
1652448980000|2022-05-13 13:36:20|28764.81|28764.81|28764.81|28764.81|28764.81|28764.81|28764.81|28764.81|0
1652448990000|2022-05-13 13:36:30|28765.11|28765.11|28775.72|28775.72|28775.72|28775.72|28765.11|28765.11|0
1652449000000|2022-05-13 13:36:40|28786.32|28786.32|28787.22|28787.22|28790.76|28790.76|28786.32|28786.32|0
1652449010000|2022-05-13 13:36:50|28787.82|28787.82|28783.69|28783.69|28791.36|28791.36|28783.69|28783.69|0
1652449020000|2022-05-13 13:37:00|28784.17|28784.17|28784.17|28784.17|28784.17|28784.17|28780.64|28780.64|0
1652449030000|2022-05-13 13:37:10|28791.24|28791.24|28794.78|28794.78|28794.78|28794.78|28791.24|28791.24|0
1652449040000|2022-05-13 13:37:20|28787.71|28787.71|28787.95|28787.95|28787.95|28787.95|28787.71|28787.71|0
1652449050000|2022-05-13 13:37:30|28791.49|28791.49|28791.49|28791.49|28791.49|28791.49|28791.49|28791.49|0
1652449060000|2022-05-13 13:37:40|28791.89|28791.89|28798.96|28798.96|28798.96|28798.96|28791.89|28791.89|0
1652449070000|2022-05-13 13:37:50|28795.43|28795.43|28798.96|28798.96|28798.96|28798.96|28795.43|28795.43|0
1652449080000|2022-05-13 13:38:00|28802.5|28802.5|28809.57|28809.57|28809.57|28809.57|28802.5|28802.5|0
1652449090000|2022-05-13 13:38:10|28806.03|28806.03|28813.1|28813.1|28813.1|28813.1|28806.03|28806.03|0
1652449100000|2022-05-13 13:38:20|28816.64|28816.64|28809.57|28809.57|28820.17|28820.17|28809.57|28809.57|0
1652449110000|2022-05-13 13:38:30|28816.64|28816.64|28820.17|28820.17|28820.17|28820.17|28816.64|28816.64|0
1652449120000|2022-05-13 13:38:40|28823.71|28823.71|28824.61|28824.61|28824.61|28824.61|28823.71|28823.71|0
1652449130000|2022-05-13 13:38:50|28828.15|28828.15|28827.54|28827.54|28828.15|28828.15|28824.01|28824.01|0
1652449140000|2022-05-13 13:39:00|28813.4|28813.4|28810.28|28810.28|28817.35|28817.35|28803.21|28803.21|0
1652449150000|2022-05-13 13:39:10|28813.81|28813.81|28810.28|28810.28|28813.81|28813.81|28810.28|28810.28|0
1652449160000|2022-05-13 13:39:20|28813.81|28813.81|28818.85|28818.85|28819.45|28819.45|28813.81|28813.81|0
1652449170000|2022-05-13 13:39:30|28825.92|28825.92|28822.39|28822.39|28825.92|28825.92|28818.85|28818.85|0
1652449180000|2022-05-13 13:39:40|28829.46|28829.46|28829.46|28829.46|28829.46|28829.46|28829.46|28829.46|0
1652449190000|2022-05-13 13:39:50|28832.99|28832.99|28835.93|28835.93|28835.93|28835.93|28832.09|28832.09|0
1652449200000|2022-05-13 13:40:00|28828.86|28828.86|28828.86|28828.86|28828.86|28828.86|28828.86|28828.86|0
1652449210000|2022-05-13 13:40:10|28825.32|28825.32|28825.32|28825.32|28828.86|28828.86|28821.79|28821.79|0
1652449220000|2022-05-13 13:40:20|28828.86|28828.86|28835.93|28835.93|28835.93|28835.93|28828.86|28828.86|0
1652449230000|2022-05-13 13:40:30|28828.86|28828.86|28835.93|28835.93|28835.93|28835.93|28828.86|28828.86|0
1652449240000|2022-05-13 13:40:40|28836.23|28836.23|28833.29|28833.29|28836.83|28836.83|28833.29|28833.29|0
1652449250000|2022-05-13 13:40:50|28840.36|28840.36|28840.36|28840.36|28840.36|28840.36|28840.36|28840.36|0
1652449260000|2022-05-13 13:41:00|28840.77|28840.77|28840.77|28840.77|28840.77|28840.77|28840.77|28840.77|0
1652449270000|2022-05-13 13:41:10|28844.31|28844.31|28851.98|28851.98|28851.98|28851.98|28844.31|28844.31|0
1652449280000|2022-05-13 13:41:20|28852.88|28852.88|28852.64|28852.64|28852.88|28852.88|28852.64|28852.64|0
1652449290000|2022-05-13 13:41:30|28852.34|28852.34|28849.1|28849.1|28859.71|28859.71|28849.1|28849.1|0
1652449300000|2022-05-13 13:41:40|28848.8|28848.8|28848.8|28848.8|28848.8|28848.8|28848.8|28848.8|0
1652449310000|2022-05-13 13:41:50|28848.56|28848.56|28862.7|28862.7|28862.7|28862.7|28848.56|28848.56|0
1652449320000|2022-05-13 13:42:00|28863.11|28863.11|28863.11|28863.11|28863.11|28863.11|28863.11|28863.11|0
1652449330000|2022-05-13 13:42:10|28866.64|28866.64|28862.81|28862.81|28866.64|28866.64|28862.51|28862.51|0
1652449340000|2022-05-13 13:42:20|28866.34|28866.34|28859.27|28859.27|28866.34|28866.34|28859.27|28859.27|0
1652449350000|2022-05-13 13:42:30|28852.2|28852.2|28848.67|28848.67|28852.2|28852.2|28848.67|28848.67|0
1652449360000|2022-05-13 13:42:40|28859.27|28859.27|28862.57|28862.57|28862.81|28862.81|28855.5|28855.5|0
1652449380000|2022-05-13 13:43:00|28859.03|28859.03|28859.27|28859.27|28859.27|28859.27|28859.03|28859.03|0
1652449390000|2022-05-13 13:43:10|28869.88|28869.88|28872.75|28872.75|28872.81|28872.81|28865.68|28865.68|0
1652449400000|2022-05-13 13:43:20|28862.15|28862.15|28869.22|28869.22|28869.22|28869.22|28862.15|28862.15|0
1652449410000|2022-05-13 13:43:30|28865.68|28865.68|28865.68|28865.68|28865.68|28865.68|28865.68|28865.68|0
1652449420000|2022-05-13 13:43:40|28862.15|28862.15|28861.91|28861.91|28862.15|28862.15|28861.91|28861.91|0
1652449430000|2022-05-13 13:43:50|28865.44|28865.44|28851.3|28851.3|28865.44|28865.44|28851.3|28851.3|0
1652449440000|2022-05-13 13:44:00|28854.54|28854.54|28861.91|28861.91|28861.91|28861.91|28851.3|28851.3|0
1652449450000|2022-05-13 13:44:10|28865.44|28865.44|28865.44|28865.44|28868.98|28868.98|28865.44|28865.44|0
1652449460000|2022-05-13 13:44:20|28865.74|28865.74|28866.15|28866.15|28866.15|28866.15|28865.74|28865.74|0
1652449470000|2022-05-13 13:44:30|28865.33|28865.33|28875.94|28875.94|28875.94|28875.94|28865.33|28865.33|0
1652449480000|2022-05-13 13:44:40|28875.34|28875.34|28875.58|28875.58|28875.58|28875.58|28875.34|28875.34|0
1652449490000|2022-05-13 13:44:50|28875.34|28875.34|28878.87|28878.87|28878.87|28878.87|28875.34|28875.34|0
1652449500000|2022-05-13 13:45:00|28882.41|28882.41|28882.41|28882.41|28882.41|28882.41|28878.87|28878.87|0
1652449520000|2022-05-13 13:45:20|28893.01|28893.01|28889.48|28889.48|28900.08|28900.08|28889.48|28889.48|0
1652449530000|2022-05-13 13:45:30|28890.38|28890.38|28904.52|28904.52|28904.52|28904.52|28890.38|28890.38|0
1652449540000|2022-05-13 13:45:40|28897.45|28897.45|28905.34|28905.34|28905.34|28905.34|28897.45|28897.45|0
1652449550000|2022-05-13 13:45:50|28905.64|28905.64|28909.88|28909.88|28909.88|28909.88|28905.64|28905.64|0
1652449560000|2022-05-13 13:46:00|28909.47|28909.47|28909.47|28909.47|28909.47|28909.47|28909.47|28909.47|0
1652449570000|2022-05-13 13:46:10|28909.17|28909.17|28920.08|28920.08|28920.08|28920.08|28909.17|28909.17|0
1652449590000|2022-05-13 13:46:30|28927.15|28927.15|28923.61|28923.61|28927.15|28927.15|28923.61|28923.61|0
1652449600000|2022-05-13 13:46:40|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|28930.68|0
1652449610000|2022-05-13 13:46:50|28937.75|28937.75|28937.75|28937.75|28937.75|28937.75|28937.75|28937.75|0
1652449620000|2022-05-13 13:47:00|28927.15|28927.15|28927.15|28927.15|28930.68|28930.68|28923.61|28923.61|0
1652449630000|2022-05-13 13:47:10|28927.39|28927.39|28942.24|28942.24|28942.24|28942.24|28924.15|28924.15|0
1652449640000|2022-05-13 13:47:20|28931.63|28931.63|28938.7|28938.7|28938.7|28938.7|28931.63|28931.63|0
1652449650000|2022-05-13 13:47:30|28938.4|28938.4|28930.73|28930.73|28938.4|28938.4|28930.73|28930.73|0
1652449660000|2022-05-13 13:47:40|28927.2|28927.2|28920.13|28920.13|28927.5|28927.5|28920.13|28920.13|0
1652449670000|2022-05-13 13:47:50|28927.2|28927.2|28927.5|28927.5|28927.5|28927.5|28927.2|28927.2|0
1652449680000|2022-05-13 13:48:00|28931.03|28931.03|28927.5|28927.5|28931.03|28931.03|28927.5|28927.5|0
1652449690000|2022-05-13 13:48:10|28923.96|28923.96|28923.96|28923.96|28923.96|28923.96|28923.96|28923.96|0
1652449710000|2022-05-13 13:48:30|28931.03|28931.03|28923.55|28923.55|28931.03|28931.03|28923.55|28923.55|0
1652449720000|2022-05-13 13:48:40|28912.95|28912.95|28920.02|28920.02|28920.02|28920.02|28912.95|28912.95|0
1652449730000|2022-05-13 13:48:50|28919.53|28919.53|28923.07|28923.07|28923.07|28923.07|28919.53|28919.53|0
1652449740000|2022-05-13 13:49:00|28926.6|28926.6|28933.07|28933.07|28933.07|28933.07|28926|28926|0
1652449750000|2022-05-13 13:49:10|28932.66|28932.66|28925.29|28925.29|28932.66|28932.66|28925.29|28925.29|0
1652449760000|2022-05-13 13:49:20|28928.83|28928.83|28928.59|28928.59|28928.83|28928.83|28928.59|28928.59|0
1652449770000|2022-05-13 13:49:30|28925.05|28925.05|28921.52|28921.52|28925.05|28925.05|28914.45|28914.45|0
1652449780000|2022-05-13 13:49:40|28925.05|28925.05|28925.05|28925.05|28925.05|28925.05|28925.05|28925.05|0
1652449790000|2022-05-13 13:49:50|28928.59|28928.59|28928.59|28928.59|28928.59|28928.59|28928.59|28928.59|0
1652449800000|2022-05-13 13:50:00|28925.05|28925.05|28917.98|28917.98|28925.05|28925.05|28910.91|28910.91|0
1652449810000|2022-05-13 13:50:10|28914.45|28914.45|28916.48|28916.48|28917.98|28917.98|28914.45|28914.45|0
1652449820000|2022-05-13 13:50:20|28912.94|28912.94|28916.48|28916.48|28916.48|28916.48|28912.94|28912.94|0
1652449830000|2022-05-13 13:50:30|28913.35|28913.35|28909.41|28909.41|28913.35|28913.35|28909.41|28909.41|0
1652449840000|2022-05-13 13:50:40|28909.71|28909.71|28910.01|28910.01|28913.54|28913.54|28909.41|28909.41|0
1652449850000|2022-05-13 13:50:50|28910.31|28910.31|28917.08|28917.08|28917.38|28917.38|28910.31|28910.31|0
1652449860000|2022-05-13 13:51:00|28913.54|28913.54|28913.9|28913.9|28913.9|28913.9|28913.3|28913.3|0
1652449870000|2022-05-13 13:51:10|28913.3|28913.3|28921.78|28921.78|28925.31|28925.31|28912.18|28912.18|0
1652449880000|2022-05-13 13:51:20|28922.02|28922.02|28921.61|28921.61|28928.68|28928.68|28921.61|28921.61|0
1652449890000|2022-05-13 13:51:30|28922.09|28922.09|28929.16|28929.16|28929.16|28929.16|28922.09|28922.09|0
1652449910000|2022-05-13 13:51:50|28929.57|28929.57|28929.57|28929.57|28933.11|28933.11|28929.57|28929.57|0
1652449930000|2022-05-13 13:52:10|28940.18|28940.18|28940.18|28940.18|28940.18|28940.18|28940.18|28940.18|0
1652449940000|2022-05-13 13:52:20|28936.64|28936.64|28936.94|28936.94|28940.18|28940.18|28936.64|28936.64|0
1652449950000|2022-05-13 13:52:30|28933.41|28933.41|28933.41|28933.41|28933.41|28933.41|28933.41|28933.41|0
1652449960000|2022-05-13 13:52:40|28940.48|28940.48|28947.55|28947.55|28947.55|28947.55|28940.48|28940.48|0
1652449970000|2022-05-13 13:52:50|28948.15|28948.15|28930.47|28930.47|28948.15|28948.15|28930.47|28930.47|0
1652449980000|2022-05-13 13:53:00|28926.94|28926.94|28926.94|28926.94|28926.94|28926.94|28926.94|28926.94|0
1652449990000|2022-05-13 13:53:10|28934.01|28934.01|28934.01|28934.01|28934.01|28934.01|28934.01|28934.01|0
1652450000000|2022-05-13 13:53:20|28934.31|28934.31|28935.21|28935.21|28935.21|28935.21|28927.24|28927.24|0
1652450010000|2022-05-13 13:53:30|28942.28|28942.28|28941.68|28941.68|28942.28|28942.28|28941.68|28941.68|0
1652450020000|2022-05-13 13:53:40|28938.14|28938.14|28942.28|28942.28|28942.28|28942.28|28938.14|28938.14|0
1652450030000|2022-05-13 13:53:50|28942.58|28942.58|28943.06|28943.06|28943.06|28943.06|28942.58|28942.58|0
1652450040000|2022-05-13 13:54:00|28943.36|28943.36|28946.9|28946.9|28946.9|28946.9|28943.36|28943.36|0
1652450050000|2022-05-13 13:54:10|28953.97|28953.97|28953.73|28953.73|28953.97|28953.97|28953.73|28953.73|0
1652450060000|2022-05-13 13:54:20|28960.8|28960.8|28950.19|28950.19|28960.8|28960.8|28950.19|28950.19|0
1652450070000|2022-05-13 13:54:30|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|0
1652450080000|2022-05-13 13:54:40|28950.19|28950.19|28950.19|28950.19|28950.19|28950.19|28950.19|28950.19|0
1652450110000|2022-05-13 13:55:10|28953.73|28953.73|28953.73|28953.73|28953.73|28953.73|28953.73|28953.73|0
1652450120000|2022-05-13 13:55:20|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|28957.26|0
1652450130000|2022-05-13 13:55:30|28964.33|28964.33|28958.16|28958.16|28964.33|28964.33|28957.26|28957.26|0
1652450140000|2022-05-13 13:55:40|28954.63|28954.63|28954.93|28954.93|28954.93|28954.93|28954.63|28954.63|0
1652450150000|2022-05-13 13:55:50|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|28954.33|0
1652450160000|2022-05-13 13:56:00|28961.4|28961.4|28954.33|28954.33|28961.4|28961.4|28954.33|28954.33|0
1652450170000|2022-05-13 13:56:10|28964.93|28964.93|28957.26|28957.26|28964.93|28964.93|28957.26|28957.26|0
1652450180000|2022-05-13 13:56:20|28957.56|28957.56|28968.47|28968.47|28968.47|28968.47|28957.56|28957.56|0
1652450190000|2022-05-13 13:56:30|28975.54|28975.54|28975.3|28975.3|28975.54|28975.54|28975.3|28975.3|0
1652450200000|2022-05-13 13:56:40|28975.78|28975.78|28975.78|28975.78|28975.78|28975.78|28975.78|28975.78|0
1652450210000|2022-05-13 13:56:50|28986.38|28986.38|28975.78|28975.78|28986.38|28986.38|28975.78|28975.78|0
1652450230000|2022-05-13 13:57:10|28968.71|28968.71|28968.41|28968.41|28968.71|28968.71|28968.41|28968.41|0
1652450240000|2022-05-13 13:57:20|28964.87|28964.87|28964.87|28964.87|28964.87|28964.87|28964.87|28964.87|0
1652450250000|2022-05-13 13:57:30|28968.41|28968.41|28964.87|28964.87|28968.41|28968.41|28964.87|28964.87|0
1652450290000|2022-05-13 13:58:10|28964.57|28964.57|28964.57|28964.57|28964.57|28964.57|28964.57|28964.57|0
1652450300000|2022-05-13 13:58:20|28968.11|28968.11|28964.57|28964.57|28968.11|28968.11|28964.57|28964.57|0
1652450320000|2022-05-13 13:58:40|28971.64|28971.64|28975.18|28975.18|28975.18|28975.18|28971.64|28971.64|0
1652450330000|2022-05-13 13:58:50|28985.78|28985.78|28985.78|28985.78|28989.62|28989.62|28985.78|28985.78|0
1652450340000|2022-05-13 13:59:00|28975.18|28975.18|28975.18|28975.18|28975.18|28975.18|28975.18|28975.18|0
1652450360000|2022-05-13 13:59:20|28996.39|28996.39|28999.92|28999.92|28999.92|28999.92|28996.39|28996.39|0
1652450370000|2022-05-13 13:59:30|29003.46|29003.46|29003.87|29003.87|29003.87|29003.87|29003.46|29003.46|0
1652450380000|2022-05-13 13:59:40|29010.94|29010.94|29000.33|29000.33|29010.94|29010.94|29000.33|29000.33|0
1652450390000|2022-05-13 13:59:50|29000.58|29000.58|29018.25|29018.25|29018.25|29018.25|29000.58|29000.58|0
1652450400000|2022-05-13 14:00:00|29004.11|29004.11|29004.11|29004.11|29004.11|29004.11|29004.11|29004.11|0
1652450410000|2022-05-13 14:00:10|29022.09|29022.09|29025.92|29025.92|29025.92|29025.92|29022.09|29022.09|0
1652450420000|2022-05-13 14:00:20|29025.02|29025.02|29028.55|29028.55|29028.55|29028.55|29025.02|29025.02|0
1652450430000|2022-05-13 14:00:30|29025.02|29025.02|29017.95|29017.95|29025.02|29025.02|29017.95|29017.95|0
1652450440000|2022-05-13 14:00:40|29025.02|29025.02|29021.48|29021.48|29025.02|29025.02|29021.48|29021.48|0
1652450450000|2022-05-13 14:00:50|29025.02|29025.02|29021.48|29021.48|29025.02|29025.02|29021.48|29021.48|0
1652450460000|2022-05-13 14:01:00|29028.55|29028.55|29032.09|29032.09|29032.09|29032.09|29028.55|29028.55|0
1652450470000|2022-05-13 14:01:10|29028.55|29028.55|29025.54|29025.54|29028.55|29028.55|29022.3|29022.3|0
1652450480000|2022-05-13 14:01:20|29025.84|29025.84|29025.84|29025.84|29025.84|29025.84|29025.84|29025.84|0
1652450520000|2022-05-13 14:02:00|29032.91|29032.91|29036.44|29036.44|29039.98|29039.98|29032.91|29032.91|0
1652450530000|2022-05-13 14:02:10|29036.69|29036.69|29028.69|29028.69|29036.99|29036.99|29028.69|29028.69|0
1652450540000|2022-05-13 14:02:20|29025.15|29025.15|29031.62|29031.62|29031.62|29031.62|29020.72|29020.72|0
1652450550000|2022-05-13 14:02:30|29032.03|29032.03|29039.1|29039.1|29039.1|29039.1|29032.03|29032.03|0
1652450560000|2022-05-13 14:02:40|29042.64|29042.64|29036.17|29036.17|29043.24|29043.24|29036.17|29036.17|0
1652450570000|2022-05-13 14:02:50|29039.7|29039.7|29050.31|29050.31|29050.31|29050.31|29039.7|29039.7|0
1652450580000|2022-05-13 14:03:00|29043.24|29043.24|29043.24|29043.24|29043.24|29043.24|29043.24|29043.24|0
1652450590000|2022-05-13 14:03:10|29041.43|29041.43|29037.9|29037.9|29041.43|29041.43|29037.9|29037.9|0
1652450610000|2022-05-13 14:03:30|29030.83|29030.83|29023.46|29023.46|29030.83|29030.83|29023.46|29023.46|0
1652450620000|2022-05-13 14:03:40|29016.39|29016.39|29023.46|29023.46|29023.46|29023.46|29016.39|29016.39|0
1652450640000|2022-05-13 14:04:00|29026.99|29026.99|29023.46|29023.46|29026.99|29026.99|29019.92|29019.92|0
1652450650000|2022-05-13 14:04:10|29026.99|29026.99|29019.1|29019.1|29026.99|29026.99|29019.1|29019.1|0
1652450660000|2022-05-13 14:04:20|29029.71|29029.71|29029.71|29029.71|29029.71|29029.71|29029.71|29029.71|0
1652450670000|2022-05-13 14:04:30|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|29019.1|0
1652450680000|2022-05-13 14:04:40|29022.64|29022.64|29029.71|29029.71|29029.71|29029.71|29022.64|29022.64|0
1652450690000|2022-05-13 14:04:50|29022.64|29022.64|29022.64|29022.64|29022.64|29022.64|29022.64|29022.64|0
1652450700000|2022-05-13 14:05:00|29026.17|29026.17|29026.17|29026.17|29026.17|29026.17|29026.17|29026.17|0
1652450710000|2022-05-13 14:05:10|29033.24|29033.24|29033.24|29033.24|29033.24|29033.24|29033.24|29033.24|0
1652450720000|2022-05-13 14:05:20|29029.71|29029.71|29029.71|29029.71|29029.71|29029.71|29026.17|29026.17|0
1652450730000|2022-05-13 14:05:30|29022.64|29022.64|29016.95|29016.95|29022.64|29022.64|29014.67|29014.67|0
1652450740000|2022-05-13 14:05:40|29013.42|29013.42|29012.52|29012.52|29013.42|29013.42|29008.98|29008.98|0
1652450750000|2022-05-13 14:05:50|29019.59|29019.59|29019.23|29019.23|29019.83|29019.83|29019.23|29019.23|0
1652450760000|2022-05-13 14:06:00|29015.69|29015.69|29015.69|29015.69|29015.69|29015.69|29012.16|29012.16|0
1652450770000|2022-05-13 14:06:10|29012.16|29012.16|29012.16|29012.16|29012.16|29012.16|29012.16|29012.16|0
1652450780000|2022-05-13 14:06:20|29005.09|29005.09|29015.69|29015.69|29015.69|29015.69|29005.09|29005.09|0
1652450800000|2022-05-13 14:06:40|29019.23|29019.23|29008.62|29008.62|29019.23|29019.23|29008.62|29008.62|0
1652450810000|2022-05-13 14:06:50|29005.09|29005.09|29012.16|29012.16|29012.16|29012.16|29005.09|29005.09|0
1652450820000|2022-05-13 14:07:00|29012.46|29012.46|29012.46|29012.46|29012.46|29012.46|29012.46|29012.46|0
1652450830000|2022-05-13 14:07:10|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|29019.53|0
1652450840000|2022-05-13 14:07:20|29012.46|29012.46|29016.3|29016.3|29016.3|29016.3|29012.46|29012.46|0
1652450870000|2022-05-13 14:07:50|29026.9|29026.9|29020.73|29020.73|29026.9|29026.9|29019.83|29019.83|0
1652450880000|2022-05-13 14:08:00|29027.8|29027.8|29019.71|29019.71|29027.8|29027.8|29016.17|29016.17|0
1652450890000|2022-05-13 14:08:10|29023.24|29023.24|29019.71|29019.71|29023.24|29023.24|29019.71|29019.71|0
1652450900000|2022-05-13 14:08:20|29016.17|29016.17|29016.17|29016.17|29016.17|29016.17|29016.17|29016.17|0
1652450910000|2022-05-13 14:08:30|29023.24|29023.24|29026.77|29026.77|29026.77|29026.77|29023.24|29023.24|0
1652450920000|2022-05-13 14:08:40|29030.31|29030.31|29030.31|29030.31|29030.31|29030.31|29030.31|29030.31|0
1652450930000|2022-05-13 14:08:50|29037.38|29037.38|29030.31|29030.31|29037.38|29037.38|29030.31|29030.31|0
1652450950000|2022-05-13 14:09:10|29026.77|29026.77|29026.77|29026.77|29026.77|29026.77|29026.77|29026.77|0
1652450970000|2022-05-13 14:09:30|29019.71|29019.71|29016.17|29016.17|29019.71|29019.71|29016.17|29016.17|0
1652450980000|2022-05-13 14:09:40|29019.71|29019.71|29016.17|29016.17|29019.71|29019.71|29016.17|29016.17|0
1652451000000|2022-05-13 14:10:00|29019.71|29019.71|29026.77|29026.77|29026.77|29026.77|29019.71|29019.71|0
1652451020000|2022-05-13 14:10:20|29033.84|29033.84|29033.84|29033.84|29033.84|29033.84|29033.84|29033.84|0
1652451030000|2022-05-13 14:10:30|29040.91|29040.91|29044.45|29044.45|29044.45|29044.45|29037.38|29037.38|0
1652451040000|2022-05-13 14:10:40|29044.75|29044.75|29044.45|29044.45|29044.75|29044.75|29044.45|29044.45|0
1652451050000|2022-05-13 14:10:50|29047.98|29047.98|29047.68|29047.68|29047.98|29047.98|29047.68|29047.68|0
1652451060000|2022-05-13 14:11:00|29044.15|29044.15|29050.32|29050.32|29050.62|29050.62|29043.55|29043.55|0
1652451070000|2022-05-13 14:11:10|29046.78|29046.78|29050.32|29050.32|29050.32|29050.32|29046.78|29046.78|0
1652451080000|2022-05-13 14:11:20|29053.85|29053.85|29046.78|29046.78|29053.85|29053.85|29046.78|29046.78|0
1652451090000|2022-05-13 14:11:30|29039.71|29039.71|29042.65|29042.65|29042.65|29042.65|29039.11|29039.11|0
1652451100000|2022-05-13 14:11:40|29053.25|29053.25|29053.25|29053.25|29053.25|29053.25|29053.25|29053.25|0
1652451120000|2022-05-13 14:12:00|29060.32|29060.32|29064.16|29064.16|29067.69|29067.69|29060.32|29060.32|0
1652451130000|2022-05-13 14:12:10|29053.55|29053.55|29053.55|29053.55|29053.55|29053.55|29053.55|29053.55|0
1652451140000|2022-05-13 14:12:20|29046.48|29046.48|29041.14|29041.14|29046.48|29046.48|29037.61|29037.61|0
1652451150000|2022-05-13 14:12:30|29044.68|29044.68|29044.98|29044.98|29044.98|29044.98|29044.68|29044.68|0
1652451160000|2022-05-13 14:12:40|29048.52|29048.52|29044.98|29044.98|29048.52|29048.52|29044.98|29044.98|0
1652451180000|2022-05-13 14:13:00|29048.52|29048.52|29054.68|29054.68|29054.98|29054.98|29047.91|29047.91|0
1652451200000|2022-05-13 14:13:20|29051.15|29051.15|29051.15|29051.15|29051.15|29051.15|29051.15|29051.15|0
1652451210000|2022-05-13 14:13:30|29058.22|29058.22|29051.15|29051.15|29058.22|29058.22|29051.15|29051.15|0
1652451220000|2022-05-13 14:13:40|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|0
1652451240000|2022-05-13 14:14:00|29054.68|29054.68|29054.68|29054.68|29054.68|29054.68|29054.68|29054.68|0
1652451250000|2022-05-13 14:14:10|29051.15|29051.15|29047.61|29047.61|29054.68|29054.68|29047.61|29047.61|0
1652451260000|2022-05-13 14:14:20|29051.15|29051.15|29048.52|29048.52|29052.05|29052.05|29048.52|29048.52|0
1652451270000|2022-05-13 14:14:30|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|29052.05|0
1652451280000|2022-05-13 14:14:40|29052.35|29052.35|29064.56|29064.56|29084.33|29084.33|29052.35|29052.35|0
1652451290000|2022-05-13 14:14:50|29071.63|29071.63|29048.74|29048.74|29071.63|29071.63|29045.69|29045.69|0
1652451300000|2022-05-13 14:15:00|29047.24|29047.24|29054.61|29054.61|29054.61|29054.61|29047.24|29047.24|0
1652451320000|2022-05-13 14:15:20|29058.14|29058.14|29051.07|29051.07|29058.14|29058.14|29051.07|29051.07|0
1652451330000|2022-05-13 14:15:30|29047.54|29047.54|29051.07|29051.07|29051.07|29051.07|29047.54|29047.54|0
1652451340000|2022-05-13 14:15:40|29054.61|29054.61|29054.61|29054.61|29054.61|29054.61|29054.61|29054.61|0
1652451350000|2022-05-13 14:15:50|29054.91|29054.91|29058.74|29058.74|29058.74|29058.74|29054.91|29054.91|0
1652451360000|2022-05-13 14:16:00|29062.28|29062.28|29055.21|29055.21|29065.81|29065.81|29055.21|29055.21|0
1652451390000|2022-05-13 14:16:30|29055.81|29055.81|29056.11|29056.11|29056.11|29056.11|29055.81|29055.81|0
1652451400000|2022-05-13 14:16:40|29070.25|29070.25|29080.33|29080.33|29080.33|29080.33|29069.73|29069.73|0
1652451420000|2022-05-13 14:17:00|29076.8|29076.8|29066.49|29066.49|29077.1|29077.1|29066.49|29066.49|0
1652451440000|2022-05-13 14:17:20|29066.19|29066.19|29065.89|29065.89|29066.19|29066.19|29065.89|29065.89|0
1652451450000|2022-05-13 14:17:30|29069.43|29069.43|29069.43|29069.43|29069.43|29069.43|29069.43|29069.43|0
1652451460000|2022-05-13 14:17:40|29065.89|29065.89|29065.89|29065.89|29065.89|29065.89|29065.89|29065.89|0
1652451470000|2022-05-13 14:17:50|29062.36|29062.36|29062.36|29062.36|29062.36|29062.36|29062.36|29062.36|0
1652451480000|2022-05-13 14:18:00|29055.29|29055.29|29051.15|29051.15|29055.29|29055.29|29051.15|29051.15|0
1652451490000|2022-05-13 14:18:10|29054.69|29054.69|29061.76|29061.76|29061.76|29061.76|29054.69|29054.69|0
1652451500000|2022-05-13 14:18:20|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|29058.22|0
1652451510000|2022-05-13 14:18:30|29061.76|29061.76|29061.46|29061.46|29061.76|29061.76|29061.46|29061.46|0
1652451520000|2022-05-13 14:18:40|29068.53|29068.53|29068.53|29068.53|29068.53|29068.53|29068.53|29068.53|0
1652451540000|2022-05-13 14:19:00|29072.06|29072.06|29075.6|29075.6|29075.6|29075.6|29072.06|29072.06|0
1652451550000|2022-05-13 14:19:10|29076.42|29076.42|29076.42|29076.42|29076.42|29076.42|29076.42|29076.42|0
1652451560000|2022-05-13 14:19:20|29072.88|29072.88|29069.65|29069.65|29073.48|29073.48|29069.65|29069.65|0
1652451570000|2022-05-13 14:19:30|29066.11|29066.11|29066.35|29066.35|29066.35|29066.35|29066.11|29066.11|0
1652451580000|2022-05-13 14:19:40|29066.96|29066.96|29052.52|29052.52|29066.96|29066.96|29052.52|29052.52|0
1652451600000|2022-05-13 14:20:00|29056.05|29056.05|29052.52|29052.52|29063.12|29063.12|29052.52|29052.52|0
1652451620000|2022-05-13 14:20:20|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|29059.59|0
1652451630000|2022-05-13 14:20:30|29060.19|29060.19|29056.65|29056.65|29063.72|29063.72|29056.65|29056.65|0
1652451650000|2022-05-13 14:20:50|29057.06|29057.06|29064.54|29064.54|29064.54|29064.54|29057.06|29057.06|0
1652451660000|2022-05-13 14:21:00|29057.47|29057.47|29057.47|29057.47|29057.47|29057.47|29057.47|29057.47|0
1652451670000|2022-05-13 14:21:10|29057.88|29057.88|29057.88|29057.88|29057.88|29057.88|29057.88|29057.88|0
1652451680000|2022-05-13 14:21:20|29061.42|29061.42|29057.88|29057.88|29061.42|29061.42|29057.88|29057.88|0
1652451690000|2022-05-13 14:21:30|29061.42|29061.42|29064.95|29064.95|29064.95|29064.95|29061.42|29061.42|0
1652451700000|2022-05-13 14:21:40|29061.42|29061.42|29061.72|29061.72|29061.72|29061.72|29057.88|29057.88|0
1652451710000|2022-05-13 14:21:50|29062.02|29062.02|29061.42|29061.42|29062.02|29062.02|29061.42|29061.42|0
1652451720000|2022-05-13 14:22:00|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|29064.95|0
1652451730000|2022-05-13 14:22:10|29065.25|29065.25|29065.25|29065.25|29065.25|29065.25|29065.25|29065.25|0
1652451740000|2022-05-13 14:22:20|29064.95|29064.95|29065.55|29065.55|29065.55|29065.55|29064.95|29064.95|0
1652451750000|2022-05-13 14:22:30|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|29072.62|0
1652451760000|2022-05-13 14:22:40|29069.09|29069.09|29069.09|29069.09|29069.09|29069.09|29069.09|29069.09|0
1652451790000|2022-05-13 14:23:10|29062.02|29062.02|29062.02|29062.02|29062.02|29062.02|29062.02|29062.02|0
1652451800000|2022-05-13 14:23:20|29058.48|29058.48|29054.95|29054.95|29058.48|29058.48|29054.95|29054.95|0
1652451810000|2022-05-13 14:23:30|29058.48|29058.48|29050.51|29050.51|29058.48|29058.48|29050.51|29050.51|0
1652451820000|2022-05-13 14:23:40|29046.98|29046.98|29043.44|29043.44|29046.98|29046.98|29043.44|29043.44|0
1652451840000|2022-05-13 14:24:00|29043.74|29043.74|29043.74|29043.74|29047.28|29047.28|29043.74|29043.74|0
1652451850000|2022-05-13 14:24:10|29036.67|29036.67|29036.67|29036.67|29036.67|29036.67|29036.67|29036.67|0
1652451870000|2022-05-13 14:24:30|29043.74|29043.74|29043.74|29043.74|29043.74|29043.74|29043.74|29043.74|0
1652451900000|2022-05-13 14:25:00|29050.81|29050.81|29054.35|29054.35|29054.35|29054.35|29050.81|29050.81|0
1652451910000|2022-05-13 14:25:10|29050.81|29050.81|29050.81|29050.81|29050.81|29050.81|29050.81|29050.81|0
1652451920000|2022-05-13 14:25:20|29051.11|29051.11|29046.05|29046.05|29051.11|29051.11|29046.05|29046.05|0
1652451940000|2022-05-13 14:25:40|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|0
1652451950000|2022-05-13 14:25:50|29056.65|29056.65|29049.28|29049.28|29056.65|29056.65|29049.28|29049.28|0
1652451970000|2022-05-13 14:26:10|29049.58|29049.58|29053.12|29053.12|29053.12|29053.12|29049.58|29049.58|0
1652451990000|2022-05-13 14:26:30|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|0
1652452000000|2022-05-13 14:26:40|29053.12|29053.12|29053.12|29053.12|29053.12|29053.12|29053.12|29053.12|0
1652452010000|2022-05-13 14:26:50|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|29049.58|0
1652452030000|2022-05-13 14:27:10|29049.88|29049.88|29049.88|29049.88|29050.18|29050.18|29049.88|29049.88|0
1652452040000|2022-05-13 14:27:20|29046.35|29046.35|29046.35|29046.35|29046.35|29046.35|29046.35|29046.35|0
1652452070000|2022-05-13 14:27:50|29045.62|29045.62|29038.55|29038.55|29045.62|29045.62|29038.55|29038.55|0
1652452080000|2022-05-13 14:28:00|29038.85|29038.85|29045.92|29045.92|29045.92|29045.92|29038.85|29038.85|0
1652452100000|2022-05-13 14:28:20|29049.46|29049.46|29048.73|29048.73|29049.46|29049.46|29048.73|29048.73|0
1652452130000|2022-05-13 14:28:50|29049.7|29049.7|29049.7|29049.7|29049.7|29049.7|29049.7|29049.7|0
1652452140000|2022-05-13 14:29:00|29049.4|29049.4|29056.47|29056.47|29056.47|29056.47|29049.4|29049.4|0
1652452150000|2022-05-13 14:29:10|29060|29060|29056.47|29056.47|29060|29060|29056.47|29056.47|0
1652452160000|2022-05-13 14:29:20|29057.29|29057.29|29057.29|29057.29|29057.29|29057.29|29057.29|29057.29|0
1652452180000|2022-05-13 14:29:40|29060.82|29060.82|29060.82|29060.82|29060.82|29060.82|29060.82|29060.82|0
1652452200000|2022-05-13 14:30:00|29060.52|29060.52|29060.22|29060.22|29060.52|29060.52|29059.92|29059.92|0
1652452210000|2022-05-13 14:30:10|29053.15|29053.15|29056.69|29056.69|29056.69|29056.69|29053.15|29053.15|0
1652452220000|2022-05-13 14:30:20|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|29063.76|0
1652452230000|2022-05-13 14:30:30|29063.46|29063.46|29063.46|29063.46|29063.46|29063.46|29063.46|29063.46|0
1652452260000|2022-05-13 14:31:00|29062.64|29062.64|29066.17|29066.17|29066.17|29066.17|29062.64|29062.64|0
1652452270000|2022-05-13 14:31:10|29069.71|29069.71|29066.17|29066.17|29069.71|29069.71|29066.17|29066.17|0
1652452300000|2022-05-13 14:31:40|29062.64|29062.64|29062.88|29062.88|29062.88|29062.88|29062.64|29062.64|0
1652452330000|2022-05-13 14:32:10|29055.81|29055.81|29055.81|29055.81|29055.81|29055.81|29055.81|29055.81|0
1652452370000|2022-05-13 14:32:50|29059.34|29059.34|29059.34|29059.34|29059.34|29059.34|29059.34|29059.34|0
1652452380000|2022-05-13 14:33:00|29059.75|29059.75|29059.75|29059.75|29059.75|29059.75|29059.75|29059.75|0
1652452420000|2022-05-13 14:33:40|29056.22|29056.22|29049.15|29049.15|29056.22|29056.22|29049.15|29049.15|0
1652452430000|2022-05-13 14:33:50|29056.22|29056.22|29045.61|29045.61|29056.22|29056.22|29045.61|29045.61|0
1652452450000|2022-05-13 14:34:10|29042.08|29042.08|29042.08|29042.08|29042.08|29042.08|29042.08|29042.08|0
1652452480000|2022-05-13 14:34:40|29035.01|29035.01|29035.01|29035.01|29035.01|29035.01|29035.01|29035.01|0
1652452490000|2022-05-13 14:34:50|29031.47|29031.47|29031.47|29031.47|29031.47|29031.47|29031.47|29031.47|0
1652452500000|2022-05-13 14:35:00|29031.17|29031.17|29034.11|29034.11|29034.11|29034.11|29030.27|29030.27|0
1652452510000|2022-05-13 14:35:10|29033.81|29033.81|29033.81|29033.81|29033.81|29033.81|29033.81|29033.81|0
1652452520000|2022-05-13 14:35:20|29037.34|29037.34|29033.81|29033.81|29037.34|29037.34|29033.81|29033.81|0
1652452530000|2022-05-13 14:35:30|29030.27|29030.27|29036.93|29036.93|29037.34|29037.34|29030.27|29030.27|0
1652452540000|2022-05-13 14:35:40|29040.47|29040.47|29047.13|29047.13|29047.13|29047.13|29040.06|29040.06|0
1652452560000|2022-05-13 14:36:00|29043.59|29043.59|29043.59|29043.59|29043.59|29043.59|29043.59|29043.59|0
1652452570000|2022-05-13 14:36:10|29047.13|29047.13|29032.69|29032.69|29047.54|29047.54|29032.69|29032.69|0
1652452580000|2022-05-13 14:36:20|29032.39|29032.39|29032.69|29032.69|29032.69|29032.69|29032.39|29032.39|0
1652452600000|2022-05-13 14:36:40|29029.15|29029.15|29029.15|29029.15|29029.15|29029.15|29029.15|29029.15|0
1652452610000|2022-05-13 14:36:50|29025.62|29025.62|29025.62|29025.62|29025.62|29025.62|29025.62|29025.62|0
1652452620000|2022-05-13 14:37:00|29029.15|29029.15|29029.15|29029.15|29029.15|29029.15|29029.15|29029.15|0
1652452640000|2022-05-13 14:37:20|29028.55|29028.55|29021.48|29021.48|29028.55|29028.55|29021.48|29021.48|0
1652452650000|2022-05-13 14:37:30|29028.55|29028.55|29028.55|29028.55|29028.55|29028.55|29028.55|29028.55|0
1652452670000|2022-05-13 14:37:50|29025.02|29025.02|29025.02|29025.02|29025.02|29025.02|29025.02|29025.02|0
1652452680000|2022-05-13 14:38:00|29028.55|29028.55|29028.55|29028.55|29028.55|29028.55|29028.55|29028.55|0
1652452710000|2022-05-13 14:38:30|29028.85|29028.85|29028.85|29028.85|29028.85|29028.85|29028.85|29028.85|0
1652452730000|2022-05-13 14:38:50|29035.92|29035.92|29042.99|29042.99|29042.99|29042.99|29035.92|29035.92|0
1652452740000|2022-05-13 14:39:00|29043.29|29043.29|29043.59|29043.59|29050.66|29050.66|29043.29|29043.29|0
1652452760000|2022-05-13 14:39:20|29040.06|29040.06|29036.52|29036.52|29040.06|29040.06|29036.52|29036.52|0
1652452790000|2022-05-13 14:39:50|29032.99|29032.99|29025.92|29025.92|29032.99|29032.99|29025.92|29025.92|0
1652452810000|2022-05-13 14:40:10|29022.38|29022.38|29018.85|29018.85|29022.38|29022.38|29018.85|29018.85|0
1652452820000|2022-05-13 14:40:20|29015.31|29015.31|29018.85|29018.85|29018.85|29018.85|29015.31|29015.31|0
1652452830000|2022-05-13 14:40:30|29015.31|29015.31|29022.38|29022.38|29022.38|29022.38|29015.31|29015.31|0
1652452840000|2022-05-13 14:40:40|29029.45|29029.45|29029.45|29029.45|29029.45|29029.45|29029.45|29029.45|0
1652452850000|2022-05-13 14:40:50|29022.38|29022.38|29025.92|29025.92|29025.92|29025.92|29022.38|29022.38|0
1652452860000|2022-05-13 14:41:00|29022.38|29022.38|29029.45|29029.45|29029.45|29029.45|29022.38|29022.38|0
1652452870000|2022-05-13 14:41:10|29032.99|29032.99|29029.45|29029.45|29032.99|29032.99|29029.45|29029.45|0
1652452880000|2022-05-13 14:41:20|29025.92|29025.92|29025.92|29025.92|29025.92|29025.92|29025.92|29025.92|0
1652452890000|2022-05-13 14:41:30|29018.85|29018.85|29018.85|29018.85|29018.85|29018.85|29018.85|29018.85|0
1652452900000|2022-05-13 14:41:40|29018.55|29018.55|29022.38|29022.38|29025.92|29025.92|29018.55|29018.55|0
1652452910000|2022-05-13 14:41:50|29025.92|29025.92|29025.92|29025.92|29025.92|29025.92|29025.92|29025.92|0
1652452920000|2022-05-13 14:42:00|29026.22|29026.22|29026.22|29026.22|29026.22|29026.22|29026.22|29026.22|0
1652452930000|2022-05-13 14:42:10|29022.68|29022.68|29022.68|29022.68|29022.68|29022.68|29022.68|29022.68|0
1652452940000|2022-05-13 14:42:20|29023.58|29023.58|29023.34|29023.34|29023.58|29023.58|29023.34|29023.34|0
1652452960000|2022-05-13 14:42:40|29026.88|29026.88|29030.41|29030.41|29030.41|29030.41|29026.88|29026.88|0
1652452970000|2022-05-13 14:42:50|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|29033.95|0
1652452980000|2022-05-13 14:43:00|29030.41|29030.41|29016.27|29016.27|29030.41|29030.41|29016.27|29016.27|0
1652453000000|2022-05-13 14:43:20|29009.2|29009.2|29009.2|29009.2|29009.2|29009.2|29009.2|29009.2|0
1652453010000|2022-05-13 14:43:30|29005.67|29005.67|29005.07|29005.07|29005.67|29005.67|29005.07|29005.07|0
1652453020000|2022-05-13 14:43:40|29004.77|29004.77|28997.7|28997.7|29004.77|29004.77|28997.7|28997.7|0
1652453030000|2022-05-13 14:43:50|28997.29|28997.29|28997.29|28997.29|28997.29|28997.29|28997.29|28997.29|0
1652453040000|2022-05-13 14:44:00|28993.75|28993.75|28989.97|28989.97|28993.75|28993.75|28989.97|28989.97|0
1652453070000|2022-05-13 14:44:30|28997.04|28997.04|29000.58|29000.58|29000.58|29000.58|28997.04|28997.04|0
1652453080000|2022-05-13 14:44:40|28997.04|28997.04|28997.04|28997.04|28997.04|28997.04|28997.04|28997.04|0
1652453100000|2022-05-13 14:45:00|28993.51|28993.51|28993.51|28993.51|28993.51|28993.51|28993.51|28993.51|0
1652453110000|2022-05-13 14:45:10|29004.11|29004.11|29004.11|29004.11|29004.11|29004.11|29004.11|29004.11|0
1652453120000|2022-05-13 14:45:20|29014.72|29014.72|29011.18|29011.18|29014.72|29014.72|29004.11|29004.11|0
1652453130000|2022-05-13 14:45:30|29014.72|29014.72|29009.92|29009.92|29021.79|29021.79|29006.39|29006.39|0
1652453140000|2022-05-13 14:45:40|29013.46|29013.46|29013.46|29013.46|29013.46|29013.46|29009.92|29009.92|0
1652453150000|2022-05-13 14:45:50|29016.99|29016.99|29006.8|29006.8|29020.53|29020.53|29006.8|29006.8|0
1652453160000|2022-05-13 14:46:00|28999.73|28999.73|29010.33|29010.33|29010.33|29010.33|28999.73|28999.73|0
1652453170000|2022-05-13 14:46:10|29013.87|29013.87|29010.33|29010.33|29013.87|29013.87|29010.33|29010.33|0
1652453180000|2022-05-13 14:46:20|29017.4|29017.4|29010.33|29010.33|29017.4|29017.4|29010.33|29010.33|0
1652453190000|2022-05-13 14:46:30|29013.87|29013.87|29020.94|29020.94|29020.94|29020.94|29013.87|29013.87|0
1652453200000|2022-05-13 14:46:40|29028.01|29028.01|29028.42|29028.42|29028.42|29028.42|29028.01|29028.01|0
1652453210000|2022-05-13 14:46:50|29031.95|29031.95|29025.29|29025.29|29031.95|29031.95|29025.29|29025.29|0
1652453230000|2022-05-13 14:47:10|29025.59|29025.59|29025.89|29025.89|29025.89|29025.89|29025.59|29025.59|0
1652453250000|2022-05-13 14:47:30|29022.36|29022.36|29015.59|29015.59|29022.36|29022.36|29015.29|29015.29|0
1652453260000|2022-05-13 14:47:40|29008.52|29008.52|29012.06|29012.06|29012.06|29012.06|29008.52|29008.52|0
1652453270000|2022-05-13 14:47:50|29015.59|29015.59|29015.59|29015.59|29015.59|29015.59|29015.59|29015.59|0
1652453280000|2022-05-13 14:48:00|29012.06|29012.06|29012.06|29012.06|29012.06|29012.06|29012.06|29012.06|0
1652453290000|2022-05-13 14:48:10|29012.54|29012.54|29012.54|29012.54|29012.54|29012.54|29012.54|29012.54|0
1652453300000|2022-05-13 14:48:20|29019.61|29019.61|29026.68|29026.68|29026.68|29026.68|29019.61|29019.61|0
1652453310000|2022-05-13 14:48:30|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|0
1652453320000|2022-05-13 14:48:40|29033.75|29033.75|29033.75|29033.75|29033.75|29033.75|29033.75|29033.75|0
1652453330000|2022-05-13 14:48:50|29030.21|29030.21|29023.14|29023.14|29030.21|29030.21|29023.14|29023.14|0
1652453350000|2022-05-13 14:49:10|29023.74|29023.74|29023.44|29023.44|29023.74|29023.74|29023.44|29023.44|0
1652453360000|2022-05-13 14:49:20|29019.91|29019.91|29019.91|29019.91|29019.91|29019.91|29019.91|29019.91|0
1652453370000|2022-05-13 14:49:30|29023.44|29023.44|29030.51|29030.51|29030.51|29030.51|29023.44|29023.44|0
1652453380000|2022-05-13 14:49:40|29023.44|29023.44|29023.44|29023.44|29023.44|29023.44|29023.44|29023.44|0
1652453390000|2022-05-13 14:49:50|29019.91|29019.91|29019.91|29019.91|29019.91|29019.91|29019.91|29019.91|0
1652453410000|2022-05-13 14:50:10|29016.37|29016.37|29009.3|29009.3|29016.37|29016.37|29009.3|29009.3|0
1652453420000|2022-05-13 14:50:20|29009|29009|29012.54|29012.54|29012.54|29012.54|29009|29009|0
1652453430000|2022-05-13 14:50:30|29016.07|29016.07|29019.61|29019.61|29019.61|29019.61|29016.07|29016.07|0
1652453440000|2022-05-13 14:50:40|29023.14|29023.14|29019.61|29019.61|29026.68|29026.68|29019.61|29019.61|0
1652453460000|2022-05-13 14:51:00|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|29030.21|0
1652453470000|2022-05-13 14:51:10|29026.68|29026.68|29019.61|29019.61|29026.68|29026.68|29019.61|29019.61|0
1652453480000|2022-05-13 14:51:20|29012.54|29012.54|29012.54|29012.54|29012.54|29012.54|29012.54|29012.54|0
1652453490000|2022-05-13 14:51:30|29016.07|29016.07|29012.54|29012.54|29016.07|29016.07|29012.54|29012.54|0
1652453500000|2022-05-13 14:51:40|29009|29009|29009.91|29009.91|29009.91|29009.91|29009|29009|0
1652453520000|2022-05-13 14:52:00|29006.37|29006.37|29006.37|29006.37|29006.37|29006.37|29006.37|29006.37|0
1652453530000|2022-05-13 14:52:10|29006.07|29006.07|29006.07|29006.07|29006.07|29006.07|29006.07|29006.07|0
1652453540000|2022-05-13 14:52:20|28999|28999|28999|28999|28999|28999|28999|28999|0
1652453560000|2022-05-13 14:52:40|29002.54|29002.54|29002.54|29002.54|29002.54|29002.54|29002.54|29002.54|0
1652453570000|2022-05-13 14:52:50|28999|28999|28995.47|28995.47|28999|28999|28995.47|28995.47|0
1652453580000|2022-05-13 14:53:00|28995.88|28995.88|29007.08|29007.08|29007.08|29007.08|28995.88|28995.88|0
1652453590000|2022-05-13 14:53:10|29010.62|29010.62|29010.62|29010.62|29010.62|29010.62|29010.62|29010.62|0
1652453600000|2022-05-13 14:53:20|29014.15|29014.15|29007.08|29007.08|29014.15|29014.15|29007.08|29007.08|0
1652453630000|2022-05-13 14:53:50|29003.55|29003.55|29003.3|29003.3|29003.55|29003.55|28999.77|28999.77|0
1652453640000|2022-05-13 14:54:00|28999.77|28999.77|28996.23|28996.23|28999.77|28999.77|28996.23|28996.23|0
1652453650000|2022-05-13 14:54:10|28999.77|28999.77|28999.77|28999.77|28999.77|28999.77|28999.77|28999.77|0
1652453660000|2022-05-13 14:54:20|29003.3|29003.3|29004.31|29004.31|29004.31|29004.31|29003.3|29003.3|0
1652453670000|2022-05-13 14:54:30|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|29004.07|0
1652453680000|2022-05-13 14:54:40|29014.68|29014.68|29014.68|29014.68|29014.68|29014.68|29014.68|29014.68|0
1652453690000|2022-05-13 14:54:50|29018.21|29018.21|29018.21|29018.21|29018.21|29018.21|29018.21|29018.21|0
1652453710000|2022-05-13 14:55:10|29014.68|29014.68|29014.68|29014.68|29014.68|29014.68|29014.68|29014.68|0
1652453730000|2022-05-13 14:55:30|29014.92|29014.92|29014.92|29014.92|29014.92|29014.92|29014.92|29014.92|0
1652453760000|2022-05-13 14:56:00|29018.45|29018.45|29011.68|29011.68|29018.45|29018.45|29011.68|29011.68|0
1652453780000|2022-05-13 14:56:20|29008.15|29008.15|29008.15|29008.15|29008.15|29008.15|29008.15|29008.15|0
1652453800000|2022-05-13 14:56:40|29004.61|29004.61|28997.95|28997.95|29005.02|29005.02|28997.95|28997.95|0
1652453820000|2022-05-13 14:57:00|29008.56|29008.56|29008.56|29008.56|29008.56|29008.56|29008.56|29008.56|0
1652453830000|2022-05-13 14:57:10|29005.02|29005.02|29008.56|29008.56|29008.56|29008.56|29005.02|29005.02|0
1652453840000|2022-05-13 14:57:20|29012.09|29012.09|29012.09|29012.09|29012.09|29012.09|29012.09|29012.09|0
1652453870000|2022-05-13 14:57:50|29011.79|29011.79|29004.42|29004.42|29011.79|29011.79|29004.42|29004.42|0
1652453880000|2022-05-13 14:58:00|29000.89|29000.89|29007.96|29007.96|29007.96|29007.96|29000.89|29000.89|0
1652453900000|2022-05-13 14:58:20|29011.49|29011.49|29011.49|29011.49|29011.49|29011.49|29011.49|29011.49|0
1652453910000|2022-05-13 14:58:30|29015.03|29015.03|29018.56|29018.56|29018.56|29018.56|29015.03|29015.03|0
1652453940000|2022-05-13 14:59:00|29019.16|29019.16|29026.23|29026.23|29026.23|29026.23|29019.16|29019.16|0
1652453950000|2022-05-13 14:59:10|29026.53|29026.53|29026.53|29026.53|29026.53|29026.53|29026.53|29026.53|0
1652453960000|2022-05-13 14:59:20|29026.12|29026.12|29018.24|29018.24|29026.12|29026.12|29018.24|29018.24|0
1652453970000|2022-05-13 14:59:30|29021.77|29021.77|29028.54|29028.54|29028.54|29028.54|29021.77|29021.77|0
1652453990000|2022-05-13 14:59:50|29021.47|29021.47|29021.17|29021.17|29021.47|29021.47|29021.17|29021.17|0
1652454000000|2022-05-13 15:00:00|29017.63|29017.63|29024.7|29024.7|29024.7|29024.7|29014.1|29014.1|0
1652454010000|2022-05-13 15:00:10|29028.24|29028.24|29028.84|29028.84|29028.84|29028.84|29028.24|29028.24|0
1652454030000|2022-05-13 15:00:30|29035.91|29035.91|29032.37|29032.37|29035.91|29035.91|29032.37|29032.37|0
1652454040000|2022-05-13 15:00:40|29035.91|29035.91|29039.44|29039.44|29039.44|29039.44|29035.91|29035.91|0
1652454060000|2022-05-13 15:01:00|29039.14|29039.14|29031.36|29031.36|29039.14|29039.14|29031.36|29031.36|0
1652454070000|2022-05-13 15:01:10|29027.83|29027.83|29027.83|29027.83|29027.83|29027.83|29027.83|29027.83|0
1652454080000|2022-05-13 15:01:20|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|29034.9|0
1652454090000|2022-05-13 15:01:30|29031.36|29031.36|29031.77|29031.77|29031.77|29031.77|29031.36|29031.36|0
1652454100000|2022-05-13 15:01:40|29035.31|29035.31|29035.31|29035.31|29035.31|29035.31|29035.31|29035.31|0
1652454120000|2022-05-13 15:02:00|29031.77|29031.77|29039.75|29039.75|29039.75|29039.75|29031.77|29031.77|0
1652454130000|2022-05-13 15:02:10|29039.44|29039.44|29039.44|29039.44|29039.44|29039.44|29039.44|29039.44|0
1652454140000|2022-05-13 15:02:20|29040.05|29040.05|29050.35|29050.35|29050.35|29050.35|29040.05|29040.05|0
1652454150000|2022-05-13 15:02:30|29043.28|29043.28|29039.75|29039.75|29043.28|29043.28|29039.75|29039.75|0
1652454160000|2022-05-13 15:02:40|29040.05|29040.05|29043.58|29043.58|29043.58|29043.58|29040.05|29040.05|0
1652454170000|2022-05-13 15:02:50|29050.65|29050.65|29054.59|29054.59|29054.59|29054.59|29050.65|29050.65|0
1652454180000|2022-05-13 15:03:00|29054.9|29054.9|29062.21|29062.21|29062.21|29062.21|29054.9|29054.9|0
1652454190000|2022-05-13 15:03:10|29061.91|29061.91|29047.47|29047.47|29061.91|29061.91|29047.47|29047.47|0
1652454200000|2022-05-13 15:03:20|29051|29051|29051|29051|29051|29051|29051|29051|0
1652454210000|2022-05-13 15:03:30|29054.54|29054.54|29072.21|29072.21|29072.21|29072.21|29054.54|29054.54|0
1652454220000|2022-05-13 15:03:40|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|29071.8|0
1652454230000|2022-05-13 15:03:50|29078.87|29078.87|29075.34|29075.34|29078.87|29078.87|29075.34|29075.34|0
1652454240000|2022-05-13 15:04:00|29071.8|29071.8|29068.27|29068.27|29071.8|29071.8|29068.27|29068.27|0
1652454260000|2022-05-13 15:04:20|29075.34|29075.34|29078.87|29078.87|29085.94|29085.94|29075.34|29075.34|0
1652454270000|2022-05-13 15:04:30|29075.34|29075.34|29071.8|29071.8|29075.34|29075.34|29071.8|29071.8|0
1652454280000|2022-05-13 15:04:40|29068.27|29068.27|29067.97|29067.97|29068.27|29068.27|29067.97|29067.97|0
1652454300000|2022-05-13 15:05:00|29071.5|29071.5|29075.94|29075.94|29075.94|29075.94|29071.5|29071.5|0
1652454310000|2022-05-13 15:05:10|29076.24|29076.24|29079.4|29079.4|29079.7|29079.7|29076.16|29076.16|0
1652454320000|2022-05-13 15:05:20|29082.93|29082.93|29082.93|29082.93|29086.47|29086.47|29082.93|29082.93|0
1652454330000|2022-05-13 15:05:30|29086.47|29086.47|29086.77|29086.77|29086.77|29086.77|29086.47|29086.47|0
1652454340000|2022-05-13 15:05:40|29083.23|29083.23|29086.77|29086.77|29086.77|29086.77|29083.23|29083.23|0
1652454350000|2022-05-13 15:05:50|29083.23|29083.23|29079.29|29079.29|29083.23|29083.23|29079.29|29079.29|0
1652454360000|2022-05-13 15:06:00|29075.75|29075.75|29075.75|29075.75|29075.75|29075.75|29075.75|29075.75|0
1652454370000|2022-05-13 15:06:10|29075.45|29075.45|29086.06|29086.06|29086.06|29086.06|29075.45|29075.45|0
1652454380000|2022-05-13 15:06:20|29096.66|29096.66|29096.66|29096.66|29096.66|29096.66|29096.66|29096.66|0
1652454390000|2022-05-13 15:06:30|29100.2|29100.2|29102.53|29102.53|29102.53|29102.53|29099|29099|0
1652454400000|2022-05-13 15:06:40|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|29106.07|0
1652454410000|2022-05-13 15:06:50|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|29109.6|0
1652454420000|2022-05-13 15:07:00|29113.14|29113.14|29109.6|29109.6|29113.14|29113.14|29109.6|29109.6|0
1652454430000|2022-05-13 15:07:10|29106.07|29106.07|29098.7|29098.7|29106.07|29106.07|29098.7|29098.7|0
1652454440000|2022-05-13 15:07:20|29099|29099|29099|29099|29099|29099|29099|29099|0
1652454450000|2022-05-13 15:07:30|29102.53|29102.53|29102.53|29102.53|29102.53|29102.53|29102.53|29102.53|0
1652454460000|2022-05-13 15:07:40|29113.14|29113.14|29113.44|29113.44|29113.44|29113.44|29113.14|29113.14|0
1652454470000|2022-05-13 15:07:50|29106.37|29106.37|29106.37|29106.37|29109.9|29109.9|29106.37|29106.37|0
1652454480000|2022-05-13 15:08:00|29113.44|29113.44|29113.44|29113.44|29113.44|29113.44|29109.9|29109.9|0
1652454510000|2022-05-13 15:08:30|29120.51|29120.51|29127.58|29127.58|29127.58|29127.58|29120.51|29120.51|0
1652454520000|2022-05-13 15:08:40|29131.11|29131.11|29138.18|29138.18|29138.18|29138.18|29131.11|29131.11|0
1652454530000|2022-05-13 15:08:50|29141.71|29141.71|29134.65|29134.65|29145.25|29145.25|29134.65|29134.65|0
1652454550000|2022-05-13 15:09:10|29131.11|29131.11|29131.11|29131.11|29131.11|29131.11|29127.58|29127.58|0
1652454570000|2022-05-13 15:09:30|29134.65|29134.65|29131.11|29131.11|29134.65|29134.65|29131.11|29131.11|0
1652454580000|2022-05-13 15:09:40|29131.71|29131.71|29135.55|29135.55|29139.08|29139.08|29131.71|29131.71|0
1652454590000|2022-05-13 15:09:50|29146.15|29146.15|29143.22|29143.22|29146.15|29146.15|29142.62|29142.62|0
1652454600000|2022-05-13 15:10:00|29146.75|29146.75|29139.68|29139.68|29146.75|29146.75|29139.68|29139.68|0
1652454610000|2022-05-13 15:10:10|29136.15|29136.15|29136.15|29136.15|29143.22|29143.22|29136.15|29136.15|0
1652454620000|2022-05-13 15:10:20|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|29135.55|0
1652454630000|2022-05-13 15:10:30|29139.08|29139.08|29135.55|29135.55|29139.08|29139.08|29135.55|29135.55|0
1652454650000|2022-05-13 15:10:50|29139.08|29139.08|29132.01|29132.01|29139.08|29139.08|29132.01|29132.01|0
1652454660000|2022-05-13 15:11:00|29139.08|29139.08|29135.85|29135.85|29139.38|29139.38|29135.85|29135.85|0
1652454670000|2022-05-13 15:11:10|29139.38|29139.38|29139.38|29139.38|29139.38|29139.38|29139.38|29139.38|0
1652454680000|2022-05-13 15:11:20|29142.92|29142.92|29139.38|29139.38|29142.92|29142.92|29139.38|29139.38|0
1652454690000|2022-05-13 15:11:30|29146.45|29146.45|29139.38|29139.38|29146.45|29146.45|29139.38|29139.38|0
1652454710000|2022-05-13 15:11:50|29139.14|29139.14|29142.67|29142.67|29142.67|29142.67|29139.14|29139.14|0
1652454720000|2022-05-13 15:12:00|29139.14|29139.14|29142.97|29142.97|29142.97|29142.97|29139.14|29139.14|0
1652454730000|2022-05-13 15:12:10|29135.91|29135.91|29135.91|29135.91|29135.91|29135.91|29135.91|29135.91|0
1652454740000|2022-05-13 15:12:20|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|29136.15|0
1652454760000|2022-05-13 15:12:40|29132.61|29132.61|29132.61|29132.61|29132.61|29132.61|29132.61|29132.61|0
1652454770000|2022-05-13 15:12:50|29143.22|29143.22|29143.22|29143.22|29143.22|29143.22|29143.22|29143.22|0
1652454780000|2022-05-13 15:13:00|29146.75|29146.75|29147.16|29147.16|29147.16|29147.16|29146.75|29146.75|0
1652454790000|2022-05-13 15:13:10|29143.63|29143.63|29136.56|29136.56|29143.63|29143.63|29129.49|29129.49|0
1652454810000|2022-05-13 15:13:30|29133.02|29133.02|29136.56|29136.56|29136.56|29136.56|29133.02|29133.02|0
1652454830000|2022-05-13 15:13:50|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|29140.09|0
1652454840000|2022-05-13 15:14:00|29139.79|29139.79|29139.79|29139.79|29139.79|29139.79|29139.79|29139.79|0
1652454850000|2022-05-13 15:14:10|29140.09|29140.09|29143.63|29143.63|29143.63|29143.63|29140.09|29140.09|0
1652454880000|2022-05-13 15:14:40|29143.87|29143.87|29143.87|29143.87|29143.87|29143.87|29143.87|29143.87|0
1652454900000|2022-05-13 15:15:00|29144.47|29144.47|29129.43|29129.43|29144.47|29144.47|29129.43|29129.43|0
1652454910000|2022-05-13 15:15:10|29129.13|29129.13|29129.13|29129.13|29129.13|29129.13|29129.13|29129.13|0
1652454930000|2022-05-13 15:15:30|29128.53|29128.53|29139.13|29139.13|29139.13|29139.13|29128.53|29128.53|0
1652454940000|2022-05-13 15:15:40|29139.73|29139.73|29139.73|29139.73|29139.73|29139.73|29139.73|29139.73|0
1652454950000|2022-05-13 15:15:50|29136.2|29136.2|29129.13|29129.13|29136.2|29136.2|29129.13|29129.13|0
1652454960000|2022-05-13 15:16:00|29125.59|29125.59|29125.59|29125.59|29125.59|29125.59|29125.59|29125.59|0
1652454970000|2022-05-13 15:16:10|29136.2|29136.2|29132.66|29132.66|29136.2|29136.2|29132.66|29132.66|0
1652454980000|2022-05-13 15:16:20|29136.2|29136.2|29135.6|29135.6|29139.73|29139.73|29135.6|29135.6|0
1652454990000|2022-05-13 15:16:30|29136.01|29136.01|29135.6|29135.6|29136.01|29136.01|29135.6|29135.6|0
1652455030000|2022-05-13 15:17:10|29139.13|29139.13|29135.36|29135.36|29139.13|29139.13|29135.36|29135.36|0
1652455040000|2022-05-13 15:17:20|29134.95|29134.95|29131.41|29131.41|29134.95|29134.95|29131.41|29131.41|0
1652455050000|2022-05-13 15:17:30|29134.95|29134.95|29134.95|29134.95|29134.95|29134.95|29134.95|29134.95|0
1652455060000|2022-05-13 15:17:40|29135.85|29135.85|29139.38|29139.38|29142.92|29142.92|29135.85|29135.85|0
1652455070000|2022-05-13 15:17:50|29138.48|29138.48|29134.95|29134.95|29138.48|29138.48|29134.95|29134.95|0
1652455080000|2022-05-13 15:18:00|29142.02|29142.02|29149.09|29149.09|29152.62|29152.62|29142.02|29142.02|0
1652455090000|2022-05-13 15:18:10|29149.33|29149.33|29145.79|29145.79|29149.33|29149.33|29145.79|29145.79|0
1652455100000|2022-05-13 15:18:20|29142.26|29142.26|29142.26|29142.26|29142.26|29142.26|29142.26|29142.26|0
1652455130000|2022-05-13 15:18:50|29142.86|29142.86|29150.23|29150.23|29150.23|29150.23|29142.86|29142.86|0
1652455140000|2022-05-13 15:19:00|29146.69|29146.69|29146.69|29146.69|29146.69|29146.69|29146.69|29146.69|0
1652455150000|2022-05-13 15:19:10|29143.16|29143.16|29143.4|29143.4|29143.4|29143.4|29143.16|29143.16|0
1652455160000|2022-05-13 15:19:20|29136.33|29136.33|29136.03|29136.03|29139.87|29139.87|29136.03|29136.03|0
1652455170000|2022-05-13 15:19:30|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|0
1652455190000|2022-05-13 15:19:50|29146.64|29146.64|29146.64|29146.64|29146.64|29146.64|29146.64|29146.64|0
1652455200000|2022-05-13 15:20:00|29150.17|29150.17|29150.17|29150.17|29150.17|29150.17|29150.17|29150.17|0
1652455210000|2022-05-13 15:20:10|29150.47|29150.47|29146.94|29146.94|29150.47|29150.47|29146.94|29146.94|0
1652455220000|2022-05-13 15:20:20|29143.4|29143.4|29143.1|29143.1|29143.4|29143.4|29143.1|29143.1|0
1652455240000|2022-05-13 15:20:40|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|29139.57|0
1652455270000|2022-05-13 15:21:10|29139.87|29139.87|29143.4|29143.4|29143.4|29143.4|29139.87|29139.87|0
1652455280000|2022-05-13 15:21:20|29143.1|29143.1|29143.1|29143.1|29143.1|29143.1|29143.1|29143.1|0
1652455290000|2022-05-13 15:21:30|29139.57|29139.57|29143.1|29143.1|29143.1|29143.1|29139.57|29139.57|0
1652455300000|2022-05-13 15:21:40|29143.7|29143.7|29143.7|29143.7|29143.7|29143.7|29143.7|29143.7|0
1652455310000|2022-05-13 15:21:50|29147.24|29147.24|29150.77|29150.77|29150.77|29150.77|29147.24|29147.24|0
1652455320000|2022-05-13 15:22:00|29154.31|29154.31|29143.7|29143.7|29154.31|29154.31|29143.7|29143.7|0
1652455330000|2022-05-13 15:22:10|29147.24|29147.24|29143.7|29143.7|29147.24|29147.24|29143.7|29143.7|0
1652455340000|2022-05-13 15:22:20|29147.24|29147.24|29147.24|29147.24|29147.24|29147.24|29147.24|29147.24|0
1652455360000|2022-05-13 15:22:40|29143.7|29143.7|29144|29144|29144|29144|29143.7|29143.7|0
1652455370000|2022-05-13 15:22:50|29147.54|29147.54|29140.17|29140.17|29147.54|29147.54|29140.17|29140.17|0
1652455380000|2022-05-13 15:23:00|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1652455390000|2022-05-13 15:23:10|29140.17|29140.17|29140.17|29140.17|29140.17|29140.17|29140.17|29140.17|0
1652455410000|2022-05-13 15:23:30|29139.92|29139.92|29139.92|29139.92|29139.92|29139.92|29139.92|29139.92|0
1652455420000|2022-05-13 15:23:40|29143.46|29143.46|29143.46|29143.46|29143.46|29143.46|29143.46|29143.46|0
1652455430000|2022-05-13 15:23:50|29146.99|29146.99|29161.13|29161.13|29164.67|29164.67|29146.99|29146.99|0
1652455440000|2022-05-13 15:24:00|29157.6|29157.6|29157.36|29157.36|29157.6|29157.6|29157.36|29157.36|0
1652455450000|2022-05-13 15:24:10|29164.43|29164.43|29160.89|29160.89|29164.43|29164.43|29160.89|29160.89|0
1652455460000|2022-05-13 15:24:20|29157.36|29157.36|29153.82|29153.82|29157.36|29157.36|29153.82|29153.82|0
1652455470000|2022-05-13 15:24:30|29157.36|29157.36|29157.36|29157.36|29157.36|29157.36|29157.36|29157.36|0
1652455480000|2022-05-13 15:24:40|29153.82|29153.82|29150.59|29150.59|29153.82|29153.82|29139.68|29139.68|0
1652455490000|2022-05-13 15:24:50|29154.12|29154.12|29147.29|29147.29|29154.12|29154.12|29129.38|29129.38|0
1652455500000|2022-05-13 15:25:00|29150.83|29150.83|29150.83|29150.83|29150.83|29150.83|29150.83|29150.83|0
1652455510000|2022-05-13 15:25:10|29147.29|29147.29|29154.96|29154.96|29154.96|29154.96|29147.29|29147.29|0
1652455520000|2022-05-13 15:25:20|29158.5|29158.5|29151.43|29151.43|29158.5|29158.5|29137.29|29137.29|0
1652455530000|2022-05-13 15:25:30|29154.96|29154.96|29158.2|29158.2|29158.2|29158.2|29154.66|29154.66|0
1652455540000|2022-05-13 15:25:40|29158.91|29158.91|29165.98|29165.98|29165.98|29165.98|29158.91|29158.91|0
1652455550000|2022-05-13 15:25:50|29176.58|29176.58|29165.98|29165.98|29176.58|29176.58|29165.98|29165.98|0
1652455560000|2022-05-13 15:26:00|29169.51|29169.51|29169.51|29169.51|29169.51|29169.51|29169.51|29169.51|0
1652455570000|2022-05-13 15:26:10|29162.44|29162.44|29162.74|29162.74|29162.74|29162.74|29162.44|29162.44|0
1652455580000|2022-05-13 15:26:20|29159.21|29159.21|29159.21|29159.21|29159.21|29159.21|29159.21|29159.21|0
1652455590000|2022-05-13 15:26:30|29162.74|29162.74|29173.35|29173.35|29173.35|29173.35|29162.74|29162.74|0
1652455600000|2022-05-13 15:26:40|29172.94|29172.94|29176.47|29176.47|29176.47|29176.47|29172.94|29172.94|0
1652455610000|2022-05-13 15:26:50|29180.01|29180.01|29183.54|29183.54|29183.54|29183.54|29180.01|29180.01|0
1652455620000|2022-05-13 15:27:00|29187.08|29187.08|29190.91|29190.91|29194.45|29194.45|29187.08|29187.08|0
1652455630000|2022-05-13 15:27:10|29191.22|29191.22|29194.75|29194.75|29201.82|29201.82|29191.22|29191.22|0
1652455640000|2022-05-13 15:27:20|29198.28|29198.28|29188.56|29188.56|29201.82|29201.82|29188.56|29188.56|0
1652455650000|2022-05-13 15:27:30|29188.26|29188.26|29191.79|29191.79|29191.79|29191.79|29188.26|29188.26|0
1652455670000|2022-05-13 15:27:50|29191.38|29191.38|29191.38|29191.38|29194.92|29194.92|29191.38|29191.38|0
1652455680000|2022-05-13 15:28:00|29191.68|29191.68|29188.15|29188.15|29191.68|29191.68|29188.15|29188.15|0
1652455690000|2022-05-13 15:28:10|29181.08|29181.08|29181.68|29181.68|29181.68|29181.68|29181.08|29181.08|0
1652455700000|2022-05-13 15:28:20|29181.38|29181.38|29177.84|29177.84|29181.38|29181.38|29177.84|29177.84|0
1652455720000|2022-05-13 15:28:40|29178.14|29178.14|29178.14|29178.14|29178.14|29178.14|29178.14|29178.14|0
1652455730000|2022-05-13 15:28:50|29185.21|29185.21|29178.14|29178.14|29188.75|29188.75|29178.14|29178.14|0
1652455740000|2022-05-13 15:29:00|29181.68|29181.68|29156.94|29156.94|29181.68|29181.68|29156.94|29156.94|0
1652455750000|2022-05-13 15:29:10|29160.47|29160.47|29156.94|29156.94|29164|29164|29156.94|29156.94|0
1652455760000|2022-05-13 15:29:20|29160.47|29160.47|29164|29164|29164|29164|29160.47|29160.47|0
1652455770000|2022-05-13 15:29:30|29167.54|29167.54|29167.95|29167.95|29167.95|29167.95|29167.54|29167.54|0
1652455780000|2022-05-13 15:29:40|29171.48|29171.48|29182.09|29182.09|29182.39|29182.39|29171.48|29171.48|0
1652455790000|2022-05-13 15:29:50|29182.39|29182.39|29222.28|29222.28|29222.28|29222.28|29182.39|29182.39|0
1652685300000|2022-05-16 07:15:00|29113.56|29113.56|29114.46|29114.46|29115.06|29115.06|29113.56|29113.56|0
1652685320000|2022-05-16 07:15:20|29096.79|29096.79|29100.32|29100.32|29100.32|29100.32|29096.79|29096.79|0
1652685330000|2022-05-16 07:15:30|29089.72|29089.72|29096.79|29096.79|29096.79|29096.79|29089.72|29089.72|0
1652685340000|2022-05-16 07:15:40|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|29100.32|0
1652685360000|2022-05-16 07:16:00|29100.73|29100.73|29111.64|29111.64|29111.64|29111.64|29100.73|29100.73|0
1652685390000|2022-05-16 07:16:30|29101.03|29101.03|29101.85|29101.85|29101.85|29101.85|29101.03|29101.03|0
1652685400000|2022-05-16 07:16:40|29103.55|29103.55|29104.18|29104.18|29104.18|29104.18|29102.35|29102.35|0
1652685410000|2022-05-16 07:16:50|29103.28|29103.28|29095.91|29095.91|29103.28|29103.28|29095.91|29095.91|0
1652685420000|2022-05-16 07:17:00|29092.37|29092.37|29088.43|29088.43|29092.37|29092.37|29084.89|29084.89|0
1652685430000|2022-05-16 07:17:10|29086.32|29086.32|29070.54|29070.54|29086.32|29086.32|29064.29|29064.29|0
1652685440000|2022-05-16 07:17:20|29070.84|29070.84|29077.91|29077.91|29077.91|29077.91|29070.84|29070.84|0
1652685470000|2022-05-16 07:17:50|29076.11|29076.11|29069.04|29069.04|29076.11|29076.11|29069.04|29069.04|0
1652685480000|2022-05-16 07:18:00|29076.11|29076.11|29075.81|29075.81|29076.41|29076.41|29075.81|29075.81|0
1652685500000|2022-05-16 07:18:20|29077.01|29077.01|29087.62|29087.62|29087.62|29087.62|29077.01|29077.01|0
1652685510000|2022-05-16 07:18:30|29088.52|29088.52|29092.05|29092.05|29092.05|29092.05|29088.52|29088.52|0
1652685530000|2022-05-16 07:18:50|29095.59|29095.59|29095.29|29095.29|29095.59|29095.59|29095.29|29095.29|0
1652685540000|2022-05-16 07:19:00|29102.36|29102.36|29109.43|29109.43|29109.43|29109.43|29102.36|29102.36|0
1652685550000|2022-05-16 07:19:10|29105.89|29105.89|29101.46|29101.46|29105.89|29105.89|29101.46|29101.46|0
1652685560000|2022-05-16 07:19:20|29097.92|29097.92|29090.85|29090.85|29101.46|29101.46|29090.85|29090.85|0
1652685570000|2022-05-16 07:19:30|29094.39|29094.39|29079.95|29079.95|29094.39|29094.39|29079.95|29079.95|0
1652685580000|2022-05-16 07:19:40|29087.02|29087.02|29094.09|29094.09|29094.09|29094.09|29087.02|29087.02|0
1652685600000|2022-05-16 07:20:00|29090.55|29090.55|29087.02|29087.02|29090.55|29090.55|29087.02|29087.02|0
1652685610000|2022-05-16 07:20:10|29094.09|29094.09|29094.99|29094.99|29094.99|29094.99|29094.09|29094.09|0
1652685620000|2022-05-16 07:20:20|29109.13|29109.13|29105.59|29105.59|29109.13|29109.13|29105.59|29105.59|0
1652685640000|2022-05-16 07:20:40|29112.66|29112.66|29119.73|29119.73|29123.27|29123.27|29112.66|29112.66|0
1652685660000|2022-05-16 07:21:00|29112.66|29112.66|29097.8|29097.8|29112.66|29112.66|29097.8|29097.8|0
1652685670000|2022-05-16 07:21:10|29108.4|29108.4|29108.4|29108.4|29111.94|29111.94|29108.4|29108.4|0
1652685680000|2022-05-16 07:21:20|29108.7|29108.7|29119.91|29119.91|29119.91|29119.91|29108.7|29108.7|0
1652685710000|2022-05-16 07:21:50|29123.44|29123.44|29126.98|29126.98|29126.98|29126.98|29123.44|29123.44|0
1652685720000|2022-05-16 07:22:00|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|29130.51|0
1652685740000|2022-05-16 07:22:20|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|29130.81|0
1652685750000|2022-05-16 07:22:30|29137.88|29137.88|29130.21|29130.21|29137.88|29137.88|29126.68|29126.68|0
1652685760000|2022-05-16 07:22:40|29126.68|29126.68|29126.98|29126.98|29126.98|29126.98|29126.68|29126.68|0
1652685770000|2022-05-16 07:22:50|29141.12|29141.12|29141.12|29141.12|29141.12|29141.12|29141.12|29141.12|0
1652685780000|2022-05-16 07:23:00|29142.02|29142.02|29138.18|29138.18|29148.79|29148.79|29138.18|29138.18|0
1652685790000|2022-05-16 07:23:10|29138.48|29138.48|29138.48|29138.48|29138.48|29138.48|29138.48|29138.48|0
1652685810000|2022-05-16 07:23:30|29139.38|29139.38|29139.38|29139.38|29139.38|29139.38|29139.38|29139.38|0
1652685840000|2022-05-16 07:24:00|29149.99|29149.99|29149.99|29149.99|29149.99|29149.99|29149.99|29149.99|0
1652685850000|2022-05-16 07:24:10|29142.92|29142.92|29139.38|29139.38|29142.92|29142.92|29139.38|29139.38|0
1652685870000|2022-05-16 07:24:30|29135.85|29135.85|29135.85|29135.85|29135.85|29135.85|29135.85|29135.85|0
1652685880000|2022-05-16 07:24:40|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|29118.18|0
1652685890000|2022-05-16 07:24:50|29116.67|29116.67|29127.28|29127.28|29127.28|29127.28|29116.67|29116.67|0
1652685900000|2022-05-16 07:25:00|29128.48|29128.48|29140.72|29140.72|29140.72|29140.72|29128.48|29128.48|0
1652685910000|2022-05-16 07:25:10|29137.19|29137.19|29154.86|29154.86|29154.86|29154.86|29137.19|29137.19|0
1652685920000|2022-05-16 07:25:20|29161.93|29161.93|29154.86|29154.86|29161.93|29161.93|29154.86|29154.86|0
1652685930000|2022-05-16 07:25:30|29147.79|29147.79|29147.79|29147.79|29147.79|29147.79|29147.79|29147.79|0
1652685950000|2022-05-16 07:25:50|29123.05|29123.05|29123.05|29123.05|29123.05|29123.05|29123.05|29123.05|0
1652685960000|2022-05-16 07:26:00|29137.19|29137.19|29137.19|29137.19|29137.19|29137.19|29137.19|29137.19|0
1652686000000|2022-05-16 07:26:40|29139.29|29139.29|29139.29|29139.29|29139.29|29139.29|29139.29|29139.29|0
1652686010000|2022-05-16 07:26:50|29139.89|29139.89|29139.89|29139.89|29139.89|29139.89|29139.89|29139.89|0
1652686020000|2022-05-16 07:27:00|29146.96|29146.96|29150.5|29150.5|29150.5|29150.5|29146.96|29146.96|0
1652686030000|2022-05-16 07:27:10|29149.9|29149.9|29149.9|29149.9|29149.9|29149.9|29149.9|29149.9|0
1652686040000|2022-05-16 07:27:20|29150.5|29150.5|29150.5|29150.5|29150.5|29150.5|29150.5|29150.5|0
1652686050000|2022-05-16 07:27:30|29154.03|29154.03|29143.43|29143.43|29154.03|29154.03|29143.43|29143.43|0
1652686060000|2022-05-16 07:27:40|29143.13|29143.13|29150.2|29150.2|29150.2|29150.2|29143.13|29143.13|0
1652686070000|2022-05-16 07:27:50|29146.66|29146.66|29143.13|29143.13|29146.66|29146.66|29143.13|29143.13|0
1652686080000|2022-05-16 07:28:00|29142.83|29142.83|29139.29|29139.29|29142.83|29142.83|29139.29|29139.29|0
1652686090000|2022-05-16 07:28:10|29156.97|29156.97|29164.04|29164.04|29164.04|29164.04|29156.97|29156.97|0
1652686100000|2022-05-16 07:28:20|29171.11|29171.11|29167.57|29167.57|29171.11|29171.11|29167.57|29167.57|0
1652686110000|2022-05-16 07:28:30|29171.11|29171.11|29182.01|29182.01|29182.01|29182.01|29163.74|29163.74|0
1652686120000|2022-05-16 07:28:40|29189.08|29189.08|29185.55|29185.55|29189.08|29189.08|29185.55|29185.55|0
1652686130000|2022-05-16 07:28:50|29178.48|29178.48|29182.31|29182.31|29182.31|29182.31|29178.48|29178.48|0
1652686140000|2022-05-16 07:29:00|29175.24|29175.24|29167.87|29167.87|29175.24|29175.24|29167.87|29167.87|0
1652686150000|2022-05-16 07:29:10|29168.77|29168.77|29168.77|29168.77|29168.77|29168.77|29168.77|29168.77|0
1652686180000|2022-05-16 07:29:40|29165.24|29165.24|29165.54|29165.54|29165.54|29165.54|29165.24|29165.24|0
1652686190000|2022-05-16 07:29:50|29162|29162|29162|29162|29162|29162|29162|29162|0
1652686200000|2022-05-16 07:30:00|29162.41|29162.41|29165.95|29165.95|29165.95|29165.95|29162.41|29162.41|0
1652686210000|2022-05-16 07:30:10|29169.48|29169.48|29169.48|29169.48|29169.48|29169.48|29169.48|29169.48|0
1652686220000|2022-05-16 07:30:20|29170.68|29170.68|29177.75|29177.75|29177.75|29177.75|29170.68|29170.68|0
1652686230000|2022-05-16 07:30:30|29174.22|29174.22|29174.22|29174.22|29174.22|29174.22|29174.22|29174.22|0
1652686240000|2022-05-16 07:30:40|29170.68|29170.68|29163.61|29163.61|29170.68|29170.68|29163.61|29163.61|0
1652686260000|2022-05-16 07:31:00|29174.22|29174.22|29160.08|29160.08|29174.22|29174.22|29160.08|29160.08|0
1652686270000|2022-05-16 07:31:10|29156.54|29156.54|29153.01|29153.01|29156.54|29156.54|29153.01|29153.01|0
1652686280000|2022-05-16 07:31:20|29152.71|29152.71|29154.74|29154.74|29154.74|29154.74|29151.21|29151.21|0
1652686290000|2022-05-16 07:31:30|29161.81|29161.81|29154.74|29154.74|29161.81|29161.81|29154.74|29154.74|0
1652686300000|2022-05-16 07:31:40|29151.21|29151.21|29154.74|29154.74|29154.74|29154.74|29151.21|29151.21|0
1652686320000|2022-05-16 07:32:00|29151.21|29151.21|29147.67|29147.67|29151.21|29151.21|29147.67|29147.67|0
1652686330000|2022-05-16 07:32:10|29151.21|29151.21|29137.07|29137.07|29151.21|29151.21|29137.07|29137.07|0
1652686340000|2022-05-16 07:32:20|29140.6|29140.6|29137.07|29137.07|29140.6|29140.6|29137.07|29137.07|0
1652686350000|2022-05-16 07:32:30|29135.27|29135.27|29137.6|29137.6|29137.6|29137.6|29134.06|29134.06|0
1652686370000|2022-05-16 07:32:50|29141.13|29141.13|29144.67|29144.67|29144.67|29144.67|29141.13|29141.13|0
1652686380000|2022-05-16 07:33:00|29134.06|29134.06|29130.53|29130.53|29134.06|29134.06|29130.53|29130.53|0
1652686400000|2022-05-16 07:33:20|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|29123.46|0
1652686410000|2022-05-16 07:33:30|29126.99|29126.99|29126.99|29126.99|29126.99|29126.99|29126.99|29126.99|0
1652686420000|2022-05-16 07:33:40|29130.53|29130.53|29130.53|29130.53|29130.53|29130.53|29130.53|29130.53|0
1652686430000|2022-05-16 07:33:50|29123.46|29123.46|29134.06|29134.06|29134.06|29134.06|29123.46|29123.46|0
1652686440000|2022-05-16 07:34:00|29137.6|29137.6|29134.66|29134.66|29138.2|29138.2|29134.66|29134.66|0
1652686450000|2022-05-16 07:34:10|29138.2|29138.2|29145.27|29145.27|29145.27|29145.27|29138.2|29138.2|0
1652686460000|2022-05-16 07:34:20|29138.2|29138.2|29138.2|29138.2|29138.2|29138.2|29138.2|29138.2|0
1652686480000|2022-05-16 07:34:40|29131.13|29131.13|29122.01|29122.01|29131.13|29131.13|29122.01|29122.01|0
1652686490000|2022-05-16 07:34:50|29118.48|29118.48|29118.48|29118.48|29118.48|29118.48|29118.48|29118.48|0
1652686500000|2022-05-16 07:35:00|29119.3|29119.3|29112.23|29112.23|29119.3|29119.3|29112.23|29112.23|0
1652686510000|2022-05-16 07:35:10|29105.16|29105.16|29105.16|29105.16|29105.16|29105.16|29105.16|29105.16|0
1652686520000|2022-05-16 07:35:20|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|0
1652686540000|2022-05-16 07:35:40|29094.55|29094.55|29094.55|29094.55|29094.55|29094.55|29094.55|29094.55|0
1652686550000|2022-05-16 07:35:50|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|29098.09|0
1652686560000|2022-05-16 07:36:00|29094.55|29094.55|29094.55|29094.55|29094.55|29094.55|29094.55|29094.55|0
1652686570000|2022-05-16 07:36:10|29091.02|29091.02|29080.41|29080.41|29091.02|29091.02|29080.41|29080.41|0
1652686580000|2022-05-16 07:36:20|29091.02|29091.02|29083.35|29083.35|29091.02|29091.02|29083.35|29083.35|0
1652686600000|2022-05-16 07:36:40|29079.81|29079.81|29072.74|29072.74|29079.81|29079.81|29072.74|29072.74|0
1652686620000|2022-05-16 07:37:00|29065.67|29065.67|29065.07|29065.07|29065.67|29065.67|29065.07|29065.07|0
1652686630000|2022-05-16 07:37:10|29064.77|29064.77|29068.91|29068.91|29068.91|29068.91|29064.77|29064.77|0
1652686660000|2022-05-16 07:37:40|29069.81|29069.81|29070.11|29070.11|29070.11|29070.11|29069.81|29069.81|0
1652686670000|2022-05-16 07:37:50|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|29080.71|0
1652686700000|2022-05-16 07:38:20|29091.32|29091.32|29087.78|29087.78|29091.32|29091.32|29087.78|29087.78|0
1652686710000|2022-05-16 07:38:30|29084.25|29084.25|29084.25|29084.25|29084.25|29084.25|29084.25|29084.25|0
1652686740000|2022-05-16 07:39:00|29083.65|29083.65|29083.65|29083.65|29083.65|29083.65|29083.65|29083.65|0
1652686760000|2022-05-16 07:39:20|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|29069.51|0
1652686770000|2022-05-16 07:39:30|29068.91|29068.91|29067.7|29067.7|29068.91|29068.91|29067.7|29067.7|0
1652686780000|2022-05-16 07:39:40|29066.8|29066.8|29063.27|29063.27|29066.8|29066.8|29063.27|29063.27|0
1652686790000|2022-05-16 07:39:50|29063.87|29063.87|29067.4|29067.4|29067.4|29067.4|29060.33|29060.33|0
1652686800000|2022-05-16 07:40:00|29063.87|29063.87|29056.8|29056.8|29063.87|29063.87|29056.8|29056.8|0
1652686810000|2022-05-16 07:40:10|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|29057.4|0
1652686820000|2022-05-16 07:40:20|29060.93|29060.93|29053.86|29053.86|29060.93|29060.93|29053.86|29053.86|0
1652686830000|2022-05-16 07:40:30|29046.79|29046.79|29046.38|29046.38|29046.79|29046.79|29046.38|29046.38|0
1652686840000|2022-05-16 07:40:40|29049.92|29049.92|29049.92|29049.92|29049.92|29049.92|29049.92|29049.92|0
1652686850000|2022-05-16 07:40:50|29050.16|29050.16|29050.16|29050.16|29050.16|29050.16|29050.16|29050.16|0
1652686870000|2022-05-16 07:41:10|29057.23|29057.23|29064.3|29064.3|29064.3|29064.3|29057.23|29057.23|0
1652686880000|2022-05-16 07:41:20|29071.37|29071.37|29071.37|29071.37|29071.37|29071.37|29071.37|29071.37|0
1652686890000|2022-05-16 07:41:30|29071.67|29071.67|29075.21|29075.21|29075.21|29075.21|29071.67|29071.67|0
1652686910000|2022-05-16 07:41:50|29071.67|29071.67|29071.67|29071.67|29071.67|29071.67|29071.67|29071.67|0
1652686920000|2022-05-16 07:42:00|29068.14|29068.14|29069.04|29069.04|29069.04|29069.04|29068.14|29068.14|0
1652686960000|2022-05-16 07:42:40|29058.43|29058.43|29058.43|29058.43|29058.43|29058.43|29058.43|29058.43|0
1652686970000|2022-05-16 07:42:50|29047.83|29047.83|29051.66|29051.66|29051.66|29051.66|29047.83|29047.83|0
1652686990000|2022-05-16 07:43:10|29058.73|29058.73|29062.27|29062.27|29062.27|29062.27|29058.73|29058.73|0
1652687020000|2022-05-16 07:43:40|29062.87|29062.87|29062.87|29062.87|29062.87|29062.87|29062.87|29062.87|0
1652687040000|2022-05-16 07:44:00|29063.17|29063.17|29059.03|29059.03|29063.17|29063.17|29055.5|29055.5|0
1652687060000|2022-05-16 07:44:20|29051.96|29051.96|29051.96|29051.96|29051.96|29051.96|29051.96|29051.96|0
1652687090000|2022-05-16 07:44:50|29059.03|29059.03|29058.43|29058.43|29059.03|29059.03|29058.43|29058.43|0
1652687140000|2022-05-16 07:45:40|29061.97|29061.97|29061.97|29061.97|29061.97|29061.97|29061.97|29061.97|0
1652687160000|2022-05-16 07:46:00|29058.43|29058.43|29051.36|29051.36|29058.43|29058.43|29051.36|29051.36|0
1652687170000|2022-05-16 07:46:10|29044.29|29044.29|29040.76|29040.76|29044.29|29044.29|29037.22|29037.22|0
1652687180000|2022-05-16 07:46:20|29033.69|29033.69|29033.69|29033.69|29033.69|29033.69|29033.69|29033.69|0
1652687200000|2022-05-16 07:46:40|29040.76|29040.76|29040.76|29040.76|29040.76|29040.76|29040.76|29040.76|0
1652687240000|2022-05-16 07:47:20|29047.83|29047.83|29047.53|29047.53|29047.83|29047.83|29047.53|29047.53|0
1652687250000|2022-05-16 07:47:30|29047.23|29047.23|29047.23|29047.23|29047.23|29047.23|29047.23|29047.23|0
1652687260000|2022-05-16 07:47:40|29043.69|29043.69|29055.5|29055.5|29055.5|29055.5|29043.69|29043.69|0
1652687300000|2022-05-16 07:48:20|29055.8|29055.8|29055.8|29055.8|29055.8|29055.8|29055.8|29055.8|0
1652687320000|2022-05-16 07:48:40|29077.31|29077.31|29077.31|29077.31|29077.31|29077.31|29077.31|29077.31|0
1652687340000|2022-05-16 07:49:00|29078.13|29078.13|29078.13|29078.13|29085.2|29085.2|29078.13|29078.13|0
1652687370000|2022-05-16 07:49:30|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|29074.59|0
1652687380000|2022-05-16 07:49:40|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|29067.52|0
1652687390000|2022-05-16 07:49:50|29063.99|29063.99|29067.52|29067.52|29067.52|29067.52|29063.99|29063.99|0
1652687400000|2022-05-16 07:50:00|29060.45|29060.45|29060.45|29060.45|29060.45|29060.45|29060.45|29060.45|0
1652687420000|2022-05-16 07:50:20|29067.52|29067.52|29066.62|29066.62|29067.52|29067.52|29066.62|29066.62|0
1652687430000|2022-05-16 07:50:30|29063.09|29063.09|29066.62|29066.62|29066.62|29066.62|29063.09|29063.09|0
1652687440000|2022-05-16 07:50:40|29063.09|29063.09|29063.09|29063.09|29063.09|29063.09|29063.09|29063.09|0
1652687450000|2022-05-16 07:50:50|29066.62|29066.62|29070.16|29070.16|29070.16|29070.16|29066.62|29066.62|0
1652687470000|2022-05-16 07:51:10|29063.09|29063.09|29059.55|29059.55|29063.09|29063.09|29059.55|29059.55|0
1652687500000|2022-05-16 07:51:40|29048.95|29048.95|29059.55|29059.55|29059.55|29059.55|29048.95|29048.95|0
1652687530000|2022-05-16 07:52:10|29058.95|29058.95|29058.95|29058.95|29058.95|29058.95|29058.95|29058.95|0
1652687540000|2022-05-16 07:52:20|29041.28|29041.28|29041.88|29041.88|29041.88|29041.88|29041.28|29041.28|0
1652687550000|2022-05-16 07:52:30|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|29048.95|0
1652687610000|2022-05-16 07:53:30|29045.41|29045.41|29045.41|29045.41|29045.41|29045.41|29045.41|29045.41|0
1652687640000|2022-05-16 07:54:00|29041.88|29041.88|29041.88|29041.88|29041.88|29041.88|29041.88|29041.88|0
1652687650000|2022-05-16 07:54:10|29039.78|29039.78|29016.76|29016.76|29039.78|29039.78|29016.76|29016.76|0
1652687660000|2022-05-16 07:54:20|29023.83|29023.83|29027.37|29027.37|29027.37|29027.37|29023.83|29023.83|0
1652687690000|2022-05-16 07:54:50|29027.67|29027.67|29027.67|29027.67|29027.67|29027.67|29027.67|29027.67|0
1652687700000|2022-05-16 07:55:00|29031.2|29031.2|29031.2|29031.2|29031.2|29031.2|29031.2|29031.2|0
1652687710000|2022-05-16 07:55:10|29038.27|29038.27|29041.21|29041.21|29041.81|29041.81|29038.27|29038.27|0
1652687720000|2022-05-16 07:55:20|29051.81|29051.81|29048.28|29048.28|29051.81|29051.81|29048.28|29048.28|0
1652687730000|2022-05-16 07:55:30|29047.68|29047.68|29040.61|29040.61|29047.68|29047.68|29040.61|29040.61|0
1652687740000|2022-05-16 07:55:40|29040.91|29040.91|29040.91|29040.91|29040.91|29040.91|29040.91|29040.91|0
1652687780000|2022-05-16 07:56:20|29047.98|29047.98|29047.98|29047.98|29048.88|29048.88|29047.98|29047.98|0
1652687790000|2022-05-16 07:56:30|29044.44|29044.44|29044.44|29044.44|29044.44|29044.44|29044.44|29044.44|0
1652687810000|2022-05-16 07:56:50|29051.51|29051.51|29051.51|29051.51|29051.51|29051.51|29051.51|29051.51|0
1652687830000|2022-05-16 07:57:10|29051.21|29051.21|29051.21|29051.21|29051.21|29051.21|29051.21|29051.21|0
1652687900000|2022-05-16 07:58:20|29044.14|29044.14|29044.14|29044.14|29044.14|29044.14|29044.14|29044.14|0
1652687920000|2022-05-16 07:58:40|29040.61|29040.61|29040.61|29040.61|29040.61|29040.61|29040.61|29040.61|0
1652687930000|2022-05-16 07:58:50|29033.54|29033.54|29030|29030|29033.54|29033.54|29030|29030|0
1652687950000|2022-05-16 07:59:10|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|29022.93|0
1652687960000|2022-05-16 07:59:20|29037.07|29037.07|29040.61|29040.61|29044.14|29044.14|29037.07|29037.07|0
1652687990000|2022-05-16 07:59:50|29041.21|29041.21|29041.51|29041.51|29041.51|29041.51|29041.21|29041.21|0
1652688000000|2022-05-16 08:00:00|29041.21|29041.21|29048.28|29048.28|29048.28|29048.28|29041.21|29041.21|0
1652688010000|2022-05-16 08:00:10|29044.74|29044.74|29041.21|29041.21|29044.74|29044.74|29041.21|29041.21|0
1652688020000|2022-05-16 08:00:20|29048.28|29048.28|29055.35|29055.35|29055.35|29055.35|29048.28|29048.28|0
1652688040000|2022-05-16 08:00:40|29051.81|29051.81|29051.81|29051.81|29051.81|29051.81|29051.81|29051.81|0
1652688080000|2022-05-16 08:01:20|29053.31|29053.31|29053.62|29053.62|29054.22|29054.22|29053.31|29053.31|0
1652688120000|2022-05-16 08:02:00|29025.34|29025.34|29021.8|29021.8|29025.34|29025.34|29018.27|29018.27|0
1652688130000|2022-05-16 08:02:10|29028.87|29028.87|29028.87|29028.87|29028.87|29028.87|29028.87|29028.87|0
1652688160000|2022-05-16 08:02:40|29025.34|29025.34|29018.27|29018.27|29025.34|29025.34|29014.73|29014.73|0
1652688180000|2022-05-16 08:03:00|29019.17|29019.17|29019.17|29019.17|29019.17|29019.17|29019.17|29019.17|0
1652688200000|2022-05-16 08:03:20|29015.63|29015.63|29015.63|29015.63|29015.63|29015.63|29015.63|29015.63|0
1652688230000|2022-05-16 08:03:50|29012.1|29012.1|29015.63|29015.63|29015.63|29015.63|29012.1|29012.1|0
1652688240000|2022-05-16 08:04:00|29012.1|29012.1|29012.1|29012.1|29012.1|29012.1|29012.1|29012.1|0
1652688250000|2022-05-16 08:04:10|29012.4|29012.4|29001.79|29001.79|29012.7|29012.7|29001.79|29001.79|0
1652688280000|2022-05-16 08:04:40|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|29001.49|0
1652688300000|2022-05-16 08:05:00|29012.1|29012.1|29014.42|29014.42|29014.42|29014.42|29012.1|29012.1|0
1652688320000|2022-05-16 08:05:20|29014.12|29014.12|28999.98|28999.98|29014.12|29014.12|28996.44|28996.44|0
1652688360000|2022-05-16 08:06:00|29003.51|29003.51|29003.51|29003.51|29003.51|29003.51|29003.51|29003.51|0
1652688380000|2022-05-16 08:06:20|29003.21|29003.21|29002.01|29002.01|29003.21|29003.21|29002.01|29002.01|0
1652688400000|2022-05-16 08:06:40|29005.55|29005.55|29005.55|29005.55|29005.55|29005.55|29005.55|29005.55|0
1652688420000|2022-05-16 08:07:00|29001.41|29001.41|28994.34|28994.34|29001.41|29001.41|28994.34|28994.34|0
1652688430000|2022-05-16 08:07:10|29001.41|29001.41|29001.41|29001.41|29001.41|29001.41|29001.41|29001.41|0
1652688500000|2022-05-16 08:08:20|29001.82|29001.82|29003.32|29003.32|29003.32|29003.32|29001.82|29001.82|0
1652688510000|2022-05-16 08:08:30|29004.52|29004.52|29005.75|29005.75|29005.75|29005.75|29004.52|29004.52|0
1652688520000|2022-05-16 08:08:40|29023.43|29023.43|29016.36|29016.36|29023.43|29023.43|29016.36|29016.36|0
1652688530000|2022-05-16 08:08:50|29016.06|29016.06|29015.46|29015.46|29016.06|29016.06|29015.46|29015.46|0
1652688600000|2022-05-16 08:10:00|29008.39|29008.39|29015.46|29015.46|29015.46|29015.46|29008.39|29008.39|0
1652688610000|2022-05-16 08:10:10|29008.39|29008.39|28997.78|28997.78|29008.39|29008.39|28997.78|28997.78|0
1652688620000|2022-05-16 08:10:20|29001.32|29001.32|29001.32|29001.32|29001.32|29001.32|29001.32|29001.32|0
1652688630000|2022-05-16 08:10:30|28994.25|28994.25|28987.18|28987.18|28994.25|28994.25|28987.18|28987.18|0
1652688640000|2022-05-16 08:10:40|28983.64|28983.64|28972.44|28972.44|28983.64|28983.64|28972.44|28972.44|0
1652688650000|2022-05-16 08:10:50|28979.51|28979.51|28986.58|28986.58|28993.65|28993.65|28979.51|28979.51|0
1652688660000|2022-05-16 08:11:00|28983.04|28983.04|28990.11|28990.11|28990.11|28990.11|28979.51|28979.51|0
1652688710000|2022-05-16 08:11:50|28979.51|28979.51|28986.58|28986.58|28986.58|28986.58|28979.51|28979.51|0
1652688720000|2022-05-16 08:12:00|28990.11|28990.11|28990.11|28990.11|28990.11|28990.11|28990.11|28990.11|0
1652688750000|2022-05-16 08:12:30|28990.41|28990.41|28990.41|28990.41|28990.41|28990.41|28990.41|28990.41|0
1652688770000|2022-05-16 08:12:50|28991.01|28991.01|28991.01|28991.01|28991.01|28991.01|28991.01|28991.01|0
1652688790000|2022-05-16 08:13:10|28983.94|28983.94|28972.62|28972.62|28984.43|28984.43|28972.62|28972.62|0
1652688800000|2022-05-16 08:13:20|28979.69|28979.69|28979.69|28979.69|28979.69|28979.69|28979.69|28979.69|0
1652688820000|2022-05-16 08:13:40|28986.76|28986.76|28987.36|28987.36|28987.36|28987.36|28986.76|28986.76|0
1652688830000|2022-05-16 08:13:50|28990.9|28990.9|28990.9|28990.9|28990.9|28990.9|28990.9|28990.9|0
1652688840000|2022-05-16 08:14:00|28987.36|28987.36|28987.36|28987.36|28987.36|28987.36|28987.36|28987.36|0
1652688870000|2022-05-16 08:14:30|28994.43|28994.43|28994.43|28994.43|28994.43|28994.43|28994.43|28994.43|0
1652688900000|2022-05-16 08:15:00|28990.9|28990.9|28987.36|28987.36|28990.9|28990.9|28987.36|28987.36|0
1652688910000|2022-05-16 08:15:10|28987.66|28987.66|28984.13|28984.13|28987.66|28987.66|28984.13|28984.13|0
1652688980000|2022-05-16 08:16:20|28980.59|28980.59|28980.59|28980.59|28980.59|28980.59|28980.59|28980.59|0
1652689000000|2022-05-16 08:16:40|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|28984.13|0
1652689010000|2022-05-16 08:16:50|28985.03|28985.03|28985.33|28985.33|28985.33|28985.33|28985.03|28985.03|0
1652689050000|2022-05-16 08:17:30|28999.47|28999.47|28999.47|28999.47|28999.47|28999.47|28999.47|28999.47|0
1652689070000|2022-05-16 08:17:50|29000.37|29000.37|29000.37|29000.37|29000.37|29000.37|29000.37|29000.37|0
1652689080000|2022-05-16 08:18:00|28996.84|28996.84|29000.37|29000.37|29000.37|29000.37|28996.84|28996.84|0
1652689100000|2022-05-16 08:18:20|29000.97|29000.97|29000.97|29000.97|29000.97|29000.97|29000.97|29000.97|0
1652689110000|2022-05-16 08:18:30|29011.58|29011.58|29011.58|29011.58|29011.58|29011.58|29011.58|29011.58|0
1652689130000|2022-05-16 08:18:50|29012.18|29012.18|29012.18|29012.18|29012.18|29012.18|29012.18|29012.18|0
1652689140000|2022-05-16 08:19:00|29012.59|29012.59|29012.59|29012.59|29012.59|29012.59|29012.59|29012.59|0
1652689150000|2022-05-16 08:19:10|29019.66|29019.66|29019.66|29019.66|29019.66|29019.66|29019.66|29019.66|0
1652689200000|2022-05-16 08:20:00|29019.36|29019.36|29019.36|29019.36|29019.36|29019.36|29019.36|29019.36|0
1652689210000|2022-05-16 08:20:10|29019.84|29019.84|29023.37|29023.37|29023.37|29023.37|29019.84|29019.84|0
1652689220000|2022-05-16 08:20:20|29023.07|29023.07|29022.77|29022.77|29023.07|29023.07|29022.77|29022.77|0
1652689230000|2022-05-16 08:20:30|29022.17|29022.17|29018.64|29018.64|29022.17|29022.17|29018.64|29018.64|0
1652689240000|2022-05-16 08:20:40|29011.57|29011.57|29011.57|29011.57|29011.57|29011.57|29011.57|29011.57|0
1652689270000|2022-05-16 08:21:10|29018.64|29018.64|29018.64|29018.64|29018.64|29018.64|29018.64|29018.64|0
1652689290000|2022-05-16 08:21:30|29018.04|29018.04|29018.04|29018.04|29018.04|29018.04|29018.04|29018.04|0
1652689300000|2022-05-16 08:21:40|29021.57|29021.57|29018.04|29018.04|29021.57|29021.57|29018.04|29018.04|0
1652689310000|2022-05-16 08:21:50|29022.77|29022.77|29023.07|29023.07|29023.07|29023.07|29022.77|29022.77|0
1652689320000|2022-05-16 08:22:00|29024.3|29024.3|29053.18|29053.18|29056.72|29056.72|29024.3|29024.3|0
1652689330000|2022-05-16 08:22:10|29056.72|29056.72|29057.32|29057.32|29057.32|29057.32|29056.72|29056.72|0
1652689340000|2022-05-16 08:22:20|29060.85|29060.85|29067.92|29067.92|29067.92|29067.92|29060.85|29060.85|0
1652689360000|2022-05-16 08:22:40|29069.13|29069.13|29060.85|29060.85|29069.13|29069.13|29060.85|29060.85|0
1652689380000|2022-05-16 08:23:00|29057.32|29057.32|29050.85|29050.85|29057.32|29057.32|29050.25|29050.25|0
1652689400000|2022-05-16 08:23:20|29057.92|29057.92|29057.92|29057.92|29057.92|29057.92|29057.92|29057.92|0
1652689410000|2022-05-16 08:23:30|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|29054.39|0
1652689450000|2022-05-16 08:24:10|29047.32|29047.32|29047.32|29047.32|29047.32|29047.32|29047.32|29047.32|0
1652689460000|2022-05-16 08:24:20|29046.91|29046.91|29046|29046|29046.91|29046.91|29046|29046|0
1652689510000|2022-05-16 08:25:10|29046.61|29046.61|29046.31|29046.31|29046.61|29046.61|29046.31|29046.31|0
1652689540000|2022-05-16 08:25:40|29046.61|29046.61|29039.54|29039.54|29046.61|29046.61|29039.54|29039.54|0
1652689560000|2022-05-16 08:26:00|29038.94|29038.94|29038.94|29038.94|29038.94|29038.94|29038.94|29038.94|0
1652689580000|2022-05-16 08:26:20|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|0
1652689590000|2022-05-16 08:26:30|29036|29036|29036|29036|29036|29036|29036|29036|0
1652689610000|2022-05-16 08:26:50|29032.47|29032.47|29035.7|29035.7|29036|29036|29032.47|29032.47|0
1652689620000|2022-05-16 08:27:00|29032.17|29032.17|29021.26|29021.26|29032.17|29032.17|29021.26|29021.26|0
1652689650000|2022-05-16 08:27:30|29028.33|29028.33|29021.26|29021.26|29028.33|29028.33|29021.26|29021.26|0
1652689670000|2022-05-16 08:27:50|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|29035.4|0
1652689680000|2022-05-16 08:28:00|29038.94|29038.94|29035.4|29035.4|29038.94|29038.94|29035.4|29035.4|0
1652689700000|2022-05-16 08:28:20|29031.87|29031.87|29031.87|29031.87|29031.87|29031.87|29031.87|29031.87|0
1652689710000|2022-05-16 08:28:30|29031.26|29031.26|29020.66|29020.66|29031.26|29031.26|29020.66|29020.66|0
1652689740000|2022-05-16 08:29:00|29017.12|29017.12|29017.12|29017.12|29017.12|29017.12|29017.12|29017.12|0
1652689750000|2022-05-16 08:29:10|29010.05|29010.05|29010.05|29010.05|29010.05|29010.05|29010.05|29010.05|0
1652689760000|2022-05-16 08:29:20|29009.45|29009.45|29008.85|29008.85|29009.45|29009.45|29008.85|29008.85|0
1652689780000|2022-05-16 08:29:40|29005.32|29005.32|29001.78|29001.78|29005.32|29005.32|29001.78|29001.78|0
1652689800000|2022-05-16 08:30:00|29005.32|29005.32|29005.32|29005.32|29005.32|29005.32|29005.32|29005.32|0
1652689810000|2022-05-16 08:30:10|29012.39|29012.39|29012.39|29012.39|29012.39|29012.39|29012.39|29012.39|0
1652689820000|2022-05-16 08:30:20|29012.69|29012.69|29012.69|29012.69|29012.69|29012.69|29012.69|29012.69|0
1652689830000|2022-05-16 08:30:30|29019.76|29019.76|29019.76|29019.76|29019.76|29019.76|29019.76|29019.76|0
1652689840000|2022-05-16 08:30:40|29030.36|29030.36|29030.36|29030.36|29030.36|29030.36|29030.36|29030.36|0
1652689880000|2022-05-16 08:31:20|29037.43|29037.43|29030.36|29030.36|29037.43|29037.43|29030.36|29030.36|0
1652689890000|2022-05-16 08:31:30|29030.85|29030.85|29030.85|29030.85|29030.85|29030.85|29030.85|29030.85|0
1652689900000|2022-05-16 08:31:40|29031.15|29031.15|29031.75|29031.75|29031.75|29031.75|29031.15|29031.15|0
1652689910000|2022-05-16 08:31:50|29056.49|29056.49|29056.49|29056.49|29056.49|29056.49|29056.49|29056.49|0
1652689920000|2022-05-16 08:32:00|29060.03|29060.03|29056.79|29056.79|29060.03|29060.03|29056.49|29056.49|0
1652689930000|2022-05-16 08:32:10|29063.86|29063.86|29063.86|29063.86|29063.86|29063.86|29063.86|29063.86|0
1652689950000|2022-05-16 08:32:30|29067.4|29067.4|29067.4|29067.4|29067.4|29067.4|29067.4|29067.4|0
1652689970000|2022-05-16 08:32:50|29056.79|29056.79|29049.72|29049.72|29056.79|29056.79|29049.72|29049.72|0
1652689980000|2022-05-16 08:33:00|29053.26|29053.26|29056.79|29056.79|29056.79|29056.79|29053.26|29053.26|0
1652690000000|2022-05-16 08:33:20|29049.72|29049.72|29046.19|29046.19|29049.72|29049.72|29046.19|29046.19|0
1652690080000|2022-05-16 08:34:40|29039.12|29039.12|29039.12|29039.12|29039.12|29039.12|29039.12|29039.12|0
1652690120000|2022-05-16 08:35:20|29042.65|29042.65|29043.55|29043.55|29043.86|29043.86|29042.05|29042.05|0
1652690130000|2022-05-16 08:35:30|29040.02|29040.02|29040.02|29040.02|29040.02|29040.02|29040.02|29040.02|0
1652690140000|2022-05-16 08:35:40|29040.32|29040.32|29040.32|29040.32|29040.32|29040.32|29040.32|29040.32|0
1652690170000|2022-05-16 08:36:10|29043.86|29043.86|29032.65|29032.65|29043.86|29043.86|29032.65|29032.65|0
1652690210000|2022-05-16 08:36:50|29036.18|29036.18|29039.72|29039.72|29039.72|29039.72|29036.18|29036.18|0
1652690220000|2022-05-16 08:37:00|29036.18|29036.18|29036.18|29036.18|29043.25|29043.25|29036.18|29036.18|0
1652690250000|2022-05-16 08:37:30|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|29043.25|0
1652690260000|2022-05-16 08:37:40|29044.16|29044.16|29044.16|29044.16|29044.16|29044.16|29044.16|29044.16|0
1652690270000|2022-05-16 08:37:50|29040.62|29040.62|29040.62|29040.62|29040.62|29040.62|29040.62|29040.62|0
1652690290000|2022-05-16 08:38:10|29033.55|29033.55|29026.48|29026.48|29033.55|29033.55|29026.48|29026.48|0
1652690320000|2022-05-16 08:38:40|29022.95|29022.95|29022.95|29022.95|29022.95|29022.95|29022.95|29022.95|0
1652690340000|2022-05-16 08:39:00|29022.35|29022.35|29011.74|29011.74|29022.35|29022.35|29011.74|29011.74|0
1652690370000|2022-05-16 08:39:30|29008.21|29008.21|29018.81|29018.81|29018.81|29018.81|29008.21|29008.21|0
1652690410000|2022-05-16 08:40:10|29019.41|29019.41|29019.41|29019.41|29019.41|29019.41|29019.41|29019.41|0
1652690430000|2022-05-16 08:40:30|29015.88|29015.88|29015.58|29015.58|29015.88|29015.88|29015.58|29015.58|0
1652690440000|2022-05-16 08:40:40|29015.28|29015.28|29015.28|29015.28|29015.28|29015.28|29015.28|29015.28|0
1652690460000|2022-05-16 08:41:00|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|0
1652690480000|2022-05-16 08:41:20|29014.98|29014.98|29014.98|29014.98|29014.98|29014.98|29014.98|29014.98|0
1652690510000|2022-05-16 08:41:50|29025.58|29025.58|29025.58|29025.58|29025.58|29025.58|29025.58|29025.58|0
1652690540000|2022-05-16 08:42:20|29022.05|29022.05|29014.98|29014.98|29022.05|29022.05|29014.98|29014.98|0
1652690550000|2022-05-16 08:42:30|29011.44|29011.44|29004.37|29004.37|29011.44|29011.44|29004.37|29004.37|0
1652690610000|2022-05-16 08:43:30|29014.98|29014.98|29014.98|29014.98|29014.98|29014.98|29014.98|29014.98|0
1652690620000|2022-05-16 08:43:40|29011.44|29011.44|29011.44|29011.44|29011.44|29011.44|29011.44|29011.44|0
1652690640000|2022-05-16 08:44:00|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|29007.91|0
1652690650000|2022-05-16 08:44:10|29007|29007|29006.7|29006.7|29007|29007|29006.7|29006.7|0
1652690670000|2022-05-16 08:44:30|29010.24|29010.24|29010.24|29010.24|29010.24|29010.24|29010.24|29010.24|0
1652690690000|2022-05-16 08:44:50|29006.7|29006.7|29003.17|29003.17|29006.7|29006.7|29003.17|29003.17|0
1652690720000|2022-05-16 08:45:20|29003.47|29003.47|29003.47|29003.47|29003.47|29003.47|29003.47|29003.47|0
1652690750000|2022-05-16 08:45:50|29007|29007|29007|29007|29007|29007|29007|29007|0
1652690760000|2022-05-16 08:46:00|29014.07|29014.07|29014.07|29014.07|29014.07|29014.07|29014.07|29014.07|0
1652690800000|2022-05-16 08:46:40|29014.37|29014.37|29014.37|29014.37|29014.37|29014.37|29014.37|29014.37|0
1652690830000|2022-05-16 08:47:10|29014.98|29014.98|29022.65|29022.65|29022.65|29022.65|29014.98|29014.98|0
1652690860000|2022-05-16 08:47:40|29012.04|29012.04|29012.04|29012.04|29012.04|29012.04|29012.04|29012.04|0
1652690870000|2022-05-16 08:47:50|29008.51|29008.51|29020.31|29020.31|29020.31|29020.31|29008.51|29008.51|0
1652690890000|2022-05-16 08:48:10|29016.78|29016.78|29016.78|29016.78|29016.78|29016.78|29016.78|29016.78|0
1652690900000|2022-05-16 08:48:20|29020.31|29020.31|29020.31|29020.31|29020.31|29020.31|29020.31|29020.31|0
1652690920000|2022-05-16 08:48:40|29019.71|29019.71|29019.71|29019.71|29019.71|29019.71|29019.71|29019.71|0
1652690930000|2022-05-16 08:48:50|29023.25|29023.25|29023.25|29023.25|29023.25|29023.25|29023.25|29023.25|0
1652691000000|2022-05-16 08:50:00|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|29033.85|0
1652691010000|2022-05-16 08:50:10|29030.32|29030.32|29031.22|29031.22|29031.52|29031.52|29030.32|29030.32|0
1652691020000|2022-05-16 08:50:20|29030.92|29030.92|29030.92|29030.92|29030.92|29030.92|29030.92|29030.92|0
1652691040000|2022-05-16 08:50:40|29030.62|29030.62|29030.62|29030.62|29030.62|29030.62|29030.62|29030.62|0
1652691110000|2022-05-16 08:51:50|29037.69|29037.69|29037.69|29037.69|29037.69|29037.69|29037.69|29037.69|0
1652691120000|2022-05-16 08:52:00|29038.59|29038.59|29037.99|29037.99|29038.59|29038.59|29037.99|29037.99|0
1652691150000|2022-05-16 08:52:30|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|0
1652691170000|2022-05-16 08:52:50|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|29052.95|0
1652691180000|2022-05-16 08:53:00|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|29057.08|0
1652691190000|2022-05-16 08:53:10|29057.68|29057.68|29057.68|29057.68|29057.68|29057.68|29057.68|29057.68|0
1652691200000|2022-05-16 08:53:20|29071.82|29071.82|29071.82|29071.82|29071.82|29071.82|29071.82|29071.82|0
1652691240000|2022-05-16 08:54:00|29071.52|29071.52|29064.45|29064.45|29071.52|29071.52|29064.45|29064.45|0
1652691250000|2022-05-16 08:54:10|29057.38|29057.38|29057.38|29057.38|29057.38|29057.38|29057.38|29057.38|0
1652691270000|2022-05-16 08:54:30|29050.31|29050.31|29050.31|29050.31|29050.31|29050.31|29050.31|29050.31|0
1652691290000|2022-05-16 08:54:50|29053.85|29053.85|29053.85|29053.85|29053.85|29053.85|29053.85|29053.85|0
1652691310000|2022-05-16 08:55:10|29064.45|29064.45|29064.45|29064.45|29064.45|29064.45|29064.45|29064.45|0
1652691320000|2022-05-16 08:55:20|29065.65|29065.65|29065.65|29065.65|29065.65|29065.65|29065.65|29065.65|0
1652691350000|2022-05-16 08:55:50|29066.25|29066.25|29066.25|29066.25|29066.25|29066.25|29066.25|29066.25|0
1652691360000|2022-05-16 08:56:00|29073.32|29073.32|29073.32|29073.32|29073.32|29073.32|29073.32|29073.32|0
1652691370000|2022-05-16 08:56:10|29073.63|29073.63|29073.02|29073.02|29073.63|29073.63|29073.02|29073.02|0
1652691410000|2022-05-16 08:56:50|29072.72|29072.72|29072.72|29072.72|29072.72|29072.72|29072.72|29072.72|0
1652691420000|2022-05-16 08:57:00|29079.79|29079.79|29086.86|29086.86|29086.86|29086.86|29079.79|29079.79|0
1652691450000|2022-05-16 08:57:30|29083.33|29083.33|29083.93|29083.93|29083.93|29083.93|29083.33|29083.33|0
1652691460000|2022-05-16 08:57:40|29080.39|29080.39|29076.86|29076.86|29080.39|29080.39|29076.86|29076.86|0
1652691470000|2022-05-16 08:57:50|29080.39|29080.39|29090.7|29090.7|29090.7|29090.7|29080.09|29080.09|0
1652691480000|2022-05-16 08:58:00|29087.16|29087.16|29087.16|29087.16|29087.16|29087.16|29087.16|29087.16|0
1652691510000|2022-05-16 08:58:30|29097.77|29097.77|29097.77|29097.77|29097.77|29097.77|29097.77|29097.77|0
1652691520000|2022-05-16 08:58:40|29094.23|29094.23|29094.23|29094.23|29094.23|29094.23|29094.23|29094.23|0
1652691540000|2022-05-16 08:59:00|29090.7|29090.7|29082.73|29082.73|29090.7|29090.7|29082.73|29082.73|0
1652691570000|2022-05-16 08:59:30|29079.19|29079.19|29079.79|29079.79|29079.79|29079.79|29079.19|29079.19|0
1652691590000|2022-05-16 08:59:50|29083.33|29083.33|29083.33|29083.33|29083.33|29083.33|29083.33|29083.33|0
1652691600000|2022-05-16 09:00:00|29093.93|29093.93|29083.33|29083.33|29093.93|29093.93|29083.33|29083.33|0
1652691660000|2022-05-16 09:01:00|29086.86|29086.86|29079.79|29079.79|29086.86|29086.86|29079.79|29079.79|0
1652691670000|2022-05-16 09:01:10|29086.86|29086.86|29086.86|29086.86|29086.86|29086.86|29086.86|29086.86|0
1652691680000|2022-05-16 09:01:20|29090.4|29090.4|29090.4|29090.4|29090.4|29090.4|29090.4|29090.4|0
1652691690000|2022-05-16 09:01:30|29083.33|29083.33|29083.33|29083.33|29083.33|29083.33|29083.33|29083.33|0
1652691710000|2022-05-16 09:01:50|29076.26|29076.26|29076.26|29076.26|29076.26|29076.26|29076.26|29076.26|0
1652691740000|2022-05-16 09:02:20|29069.19|29069.19|29069.19|29069.19|29069.19|29069.19|29069.19|29069.19|0
1652691770000|2022-05-16 09:02:50|29069.79|29069.79|29081|29081|29081|29081|29069.79|29069.79|0
1652691790000|2022-05-16 09:03:10|29077.46|29077.46|29077.46|29077.46|29077.46|29077.46|29077.46|29077.46|0
1652691820000|2022-05-16 09:03:40|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|0
1652691840000|2022-05-16 09:04:00|29067.46|29067.46|29066.86|29066.86|29067.46|29067.46|29066.86|29066.86|0
1652691880000|2022-05-16 09:04:40|29077.46|29077.46|29077.46|29077.46|29077.46|29077.46|29077.46|29077.46|0
1652691900000|2022-05-16 09:05:00|29078.06|29078.06|29078.88|29078.88|29078.88|29078.88|29078.06|29078.06|0
1652691920000|2022-05-16 09:05:20|29079.29|29079.29|29079.7|29079.7|29079.7|29079.7|29079.29|29079.29|0
1652691930000|2022-05-16 09:05:30|29079.4|29079.4|29079.4|29079.4|29079.4|29079.4|29079.4|29079.4|0
1652691940000|2022-05-16 09:05:40|29078.58|29078.58|29078.58|29078.58|29078.58|29078.58|29078.58|29078.58|0
1652691980000|2022-05-16 09:06:20|29071.51|29071.51|29068.28|29068.28|29071.51|29071.51|29067.98|29067.98|0
1652691990000|2022-05-16 09:06:30|29067.98|29067.98|29067.98|29067.98|29067.98|29067.98|29067.98|29067.98|0
1652692010000|2022-05-16 09:06:50|29060.91|29060.91|29050.3|29050.3|29060.91|29060.91|29050.3|29050.3|0
1652692040000|2022-05-16 09:07:20|29071.51|29071.51|29071.51|29071.51|29071.51|29071.51|29071.51|29071.51|0
1652692060000|2022-05-16 09:07:40|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|29075.05|0
1652692080000|2022-05-16 09:08:00|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|29075.65|0
1652692100000|2022-05-16 09:08:20|29100.39|29100.39|29100.39|29100.39|29100.39|29100.39|29100.39|29100.39|0
1652692130000|2022-05-16 09:08:50|29107.46|29107.46|29114.53|29114.53|29114.53|29114.53|29107.46|29107.46|0
1652692210000|2022-05-16 09:10:10|29114.23|29114.23|29114.23|29114.23|29114.23|29114.23|29114.23|29114.23|0
1652692220000|2022-05-16 09:10:20|29114.53|29114.53|29114.83|29114.83|29114.83|29114.83|29114.53|29114.53|0
1652692230000|2022-05-16 09:10:30|29114.53|29114.53|29114.53|29114.53|29114.53|29114.53|29114.53|29114.53|0
1652692240000|2022-05-16 09:10:40|29121.6|29121.6|29128.67|29128.67|29128.67|29128.67|29121.6|29121.6|0
1652692250000|2022-05-16 09:10:50|29125.13|29125.13|29117.46|29117.46|29125.13|29125.13|29117.46|29117.46|0
1652692260000|2022-05-16 09:11:00|29121|29121|29121|29121|29121|29121|29121|29121|0
1652692270000|2022-05-16 09:11:10|29121.6|29121.6|29124.83|29124.83|29124.83|29124.83|29121.3|29121.3|0
1652692280000|2022-05-16 09:11:20|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|0
1652692300000|2022-05-16 09:11:40|29125.44|29125.44|29124.53|29124.53|29125.44|29125.44|29124.53|29124.53|0
1652692310000|2022-05-16 09:11:50|29117.46|29117.46|29124.53|29124.53|29124.53|29124.53|29117.46|29117.46|0
1652692330000|2022-05-16 09:12:10|29128.07|29128.07|29128.07|29128.07|29128.07|29128.07|29128.07|29128.07|0
1652692380000|2022-05-16 09:13:00|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|0
1652692500000|2022-05-16 09:15:00|29134.84|29134.84|29134.84|29134.84|29134.84|29134.84|29134.84|29134.84|0
1652692510000|2022-05-16 09:15:10|29138.37|29138.37|29135.44|29135.44|29138.97|29138.97|29135.44|29135.44|0
1652692520000|2022-05-16 09:15:20|29135.74|29135.74|29135.44|29135.44|29135.74|29135.74|29135.44|29135.44|0
1652692530000|2022-05-16 09:15:30|29136.04|29136.04|29136.34|29136.34|29136.34|29136.34|29136.04|29136.04|0
1652692560000|2022-05-16 09:16:00|29143.41|29143.41|29143.41|29143.41|29143.41|29143.41|29143.41|29143.41|0
1652692580000|2022-05-16 09:16:20|29139.88|29139.88|29139.88|29139.88|29139.88|29139.88|29139.88|29139.88|0
1652692590000|2022-05-16 09:16:30|29143.41|29143.41|29142.81|29142.81|29143.41|29143.41|29142.81|29142.81|0
1652692610000|2022-05-16 09:16:50|29142.51|29142.51|29142.21|29142.21|29142.51|29142.51|29142.21|29142.21|0
1652692620000|2022-05-16 09:17:00|29142.81|29142.81|29142.81|29142.81|29142.81|29142.81|29142.81|29142.81|0
1652692640000|2022-05-16 09:17:20|29139.27|29139.27|29135.74|29135.74|29139.27|29139.27|29135.74|29135.74|0
1652692650000|2022-05-16 09:17:30|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|29125.13|0
1652692660000|2022-05-16 09:17:40|29124.73|29124.73|29124.12|29124.12|29124.73|29124.73|29124.12|29124.12|0
1652692680000|2022-05-16 09:18:00|29113.52|29113.52|29117.05|29117.05|29124.12|29124.12|29109.98|29109.98|0
1652692690000|2022-05-16 09:18:10|29120.59|29120.59|29124.12|29124.12|29124.12|29124.12|29120.59|29120.59|0
1652692700000|2022-05-16 09:18:20|29127.66|29127.66|29135.33|29135.33|29138.86|29138.86|29127.66|29127.66|0
1652692710000|2022-05-16 09:18:30|29138.86|29138.86|29138.86|29138.86|29138.86|29138.86|29138.86|29138.86|0
1652692740000|2022-05-16 09:19:00|29131.79|29131.79|29128.26|29128.26|29135.33|29135.33|29128.26|29128.26|0
1652692750000|2022-05-16 09:19:10|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|29135.33|0
1652692760000|2022-05-16 09:19:20|29135.03|29135.03|29142.1|29142.1|29142.1|29142.1|29135.03|29135.03|0
1652692770000|2022-05-16 09:19:30|29145.63|29145.63|29149.17|29149.17|29149.17|29149.17|29145.63|29145.63|0
1652692810000|2022-05-16 09:20:10|29148.57|29148.57|29155.94|29155.94|29155.94|29155.94|29148.57|29148.57|0
1652692820000|2022-05-16 09:20:20|29163.01|29163.01|29163.31|29163.31|29163.31|29163.31|29163.01|29163.01|0
1652692840000|2022-05-16 09:20:40|29170.38|29170.38|29177.45|29177.45|29177.45|29177.45|29170.38|29170.38|0
1652692850000|2022-05-16 09:20:50|29170.38|29170.38|29170.38|29170.38|29170.38|29170.38|29170.38|29170.38|0
1652692860000|2022-05-16 09:21:00|29173.91|29173.91|29177.45|29177.45|29177.45|29177.45|29173.91|29173.91|0
1652692870000|2022-05-16 09:21:10|29170.38|29170.38|29177.45|29177.45|29177.45|29177.45|29170.38|29170.38|0
1652692890000|2022-05-16 09:21:30|29173.91|29173.91|29177.45|29177.45|29177.45|29177.45|29173.91|29173.91|0
1652692900000|2022-05-16 09:21:40|29173.91|29173.91|29170.38|29170.38|29173.91|29173.91|29170.38|29170.38|0
1652692910000|2022-05-16 09:21:50|29163.31|29163.31|29159.77|29159.77|29163.31|29163.31|29159.77|29159.77|0
1652692920000|2022-05-16 09:22:00|29156.24|29156.24|29155.94|29155.94|29156.24|29156.24|29155.94|29155.94|0
1652692930000|2022-05-16 09:22:10|29156.24|29156.24|29152.46|29152.46|29156.24|29156.24|29149.17|29149.17|0
1652692940000|2022-05-16 09:22:20|29151.86|29151.86|29151.86|29151.86|29151.86|29151.86|29151.86|29151.86|0
1652692960000|2022-05-16 09:22:40|29148.33|29148.33|29148.33|29148.33|29148.33|29148.33|29148.33|29148.33|0
1652692970000|2022-05-16 09:22:50|29148.63|29148.63|29159.23|29159.23|29159.23|29159.23|29148.63|29148.63|0
1652692980000|2022-05-16 09:23:00|29152.16|29152.16|29152.16|29152.16|29152.16|29152.16|29152.16|29152.16|0
1652692990000|2022-05-16 09:23:10|29151.86|29151.86|29151.26|29151.26|29151.86|29151.86|29151.26|29151.26|0
1652693000000|2022-05-16 09:23:20|29147.73|29147.73|29147.73|29147.73|29147.73|29147.73|29147.73|29147.73|0
1652693010000|2022-05-16 09:23:30|29148.03|29148.03|29147.62|29147.62|29148.03|29148.03|29140.55|29140.55|0
1652693020000|2022-05-16 09:23:40|29151.15|29151.15|29151.45|29151.45|29151.45|29151.45|29151.15|29151.15|0
1652693040000|2022-05-16 09:24:00|29151.75|29151.75|29155.29|29155.29|29155.29|29155.29|29151.75|29151.75|0
1652693060000|2022-05-16 09:24:20|29162.36|29162.36|29162.36|29162.36|29162.36|29162.36|29162.36|29162.36|0
1652693090000|2022-05-16 09:24:50|29165.89|29165.89|29165.89|29165.89|29165.89|29165.89|29165.89|29165.89|0
1652693110000|2022-05-16 09:25:10|29169.43|29169.43|29169.13|29169.13|29169.43|29169.43|29169.13|29169.13|0
1652693120000|2022-05-16 09:25:20|29172.66|29172.66|29172.66|29172.66|29172.66|29172.66|29172.66|29172.66|0
1652693130000|2022-05-16 09:25:30|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|29172.96|0
1652693140000|2022-05-16 09:25:40|29180.03|29180.03|29176.5|29176.5|29180.03|29180.03|29176.5|29176.5|0
1652693160000|2022-05-16 09:26:00|29172.96|29172.96|29169.43|29169.43|29172.96|29172.96|29169.43|29169.43|0
1652693190000|2022-05-16 09:26:30|29176.5|29176.5|29176.8|29176.8|29176.8|29176.8|29176.5|29176.5|0
1652693210000|2022-05-16 09:26:50|29180.33|29180.33|29183.87|29183.87|29183.87|29183.87|29180.33|29180.33|0
1652693220000|2022-05-16 09:27:00|29180.33|29180.33|29180.33|29180.33|29180.33|29180.33|29180.33|29180.33|0
1652693230000|2022-05-16 09:27:10|29183.87|29183.87|29187.4|29187.4|29187.4|29187.4|29183.87|29183.87|0
1652693240000|2022-05-16 09:27:20|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|29187.7|0
1652693250000|2022-05-16 09:27:30|29191.24|29191.24|29183.87|29183.87|29191.24|29191.24|29183.87|29183.87|0
1652693260000|2022-05-16 09:27:40|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|0
1652693280000|2022-05-16 09:28:00|29188|29188|29191.54|29191.54|29191.54|29191.54|29188|29188|0
1652693310000|2022-05-16 09:28:30|29184.47|29184.47|29184.47|29184.47|29184.47|29184.47|29184.47|29184.47|0
1652693320000|2022-05-16 09:28:40|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|29184.17|0
1652693340000|2022-05-16 09:29:00|29180.63|29180.63|29180.63|29180.63|29180.63|29180.63|29180.63|29180.63|0
1652693350000|2022-05-16 09:29:10|29170.03|29170.03|29170.03|29170.03|29170.03|29170.03|29170.03|29170.03|0
1652693360000|2022-05-16 09:29:20|29173.56|29173.56|29173.56|29173.56|29173.56|29173.56|29173.56|29173.56|0
1652693370000|2022-05-16 09:29:30|29166.49|29166.49|29166.49|29166.49|29166.49|29166.49|29166.49|29166.49|0
1652693390000|2022-05-16 09:29:50|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|0
1652693400000|2022-05-16 09:30:00|29159.83|29159.83|29163.37|29163.37|29163.37|29163.37|29159.83|29159.83|0
1652693410000|2022-05-16 09:30:10|29163.97|29163.97|29163.97|29163.97|29163.97|29163.97|29163.97|29163.97|0
1652693440000|2022-05-16 09:30:40|29167.5|29167.5|29167.5|29167.5|29167.5|29167.5|29167.5|29167.5|0
1652693480000|2022-05-16 09:31:20|29181.64|29181.64|29185.18|29185.18|29185.18|29185.18|29181.64|29181.64|0
1652693490000|2022-05-16 09:31:30|29184.28|29184.28|29187.81|29187.81|29187.81|29187.81|29184.28|29184.28|0
1652693500000|2022-05-16 09:31:40|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|29187.4|0
1652693520000|2022-05-16 09:32:00|29190.94|29190.94|29190.94|29190.94|29190.94|29190.94|29190.94|29190.94|0
1652693530000|2022-05-16 09:32:10|29192.14|29192.14|29195.67|29195.67|29195.67|29195.67|29192.14|29192.14|0
1652693550000|2022-05-16 09:32:30|29202.74|29202.74|29203.15|29203.15|29203.15|29203.15|29202.74|29202.74|0
1652693560000|2022-05-16 09:32:40|29203.97|29203.97|29211.04|29211.04|29211.04|29211.04|29203.97|29203.97|0
1652693580000|2022-05-16 09:33:00|29210.44|29210.44|29210.14|29210.14|29210.44|29210.44|29210.14|29210.14|0
1652693590000|2022-05-16 09:33:10|29220.75|29220.75|29220.75|29220.75|29220.75|29220.75|29220.75|29220.75|0
1652693640000|2022-05-16 09:34:00|29221.35|29221.35|29221.35|29221.35|29221.35|29221.35|29221.35|29221.35|0
1652693650000|2022-05-16 09:34:10|29224.88|29224.88|29224.88|29224.88|29224.88|29224.88|29224.88|29224.88|0
1652693660000|2022-05-16 09:34:20|29235.49|29235.49|29235.49|29235.49|29235.49|29235.49|29235.49|29235.49|0
1652693680000|2022-05-16 09:34:40|29224.88|29224.88|29213.98|29213.98|29224.88|29224.88|29210.44|29210.44|0
1652693690000|2022-05-16 09:34:50|29213.49|29213.49|29213.79|29213.79|29213.79|29213.79|29213.49|29213.49|0
1652693700000|2022-05-16 09:35:00|29213.31|29213.31|29210.18|29210.18|29213.72|29213.72|29210.18|29210.18|0
1652693760000|2022-05-16 09:36:00|29203.11|29203.11|29203.11|29203.11|29203.11|29203.11|29196.04|29196.04|0
1652693800000|2022-05-16 09:36:40|29206.65|29206.65|29206.65|29206.65|29206.65|29206.65|29206.65|29206.65|0
1652693830000|2022-05-16 09:37:10|29210.18|29210.18|29206.65|29206.65|29210.18|29210.18|29206.65|29206.65|0
1652693850000|2022-05-16 09:37:30|29203.11|29203.11|29204.01|29204.01|29204.31|29204.31|29203.11|29203.11|0
1652693860000|2022-05-16 09:37:40|29204.92|29204.92|29211.99|29211.99|29211.99|29211.99|29204.92|29204.92|0
1652693880000|2022-05-16 09:38:00|29212.29|29212.29|29218.15|29218.15|29218.45|29218.45|29211.38|29211.38|0
1652693910000|2022-05-16 09:38:30|29218.75|29218.75|29218.75|29218.75|29218.75|29218.75|29218.75|29218.75|0
1652693930000|2022-05-16 09:38:50|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|0
1652693940000|2022-05-16 09:39:00|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|0
1652693950000|2022-05-16 09:39:10|29225.52|29225.52|29229.06|29229.06|29229.06|29229.06|29225.52|29225.52|0
1652693960000|2022-05-16 09:39:20|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|0
1652693970000|2022-05-16 09:39:30|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|29218.45|0
1652693990000|2022-05-16 09:39:50|29221.99|29221.99|29214.92|29214.92|29221.99|29221.99|29214.92|29214.92|0
1652694010000|2022-05-16 09:40:10|29211.38|29211.38|29200.78|29200.78|29211.38|29211.38|29200.78|29200.78|0
1652694030000|2022-05-16 09:40:30|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|0
1652694040000|2022-05-16 09:40:40|29214.92|29214.92|29207.85|29207.85|29214.92|29214.92|29207.85|29207.85|0
1652694070000|2022-05-16 09:41:10|29211.38|29211.38|29211.38|29211.38|29211.38|29211.38|29211.38|29211.38|0
1652694090000|2022-05-16 09:41:30|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|29221.99|0
1652694100000|2022-05-16 09:41:40|29229.06|29229.06|29229.06|29229.06|29229.06|29229.06|29229.06|29229.06|0
1652694120000|2022-05-16 09:42:00|29225.52|29225.52|29225.22|29225.22|29225.52|29225.52|29225.22|29225.22|0
1652694130000|2022-05-16 09:42:10|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|29235.83|0
1652694150000|2022-05-16 09:42:30|29236.13|29236.13|29229.06|29229.06|29236.13|29236.13|29229.06|29229.06|0
1652694160000|2022-05-16 09:42:40|29225.52|29225.52|29214.92|29214.92|29225.52|29225.52|29214.92|29214.92|0
1652694170000|2022-05-16 09:42:50|29214.32|29214.32|29207.25|29207.25|29214.32|29214.32|29207.25|29207.25|0
1652694180000|2022-05-16 09:43:00|29203.71|29203.71|29200.18|29200.18|29203.71|29203.71|29200.18|29200.18|0
1652694190000|2022-05-16 09:43:10|29199.88|29199.88|29199.88|29199.88|29199.88|29199.88|29199.88|29199.88|0
1652694200000|2022-05-16 09:43:20|29206.95|29206.95|29206.95|29206.95|29206.95|29206.95|29206.95|29206.95|0
1652694220000|2022-05-16 09:43:40|29210.48|29210.48|29210.48|29210.48|29210.48|29210.48|29210.48|29210.48|0
1652694230000|2022-05-16 09:43:50|29206.95|29206.95|29206.95|29206.95|29206.95|29206.95|29206.95|29206.95|0
1652694250000|2022-05-16 09:44:10|29207.85|29207.85|29211.38|29211.38|29214.92|29214.92|29207.85|29207.85|0
1652694270000|2022-05-16 09:44:30|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|29207.85|0
1652694290000|2022-05-16 09:44:50|29211.38|29211.38|29207.85|29207.85|29211.38|29211.38|29207.85|29207.85|0
1652694300000|2022-05-16 09:45:00|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|0
1652694320000|2022-05-16 09:45:20|29200.78|29200.78|29200.78|29200.78|29200.78|29200.78|29200.78|29200.78|0
1652694330000|2022-05-16 09:45:30|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|29204.31|0
1652694340000|2022-05-16 09:45:40|29211.38|29211.38|29211.38|29211.38|29211.38|29211.38|29211.38|29211.38|0
1652694350000|2022-05-16 09:45:50|29204.31|29204.31|29200.78|29200.78|29204.31|29204.31|29200.78|29200.78|0
1652694360000|2022-05-16 09:46:00|29197.24|29197.24|29197.24|29197.24|29197.24|29197.24|29197.24|29197.24|0
1652694390000|2022-05-16 09:46:30|29186.64|29186.64|29186.64|29186.64|29186.64|29186.64|29186.64|29186.64|0
1652694440000|2022-05-16 09:47:20|29187.05|29187.05|29187.05|29187.05|29187.05|29187.05|29187.05|29187.05|0
1652694480000|2022-05-16 09:48:00|29201.19|29201.19|29201.79|29201.79|29201.79|29201.79|29201.19|29201.19|0
1652694500000|2022-05-16 09:48:20|29198.26|29198.26|29198.26|29198.26|29198.26|29198.26|29198.26|29198.26|0
1652694510000|2022-05-16 09:48:30|29187.65|29187.65|29187.65|29187.65|29187.65|29187.65|29187.65|29187.65|0
1652694530000|2022-05-16 09:48:50|29184.12|29184.12|29184.12|29184.12|29184.12|29184.12|29184.12|29184.12|0
1652694590000|2022-05-16 09:49:50|29187.65|29187.65|29187.65|29187.65|29187.65|29187.65|29187.65|29187.65|0
1652694600000|2022-05-16 09:50:00|29184.12|29184.12|29184.42|29184.42|29187.95|29187.95|29184.12|29184.12|0
1652694610000|2022-05-16 09:50:10|29184.72|29184.72|29184.72|29184.72|29184.72|29184.72|29184.72|29184.72|0
1652694620000|2022-05-16 09:50:20|29191.79|29191.79|29191.79|29191.79|29191.79|29191.79|29191.79|29191.79|0
1652694650000|2022-05-16 09:50:50|29188.25|29188.25|29188.25|29188.25|29188.25|29188.25|29188.25|29188.25|0
1652694660000|2022-05-16 09:51:00|29184.72|29184.72|29184.72|29184.72|29184.72|29184.72|29184.72|29184.72|0
1652694690000|2022-05-16 09:51:30|29188.25|29188.25|29188.25|29188.25|29188.25|29188.25|29188.25|29188.25|0
1652694720000|2022-05-16 09:52:00|29195.32|29195.32|29195.32|29195.32|29195.32|29195.32|29195.32|29195.32|0
1652694760000|2022-05-16 09:52:40|29194.72|29194.72|29194.42|29194.42|29194.72|29194.72|29194.42|29194.42|0
1652694790000|2022-05-16 09:53:10|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|0
1652694800000|2022-05-16 09:53:20|29176.75|29176.75|29173.21|29173.21|29176.75|29176.75|29173.21|29173.21|0
1652694840000|2022-05-16 09:54:00|29187.35|29187.35|29194.42|29194.42|29194.42|29194.42|29187.35|29187.35|0
1652694880000|2022-05-16 09:54:40|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|29190.89|0
1652694890000|2022-05-16 09:54:50|29194.42|29194.42|29194.42|29194.42|29194.42|29194.42|29194.42|29194.42|0
1652694900000|2022-05-16 09:55:00|29197.96|29197.96|29198.26|29198.26|29198.26|29198.26|29197.96|29197.96|0
1652694910000|2022-05-16 09:55:10|29194.72|29194.72|29194.72|29194.72|29194.72|29194.72|29194.72|29194.72|0
1652694930000|2022-05-16 09:55:30|29187.65|29187.65|29187.35|29187.35|29187.65|29187.65|29187.35|29187.35|0
1652694940000|2022-05-16 09:55:40|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|0
1652694980000|2022-05-16 09:56:20|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|29183.21|0
1652694990000|2022-05-16 09:56:30|29186.75|29186.75|29186.75|29186.75|29186.75|29186.75|29186.75|29186.75|0
1652695010000|2022-05-16 09:56:50|29179.68|29179.68|29179.68|29179.68|29179.68|29179.68|29179.68|29179.68|0
1652695030000|2022-05-16 09:57:10|29180.28|29180.28|29180.28|29180.28|29180.28|29180.28|29180.28|29180.28|0
1652695050000|2022-05-16 09:57:30|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|0
1652695060000|2022-05-16 09:57:40|29184.12|29184.12|29190.89|29190.89|29191.49|29191.49|29183.82|29183.82|0
1652695070000|2022-05-16 09:57:50|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|29183.82|0
1652695100000|2022-05-16 09:58:20|29183.57|29183.57|29183.57|29183.57|29183.57|29183.57|29183.57|29183.57|0
1652695110000|2022-05-16 09:58:30|29180.04|29180.04|29175.9|29175.9|29180.04|29180.04|29175.9|29175.9|0
1652695120000|2022-05-16 09:58:40|29176.2|29176.2|29162.06|29162.06|29176.2|29176.2|29162.06|29162.06|0
1652695130000|2022-05-16 09:58:50|29158.53|29158.53|29168.31|29168.31|29168.31|29168.31|29157.71|29157.71|0
1652695170000|2022-05-16 09:59:30|29175.38|29175.38|29175.38|29175.38|29175.38|29175.38|29175.38|29175.38|0
1652695180000|2022-05-16 09:59:40|29178.92|29178.92|29178.92|29178.92|29178.92|29178.92|29178.92|29178.92|0
1652695190000|2022-05-16 09:59:50|29182.45|29182.45|29182.45|29182.45|29182.45|29182.45|29182.45|29182.45|0
1652695260000|2022-05-16 10:01:00|29182.75|29182.75|29182.75|29182.75|29182.75|29182.75|29182.75|29182.75|0
1652695300000|2022-05-16 10:01:40|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|29186.29|0
1652695330000|2022-05-16 10:02:10|29185.06|29185.06|29185.47|29185.47|29185.47|29185.47|29185.06|29185.06|0
1652695350000|2022-05-16 10:02:30|29181.93|29181.93|29181.93|29181.93|29181.93|29181.93|29181.93|29181.93|0
1652695390000|2022-05-16 10:03:10|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|0
1652695410000|2022-05-16 10:03:30|29189|29189|29189|29189|29189|29189|29189|29189|0
1652695450000|2022-05-16 10:04:10|29192.54|29192.54|29189|29189|29192.54|29192.54|29189|29189|0
1652695460000|2022-05-16 10:04:20|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|29178.4|0
1652695470000|2022-05-16 10:04:30|29174.86|29174.86|29174.86|29174.86|29174.86|29174.86|29174.86|29174.86|0
1652695490000|2022-05-16 10:04:50|29175.16|29175.16|29175.16|29175.16|29175.16|29175.16|29175.16|29175.16|0
1652695500000|2022-05-16 10:05:00|29178.7|29178.7|29178.7|29178.7|29178.7|29178.7|29178.7|29178.7|0
1652695520000|2022-05-16 10:05:20|29179|29179|29178.4|29178.4|29179|29179|29178.4|29178.4|0
1652695560000|2022-05-16 10:06:00|29178.7|29178.7|29178.7|29178.7|29178.7|29178.7|29178.7|29178.7|0
1652695570000|2022-05-16 10:06:10|29189.3|29189.3|29199.91|29199.91|29203.44|29203.44|29189.3|29189.3|0
1652695580000|2022-05-16 10:06:20|29192.84|29192.84|29192.84|29192.84|29192.84|29192.84|29192.84|29192.84|0
1652695590000|2022-05-16 10:06:30|29196.37|29196.37|29192.84|29192.84|29196.37|29196.37|29192.84|29192.84|0
1652695600000|2022-05-16 10:06:40|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|29192.6|0
1652695610000|2022-05-16 10:06:50|29192.84|29192.84|29192.6|29192.6|29192.84|29192.84|29192.6|29192.6|0
1652695620000|2022-05-16 10:07:00|29185.53|29185.53|29185.53|29185.53|29185.53|29185.53|29185.53|29185.53|0
1652695670000|2022-05-16 10:07:50|29192.6|29192.6|29193.2|29193.2|29193.2|29193.2|29192.6|29192.6|0
1652695680000|2022-05-16 10:08:00|29189.66|29189.66|29189.66|29189.66|29189.66|29189.66|29189.66|29189.66|0
1652695710000|2022-05-16 10:08:30|29193.2|29193.2|29190.26|29190.26|29193.2|29193.2|29189.66|29189.66|0
1652695740000|2022-05-16 10:09:00|29190.02|29190.02|29190.02|29190.02|29190.02|29190.02|29190.02|29190.02|0
1652695760000|2022-05-16 10:09:20|29189.72|29189.72|29189.72|29189.72|29189.72|29189.72|29189.72|29189.72|0
1652695780000|2022-05-16 10:09:40|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|29179.12|0
1652695790000|2022-05-16 10:09:50|29175.58|29175.58|29175.58|29175.58|29175.58|29175.58|29175.58|29175.58|0
1652695800000|2022-05-16 10:10:00|29175.28|29175.28|29178.82|29178.82|29178.82|29178.82|29175.28|29175.28|0
1652695830000|2022-05-16 10:10:30|29175.28|29175.28|29174.98|29174.98|29175.28|29175.28|29174.98|29174.98|0
1652695840000|2022-05-16 10:10:40|29175.22|29175.22|29174.81|29174.81|29175.22|29175.22|29174.81|29174.81|0
1652695850000|2022-05-16 10:10:50|29174.33|29174.33|29170.79|29170.79|29174.33|29174.33|29170.79|29170.79|0
1652695870000|2022-05-16 10:11:10|29160.19|29160.19|29153.12|29153.12|29160.19|29160.19|29153.12|29153.12|0
1652695880000|2022-05-16 10:11:20|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1652695900000|2022-05-16 10:11:40|29146.05|29146.05|29138.98|29138.98|29146.05|29146.05|29138.98|29138.98|0
1652695960000|2022-05-16 10:12:40|29146.05|29146.05|29146.05|29146.05|29146.05|29146.05|29146.05|29146.05|0
1652695970000|2022-05-16 10:12:50|29142.52|29142.52|29142.52|29142.52|29142.52|29142.52|29142.52|29142.52|0
1652695980000|2022-05-16 10:13:00|29142.82|29142.82|29142.82|29142.82|29142.82|29142.82|29142.82|29142.82|0
1652696030000|2022-05-16 10:13:50|29149.89|29149.89|29149.89|29149.89|29149.89|29149.89|29149.89|29149.89|0
1652696040000|2022-05-16 10:14:00|29164.02|29164.02|29164.02|29164.02|29164.02|29164.02|29164.02|29164.02|0
1652696050000|2022-05-16 10:14:10|29160.49|29160.49|29160.73|29160.73|29160.73|29160.73|29160.49|29160.49|0
1652696080000|2022-05-16 10:14:40|29164.27|29164.27|29164.68|29164.68|29164.68|29164.68|29164.27|29164.27|0
1652696110000|2022-05-16 10:15:10|29165.58|29165.58|29165.58|29165.58|29165.58|29165.58|29165.58|29165.58|0
1652696140000|2022-05-16 10:15:40|29172.65|29172.65|29172.65|29172.65|29172.65|29172.65|29172.65|29172.65|0
1652696150000|2022-05-16 10:15:50|29169.11|29169.11|29169.11|29169.11|29169.11|29169.11|29169.11|29169.11|0
1652696230000|2022-05-16 10:17:10|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|29165.28|0
1652696240000|2022-05-16 10:17:20|29161.74|29161.74|29161.74|29161.74|29162.04|29162.04|29161.74|29161.74|0
1652696290000|2022-05-16 10:18:10|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|29151.14|0
1652696300000|2022-05-16 10:18:20|29144.07|29144.07|29137|29137|29144.07|29144.07|29137|29137|0
1652696360000|2022-05-16 10:19:20|29137.6|29137.6|29137.6|29137.6|29137.6|29137.6|29137.6|29137.6|0
1652696380000|2022-05-16 10:19:40|29144.67|29144.67|29144.67|29144.67|29144.67|29144.67|29144.67|29144.67|0
1652696390000|2022-05-16 10:19:50|29144.97|29144.97|29145.27|29145.27|29145.27|29145.27|29144.97|29144.97|0
1652696420000|2022-05-16 10:20:20|29146.17|29146.17|29145.87|29145.87|29146.17|29146.17|29145.87|29145.87|0
1652696450000|2022-05-16 10:20:50|29138.8|29138.8|29138.8|29138.8|29138.8|29138.8|29138.8|29138.8|0
1652696460000|2022-05-16 10:21:00|29142.34|29142.34|29142.34|29142.34|29142.34|29142.34|29142.34|29142.34|0
1652696470000|2022-05-16 10:21:10|29149.41|29149.41|29149.41|29149.41|29149.41|29149.41|29149.41|29149.41|0
1652696520000|2022-05-16 10:22:00|29156.48|29156.48|29156.48|29156.48|29156.48|29156.48|29156.48|29156.48|0
1652696530000|2022-05-16 10:22:10|29149.41|29149.41|29142.34|29142.34|29149.41|29149.41|29142.34|29142.34|0
1652696550000|2022-05-16 10:22:30|29142.64|29142.64|29142.64|29142.64|29142.64|29142.64|29142.64|29142.64|0
1652696560000|2022-05-16 10:22:40|29142.34|29142.34|29142.34|29142.34|29142.34|29142.34|29142.34|29142.34|0
1652696680000|2022-05-16 10:24:40|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|0
1652696690000|2022-05-16 10:24:50|29131.73|29131.73|29124.66|29124.66|29131.73|29131.73|29124.66|29124.66|0
1652696710000|2022-05-16 10:25:10|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|0
1652696720000|2022-05-16 10:25:20|29135.87|29135.87|29135.87|29135.87|29135.87|29135.87|29135.87|29135.87|0
1652696730000|2022-05-16 10:25:30|29142.94|29142.94|29142.94|29142.94|29142.94|29142.94|29142.94|29142.94|0
1652696740000|2022-05-16 10:25:40|29146.47|29146.47|29142.94|29142.94|29146.47|29146.47|29142.94|29142.94|0
1652696800000|2022-05-16 10:26:40|29143.24|29143.24|29143.24|29143.24|29143.24|29143.24|29143.24|29143.24|0
1652696840000|2022-05-16 10:27:20|29136.17|29136.17|29139.7|29139.7|29139.7|29139.7|29136.17|29136.17|0
1652696850000|2022-05-16 10:27:30|29139.4|29139.4|29139.4|29139.4|29139.4|29139.4|29139.4|29139.4|0
1652696860000|2022-05-16 10:27:40|29138.58|29138.58|29138.58|29138.58|29138.58|29138.58|29138.58|29138.58|0
1652696870000|2022-05-16 10:27:50|29142.12|29142.12|29142.12|29142.12|29142.12|29142.12|29142.12|29142.12|0
1652696910000|2022-05-16 10:28:30|29138.58|29138.58|29138.88|29138.88|29138.88|29138.88|29138.58|29138.58|0
1652696940000|2022-05-16 10:29:00|29138.47|29138.47|29134.94|29134.94|29138.47|29138.47|29134.94|29134.94|0
1652697000000|2022-05-16 10:30:00|29135.24|29135.24|29117.56|29117.56|29135.24|29135.24|29117.56|29117.56|0
1652697040000|2022-05-16 10:30:40|29110.49|29110.49|29106.96|29106.96|29110.49|29110.49|29106.96|29106.96|0
1652697060000|2022-05-16 10:31:00|29106.36|29106.36|29112.78|29112.78|29112.78|29112.78|29105.71|29105.71|0
1652697070000|2022-05-16 10:31:10|29109.24|29109.24|29105.71|29105.71|29109.24|29109.24|29105.71|29105.71|0
1652697110000|2022-05-16 10:31:50|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|0
1652697130000|2022-05-16 10:32:10|29098.34|29098.34|29098.34|29098.34|29098.34|29098.34|29098.34|29098.34|0
1652697140000|2022-05-16 10:32:20|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|29105.41|0
1652697150000|2022-05-16 10:32:30|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|29101.87|0
1652697160000|2022-05-16 10:32:40|29098.34|29098.34|29105.41|29105.41|29105.41|29105.41|29098.34|29098.34|0
1652697170000|2022-05-16 10:32:50|29112.48|29112.48|29112.48|29112.48|29112.48|29112.48|29112.48|29112.48|0
1652697180000|2022-05-16 10:33:00|29108.94|29108.94|29108.94|29108.94|29108.94|29108.94|29108.94|29108.94|0
1652697210000|2022-05-16 10:33:30|29098.34|29098.34|29098.04|29098.04|29098.34|29098.34|29098.04|29098.04|0
1652697230000|2022-05-16 10:33:50|29090.97|29090.97|29090.97|29090.97|29090.97|29090.97|29090.97|29090.97|0
1652697290000|2022-05-16 10:34:50|29112.18|29112.18|29112.18|29112.18|29112.18|29112.18|29112.18|29112.18|0
1652697320000|2022-05-16 10:35:20|29115.71|29115.71|29115.71|29115.71|29115.71|29115.71|29115.71|29115.71|0
1652697350000|2022-05-16 10:35:50|29119.24|29119.24|29119.24|29119.24|29119.24|29119.24|29119.24|29119.24|0
1652697360000|2022-05-16 10:36:00|29126.31|29126.31|29129.85|29129.85|29129.85|29129.85|29126.31|29126.31|0
1652697430000|2022-05-16 10:37:10|29126.31|29126.31|29119.24|29119.24|29126.31|29126.31|29119.24|29119.24|0
1652697440000|2022-05-16 10:37:20|29115.71|29115.71|29115.41|29115.41|29115.71|29115.71|29115.41|29115.41|0
1652697450000|2022-05-16 10:37:30|29118.94|29118.94|29118.94|29118.94|29118.94|29118.94|29118.94|29118.94|0
1652697460000|2022-05-16 10:37:40|29111.87|29111.87|29111.87|29111.87|29111.87|29111.87|29111.87|29111.87|0
1652697510000|2022-05-16 10:38:30|29108.34|29108.34|29108.34|29108.34|29108.34|29108.34|29108.34|29108.34|0
1652697540000|2022-05-16 10:39:00|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|0
1652697570000|2022-05-16 10:39:30|29104.4|29104.4|29104.4|29104.4|29104.4|29104.4|29104.4|29104.4|0
1652697580000|2022-05-16 10:39:40|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|0
1652697600000|2022-05-16 10:40:00|29108.83|29108.83|29115.9|29115.9|29115.9|29115.9|29108.83|29108.83|0
1652697620000|2022-05-16 10:40:20|29108.83|29108.83|29101.16|29101.16|29108.83|29108.83|29101.16|29101.16|0
1652697690000|2022-05-16 10:41:30|29111.77|29111.77|29118.84|29118.84|29118.84|29118.84|29111.77|29111.77|0
1652697700000|2022-05-16 10:41:40|29108.23|29108.23|29108.23|29108.23|29108.23|29108.23|29108.23|29108.23|0
1652697730000|2022-05-16 10:42:10|29111.77|29111.77|29115.3|29115.3|29115.3|29115.3|29111.77|29111.77|0
1652697780000|2022-05-16 10:43:00|29115.6|29115.6|29115.3|29115.3|29115.6|29115.6|29115.3|29115.3|0
1652697790000|2022-05-16 10:43:10|29118.84|29118.84|29118.84|29118.84|29118.84|29118.84|29118.84|29118.84|0
1652697800000|2022-05-16 10:43:20|29111.77|29111.77|29111.77|29111.77|29111.77|29111.77|29111.77|29111.77|0
1652697820000|2022-05-16 10:43:40|29111.46|29111.46|29111.46|29111.46|29111.46|29111.46|29111.46|29111.46|0
1652697870000|2022-05-16 10:44:30|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|0
1652697880000|2022-05-16 10:44:40|29104.4|29104.4|29100.86|29100.86|29104.4|29104.4|29100.86|29100.86|0
1652697890000|2022-05-16 10:44:50|29100.56|29100.56|29100.56|29100.56|29100.56|29100.56|29100.56|29100.56|0
1652697910000|2022-05-16 10:45:10|29097.02|29097.02|29097.02|29097.02|29097.02|29097.02|29097.02|29097.02|0
1652697920000|2022-05-16 10:45:20|29097.33|29097.33|29093.79|29093.79|29097.33|29097.33|29093.79|29093.79|0
1652697930000|2022-05-16 10:45:30|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|0
1652697940000|2022-05-16 10:45:40|29101.16|29101.16|29101.16|29101.16|29101.16|29101.16|29101.16|29101.16|0
1652697950000|2022-05-16 10:45:50|29097.63|29097.63|29097.63|29097.63|29097.63|29097.63|29097.63|29097.63|0
1652697980000|2022-05-16 10:46:20|29090.56|29090.56|29087.02|29087.02|29090.56|29090.56|29087.02|29087.02|0
1652698010000|2022-05-16 10:46:50|29090.56|29090.56|29090.56|29090.56|29090.56|29090.56|29090.56|29090.56|0
1652698040000|2022-05-16 10:47:20|29094.09|29094.09|29084.85|29084.85|29094.09|29094.09|29084.85|29084.85|0
1652698050000|2022-05-16 10:47:30|29085.15|29085.15|29085.75|29085.75|29085.75|29085.75|29084.55|29084.55|0
1652698060000|2022-05-16 10:47:40|29082.21|29082.21|29082.21|29082.21|29082.21|29082.21|29082.21|29082.21|0
1652698070000|2022-05-16 10:47:50|29089.28|29089.28|29094.02|29094.02|29094.02|29094.02|29089.28|29089.28|0
1652698080000|2022-05-16 10:48:00|29094.32|29094.32|29094.62|29094.62|29094.62|29094.62|29094.32|29094.32|0
1652698090000|2022-05-16 10:48:10|29098.16|29098.16|29098.16|29098.16|29098.16|29098.16|29098.16|29098.16|0
1652698100000|2022-05-16 10:48:20|29094.62|29094.62|29094.62|29094.62|29094.62|29094.62|29094.62|29094.62|0
1652698140000|2022-05-16 10:49:00|29095.52|29095.52|29106.73|29106.73|29106.73|29106.73|29095.52|29095.52|0
1652698150000|2022-05-16 10:49:10|29106.43|29106.43|29106.43|29106.43|29106.43|29106.43|29106.43|29106.43|0
1652698160000|2022-05-16 10:49:20|29107.33|29107.33|29107.33|29107.33|29107.33|29107.33|29107.33|29107.33|0
1652698170000|2022-05-16 10:49:30|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|0
1652698180000|2022-05-16 10:49:40|29107.63|29107.63|29107.93|29107.93|29107.93|29107.93|29107.63|29107.63|0
1652698190000|2022-05-16 10:49:50|29107.63|29107.63|29107.63|29107.63|29107.63|29107.63|29107.63|29107.63|0
1652698210000|2022-05-16 10:50:10|29100.56|29100.56|29100.56|29100.56|29100.56|29100.56|29100.56|29100.56|0
1652698240000|2022-05-16 10:50:40|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|0
1652698260000|2022-05-16 10:51:00|29115|29115|29132.67|29132.67|29132.67|29132.67|29115|29115|0
1652698270000|2022-05-16 10:51:10|29129.14|29129.14|29125.6|29125.6|29129.14|29129.14|29125.6|29125.6|0
1652698290000|2022-05-16 10:51:30|29129.14|29129.14|29129.14|29129.14|29129.14|29129.14|29129.14|29129.14|0
1652698310000|2022-05-16 10:51:50|29132.67|29132.67|29132.67|29132.67|29132.67|29132.67|29132.67|29132.67|0
1652698320000|2022-05-16 10:52:00|29125.6|29125.6|29125.6|29125.6|29125.6|29125.6|29125.6|29125.6|0
1652698350000|2022-05-16 10:52:30|29126.51|29126.51|29129.74|29129.74|29129.74|29129.74|29126.21|29126.21|0
1652698360000|2022-05-16 10:52:40|29128.54|29128.54|29128.54|29128.54|29128.54|29128.54|29128.54|29128.54|0
1652698380000|2022-05-16 10:53:00|29132.07|29132.07|29132.07|29132.07|29132.07|29132.07|29132.07|29132.07|0
1652698400000|2022-05-16 10:53:20|29135.61|29135.61|29135.37|29135.37|29135.61|29135.61|29135.37|29135.37|0
1652698410000|2022-05-16 10:53:30|29128.3|29128.3|29128.3|29128.3|29128.3|29128.3|29128.3|29128.3|0
1652698430000|2022-05-16 10:53:50|29128.9|29128.9|29128.9|29128.9|29128.9|29128.9|29128.9|29128.9|0
1652698440000|2022-05-16 10:54:00|29132.43|29132.43|29132.13|29132.13|29132.43|29132.43|29131.53|29131.53|0
1652698480000|2022-05-16 10:54:40|29135.67|29135.67|29139.2|29139.2|29139.2|29139.2|29135.67|29135.67|0
1652698510000|2022-05-16 10:55:10|29139.5|29139.5|29139.5|29139.5|29139.5|29139.5|29139.5|29139.5|0
1652698540000|2022-05-16 10:55:40|29135.97|29135.97|29132.43|29132.43|29135.97|29135.97|29132.43|29132.43|0
1652698610000|2022-05-16 10:56:50|29125.36|29125.36|29125.36|29125.36|29125.36|29125.36|29125.36|29125.36|0
1652698620000|2022-05-16 10:57:00|29132.43|29132.43|29128.9|29128.9|29132.43|29132.43|29128.9|29128.9|0
1652698630000|2022-05-16 10:57:10|29125.36|29125.36|29125.36|29125.36|29125.36|29125.36|29125.36|29125.36|0
1652698640000|2022-05-16 10:57:20|29128.9|29128.9|29143.04|29143.04|29143.04|29143.04|29128.9|29128.9|0
1652698650000|2022-05-16 10:57:30|29139.5|29139.5|29143.34|29143.34|29143.34|29143.34|29139.5|29139.5|0
1652698660000|2022-05-16 10:57:40|29143.04|29143.04|29143.04|29143.04|29143.04|29143.04|29143.04|29143.04|0
1652698670000|2022-05-16 10:57:50|29143.64|29143.64|29147.17|29147.17|29150.71|29150.71|29143.64|29143.64|0
1652698680000|2022-05-16 10:58:00|29154.24|29154.24|29155.14|29155.14|29162.21|29162.21|29154.24|29154.24|0
1652698690000|2022-05-16 10:58:10|29154.84|29154.84|29154.84|29154.84|29154.84|29154.84|29154.84|29154.84|0
1652698700000|2022-05-16 10:58:20|29153.61|29153.61|29154.43|29154.43|29154.43|29154.43|29153.61|29153.61|0
1652698720000|2022-05-16 10:58:40|29150.9|29150.9|29150.9|29150.9|29150.9|29150.9|29150.9|29150.9|0
1652698730000|2022-05-16 10:58:50|29157.97|29157.97|29157.97|29157.97|29157.97|29157.97|29157.97|29157.97|0
1652698740000|2022-05-16 10:59:00|29157.67|29157.67|29143.53|29143.53|29157.67|29157.67|29143.53|29143.53|0
1652698770000|2022-05-16 10:59:30|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|0
1652698780000|2022-05-16 10:59:40|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|29132.92|0
1652698790000|2022-05-16 10:59:50|29129.39|29129.39|29129.39|29129.39|29129.39|29129.39|29125.85|29125.85|0
1652698800000|2022-05-16 11:00:00|29132.92|29132.92|29139.99|29139.99|29139.99|29139.99|29132.92|29132.92|0
1652698820000|2022-05-16 11:00:20|29140.4|29140.4|29140.81|29140.81|29140.81|29140.81|29140.4|29140.4|0
1652698830000|2022-05-16 11:00:30|29141.11|29141.11|29141.11|29141.11|29141.11|29141.11|29141.11|29141.11|0
1652698840000|2022-05-16 11:00:40|29137.58|29137.58|29137.58|29137.58|29137.58|29137.58|29137.58|29137.58|0
1652698850000|2022-05-16 11:00:50|29137.17|29137.17|29130.1|29130.1|29137.17|29137.17|29130.1|29130.1|0
1652698860000|2022-05-16 11:01:00|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|29123.03|0
1652698890000|2022-05-16 11:01:30|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|29115.96|0
1652698900000|2022-05-16 11:01:40|29119.49|29119.49|29119.49|29119.49|29119.49|29119.49|29119.49|29119.49|0
1652698920000|2022-05-16 11:02:00|29119.25|29119.25|29119.25|29119.25|29119.25|29119.25|29119.25|29119.25|0
1652698930000|2022-05-16 11:02:10|29122.79|29122.79|29122.79|29122.79|29122.79|29122.79|29122.79|29122.79|0
1652698940000|2022-05-16 11:02:20|29123.2|29123.2|29123.2|29123.2|29123.2|29123.2|29123.2|29123.2|0
1652698970000|2022-05-16 11:02:50|29123.5|29123.5|29123.5|29123.5|29123.5|29123.5|29123.5|29123.5|0
1652698990000|2022-05-16 11:03:10|29123.2|29123.2|29122.9|29122.9|29123.2|29123.2|29119.36|29119.36|0
1652699000000|2022-05-16 11:03:20|29133.5|29133.5|29144.11|29144.11|29144.11|29144.11|29133.5|29133.5|0
1652699030000|2022-05-16 11:03:50|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|0
1652699050000|2022-05-16 11:04:10|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|0
1652699060000|2022-05-16 11:04:20|29136.63|29136.63|29133.09|29133.09|29136.63|29136.63|29133.09|29133.09|0
1652699080000|2022-05-16 11:04:40|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|29136.63|0
1652699130000|2022-05-16 11:05:30|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|29136.33|0
1652699140000|2022-05-16 11:05:40|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|29139.86|0
1652699150000|2022-05-16 11:05:50|29140.16|29140.16|29140.46|29140.46|29140.46|29140.46|29140.16|29140.16|0
1652699160000|2022-05-16 11:06:00|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|29140.16|0
1652699180000|2022-05-16 11:06:20|29143.7|29143.7|29144|29144|29144|29144|29143.7|29143.7|0
1652699190000|2022-05-16 11:06:30|29147.53|29147.53|29151.07|29151.07|29151.07|29151.07|29147.53|29147.53|0
1652699210000|2022-05-16 11:06:50|29158.14|29158.14|29161.67|29161.67|29161.67|29161.67|29158.14|29158.14|0
1652699220000|2022-05-16 11:07:00|29165.21|29165.21|29165.62|29165.62|29165.62|29165.62|29161.67|29161.67|0
1652699250000|2022-05-16 11:07:30|29166.22|29166.22|29166.22|29166.22|29166.22|29166.22|29166.22|29166.22|0
1652699260000|2022-05-16 11:07:40|29169.75|29169.75|29162.68|29162.68|29169.75|29169.75|29162.68|29162.68|0
1652699290000|2022-05-16 11:08:10|29166.22|29166.22|29166.22|29166.22|29166.22|29166.22|29166.22|29166.22|0
1652699310000|2022-05-16 11:08:30|29162.68|29162.68|29152.08|29152.08|29162.68|29162.68|29152.08|29152.08|0
1652699320000|2022-05-16 11:08:40|29155.61|29155.61|29155.01|29155.01|29155.61|29155.61|29155.01|29155.01|0
1652699340000|2022-05-16 11:09:00|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|0
1652699370000|2022-05-16 11:09:30|29158.55|29158.55|29158.55|29158.55|29158.55|29158.55|29158.55|29158.55|0
1652699380000|2022-05-16 11:09:40|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|0
1652699440000|2022-05-16 11:10:40|29147.94|29147.94|29144.41|29144.41|29147.94|29147.94|29144.41|29144.41|0
1652699450000|2022-05-16 11:10:50|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|29151.48|0
1652699460000|2022-05-16 11:11:00|29147.94|29147.94|29155.01|29155.01|29155.01|29155.01|29147.94|29147.94|0
1652699470000|2022-05-16 11:11:10|29158.55|29158.55|29158.55|29158.55|29158.55|29158.55|29158.55|29158.55|0
1652699520000|2022-05-16 11:12:00|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|29162.08|0
1652699530000|2022-05-16 11:12:10|29162.38|29162.38|29162.98|29162.98|29162.98|29162.98|29162.38|29162.38|0
1652699560000|2022-05-16 11:12:40|29163.28|29163.28|29162.98|29162.98|29163.28|29163.28|29162.98|29162.98|0
1652699610000|2022-05-16 11:13:30|29152.38|29152.38|29152.38|29152.38|29152.38|29152.38|29152.38|29152.38|0
1652699670000|2022-05-16 11:14:30|29148.84|29148.84|29131.17|29131.17|29148.84|29148.84|29131.17|29131.17|0
1652699680000|2022-05-16 11:14:40|29127.63|29127.63|29127.63|29127.63|29127.63|29127.63|29127.63|29127.63|0
1652699690000|2022-05-16 11:14:50|29138.24|29138.24|29138.24|29138.24|29138.24|29138.24|29138.24|29138.24|0
1652699720000|2022-05-16 11:15:20|29138.48|29138.48|29138.48|29138.48|29138.48|29138.48|29138.48|29138.48|0
1652699740000|2022-05-16 11:15:40|29137.58|29137.58|29144.05|29144.05|29144.65|29144.65|29137.58|29137.58|0
1652699790000|2022-05-16 11:16:30|29140.51|29140.51|29144.05|29144.05|29144.05|29144.05|29140.51|29140.51|0
1652699810000|2022-05-16 11:16:50|29144.35|29144.35|29144.35|29144.35|29144.35|29144.35|29144.35|29144.35|0
1652699830000|2022-05-16 11:17:10|29144.65|29144.65|29144.65|29144.65|29144.65|29144.65|29141.11|29141.11|0
1652699860000|2022-05-16 11:17:40|29144.35|29144.35|29144.35|29144.35|29144.35|29144.35|29144.35|29144.35|0
1652699920000|2022-05-16 11:18:40|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|29144.05|0
1652699940000|2022-05-16 11:19:00|29140.51|29140.51|29133.44|29133.44|29140.51|29140.51|29133.44|29133.44|0
1652699950000|2022-05-16 11:19:10|29122.84|29122.84|29122.84|29122.84|29122.84|29122.84|29122.84|29122.84|0
1652699960000|2022-05-16 11:19:20|29119.3|29119.3|29122.84|29122.84|29126.37|29126.37|29119.3|29119.3|0
1652699970000|2022-05-16 11:19:30|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|29119.3|0
1652700010000|2022-05-16 11:20:10|29115.77|29115.77|29111.63|29111.63|29115.77|29115.77|29111.63|29111.63|0
1652700060000|2022-05-16 11:21:00|29111.22|29111.22|29111.22|29111.22|29111.22|29111.22|29111.22|29111.22|0
1652700100000|2022-05-16 11:21:40|29107.69|29107.69|29111.22|29111.22|29111.22|29111.22|29107.69|29107.69|0
1652700110000|2022-05-16 11:21:50|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|0
1652700130000|2022-05-16 11:22:10|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|29114.76|0
1652700140000|2022-05-16 11:22:20|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|0
1652700190000|2022-05-16 11:23:10|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|0
1652700220000|2022-05-16 11:23:40|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|29104.45|0
1652700240000|2022-05-16 11:24:00|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|29104.15|0
1652700250000|2022-05-16 11:24:10|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|29100.62|0
1652700270000|2022-05-16 11:24:30|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|29107.69|0
1652700280000|2022-05-16 11:24:40|29104.15|29104.15|29100.62|29100.62|29104.15|29104.15|29100.62|29100.62|0
1652700290000|2022-05-16 11:24:50|29093.55|29093.55|29093.55|29093.55|29093.55|29093.55|29093.55|29093.55|0
1652700300000|2022-05-16 11:25:00|29093.85|29093.85|29097.38|29097.38|29097.38|29097.38|29093.85|29093.85|0
1652700320000|2022-05-16 11:25:20|29097.08|29097.08|29090.01|29090.01|29097.08|29097.08|29090.01|29090.01|0
1652700360000|2022-05-16 11:26:00|29082.94|29082.94|29082.94|29082.94|29082.94|29082.94|29082.94|29082.94|0
1652700410000|2022-05-16 11:26:50|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|29086.48|0
1652700430000|2022-05-16 11:27:10|29086.78|29086.78|29086.78|29086.78|29086.78|29086.78|29086.78|29086.78|0
1652700480000|2022-05-16 11:28:00|29086.48|29086.48|29075.57|29075.57|29086.48|29086.48|29075.57|29075.57|0
1652700500000|2022-05-16 11:28:20|29072.04|29072.04|29072.04|29072.04|29072.04|29072.04|29072.04|29072.04|0
1652700540000|2022-05-16 11:29:00|29064.97|29064.97|29064.56|29064.56|29064.97|29064.97|29064.56|29064.56|0
1652700550000|2022-05-16 11:29:10|29071.63|29071.63|29056.59|29056.59|29071.63|29071.63|29056.59|29056.59|0
1652700580000|2022-05-16 11:29:40|29056.89|29056.89|29057.19|29057.19|29057.19|29057.19|29056.89|29056.89|0
1652700650000|2022-05-16 11:30:50|29053.65|29053.65|29053.65|29053.65|29053.65|29053.65|29053.65|29053.65|0
1652700660000|2022-05-16 11:31:00|29057.19|29057.19|29057.19|29057.19|29057.19|29057.19|29057.19|29057.19|0
1652700670000|2022-05-16 11:31:10|29053.65|29053.65|29050.12|29050.12|29053.65|29053.65|29050.12|29050.12|0
1652700680000|2022-05-16 11:31:20|29060.72|29060.72|29061.62|29061.62|29061.62|29061.62|29060.72|29060.72|0
1652700690000|2022-05-16 11:31:30|29061.32|29061.32|29061.32|29061.32|29061.32|29061.32|29061.32|29061.32|0
1652700720000|2022-05-16 11:32:00|29062.14|29062.14|29062.14|29062.14|29062.14|29062.14|29062.14|29062.14|0
1652700750000|2022-05-16 11:32:30|29062.44|29062.44|29069.51|29069.51|29069.51|29069.51|29062.44|29062.44|0
1652700760000|2022-05-16 11:32:40|29069.81|29069.81|29066.28|29066.28|29069.81|29069.81|29062.74|29062.74|0
1652700770000|2022-05-16 11:32:50|29069.81|29069.81|29069.81|29069.81|29069.81|29069.81|29069.81|29069.81|0
1652700800000|2022-05-16 11:33:20|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|29066.28|0
1652700810000|2022-05-16 11:33:30|29066.04|29066.04|29066.04|29066.04|29066.04|29066.04|29066.04|29066.04|0
1652700830000|2022-05-16 11:33:50|29066.52|29066.52|29073.59|29073.59|29073.59|29073.59|29066.52|29066.52|0
1652700840000|2022-05-16 11:34:00|29073.29|29073.29|29073.29|29073.29|29073.29|29073.29|29073.29|29073.29|0
1652700850000|2022-05-16 11:34:10|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|29087.43|0
1652700870000|2022-05-16 11:34:30|29083.9|29083.9|29083.9|29083.9|29083.9|29083.9|29083.9|29083.9|0
1652700900000|2022-05-16 11:35:00|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|29084.2|0
1652700910000|2022-05-16 11:35:10|29094.8|29094.8|29094.8|29094.8|29094.8|29094.8|29094.8|29094.8|0
1652700920000|2022-05-16 11:35:20|29095.04|29095.04|29095.04|29095.04|29095.04|29095.04|29095.04|29095.04|0
1652700930000|2022-05-16 11:35:30|29091.51|29091.51|29084.14|29084.14|29091.51|29091.51|29084.14|29084.14|0
1652700940000|2022-05-16 11:35:40|29098.28|29098.28|29098.28|29098.28|29098.28|29098.28|29098.28|29098.28|0
1652700950000|2022-05-16 11:35:50|29091.21|29091.21|29091.21|29091.21|29091.21|29091.21|29091.21|29091.21|0
1652701040000|2022-05-16 11:37:20|29094.74|29094.74|29098.28|29098.28|29098.28|29098.28|29094.74|29094.74|0
1652701050000|2022-05-16 11:37:30|29098.58|29098.58|29095.04|29095.04|29098.58|29098.58|29095.04|29095.04|0
1652701070000|2022-05-16 11:37:50|29094.74|29094.74|29093.84|29093.84|29094.74|29094.74|29093.84|29093.84|0
1652701080000|2022-05-16 11:38:00|29095.04|29095.04|29095.04|29095.04|29095.04|29095.04|29095.04|29095.04|0
1652701090000|2022-05-16 11:38:10|29091.51|29091.51|29087.97|29087.97|29091.51|29091.51|29087.97|29087.97|0
1652701110000|2022-05-16 11:38:30|29087.07|29087.07|29094.44|29094.44|29094.44|29094.44|29087.07|29087.07|0
1652701180000|2022-05-16 11:39:40|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|29105.05|0
1652701210000|2022-05-16 11:40:10|29105.65|29105.65|29105.05|29105.05|29105.65|29105.65|29105.05|29105.05|0
1652701250000|2022-05-16 11:40:50|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|29119.19|0
1652701260000|2022-05-16 11:41:00|29119.49|29119.49|29119.49|29119.49|29119.49|29119.49|29119.49|29119.49|0
1652701270000|2022-05-16 11:41:10|29112.42|29112.42|29112.42|29112.42|29112.42|29112.42|29112.42|29112.42|0
1652701290000|2022-05-16 11:41:30|29123.02|29123.02|29126.56|29126.56|29126.56|29126.56|29123.02|29123.02|0
1652701320000|2022-05-16 11:42:00|29130.09|29130.09|29130.09|29130.09|29130.09|29130.09|29130.09|29130.09|0
1652701330000|2022-05-16 11:42:10|29133.63|29133.63|29133.63|29133.63|29133.63|29133.63|29133.63|29133.63|0
1652701340000|2022-05-16 11:42:20|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|0
1652701360000|2022-05-16 11:42:40|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|29147.77|0
1652701370000|2022-05-16 11:42:50|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|29140.7|0
1652701390000|2022-05-16 11:43:10|29144.23|29144.23|29133.63|29133.63|29144.23|29144.23|29133.63|29133.63|0
1652701420000|2022-05-16 11:43:40|29133.03|29133.03|29133.03|29133.03|29133.03|29133.03|29133.03|29133.03|0
1652701440000|2022-05-16 11:44:00|29140.1|29140.1|29136.56|29136.56|29140.1|29140.1|29136.56|29136.56|0
1652701450000|2022-05-16 11:44:10|29133.03|29133.03|29133.03|29133.03|29133.03|29133.03|29133.03|29133.03|0
1652701480000|2022-05-16 11:44:40|29129.49|29129.49|29129.49|29129.49|29129.49|29129.49|29129.49|29129.49|0
1652701500000|2022-05-16 11:45:00|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|29125.96|0
1652701530000|2022-05-16 11:45:30|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|29122.42|0
1652701610000|2022-05-16 11:46:50|29125.96|29125.96|29129.49|29129.49|29129.49|29129.49|29125.96|29125.96|0
1652701620000|2022-05-16 11:47:00|29136.56|29136.56|29136.8|29136.8|29136.8|29136.8|29136.56|29136.56|0
1652701630000|2022-05-16 11:47:10|29136.5|29136.5|29136.8|29136.8|29136.8|29136.8|29136.5|29136.5|0
1652701660000|2022-05-16 11:47:40|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|0
1652701670000|2022-05-16 11:47:50|29129.73|29129.73|29133.27|29133.27|29133.27|29133.27|29129.73|29129.73|0
1652701680000|2022-05-16 11:48:00|29129.73|29129.73|29129.73|29129.73|29129.73|29129.73|29129.73|29129.73|0
1652701690000|2022-05-16 11:48:10|29133.27|29133.27|29129.73|29129.73|29133.27|29133.27|29129.73|29129.73|0
1652701720000|2022-05-16 11:48:40|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|29133.27|0
1652701740000|2022-05-16 11:49:00|29140.34|29140.34|29140.34|29140.34|29140.34|29140.34|29140.34|29140.34|0
1652701760000|2022-05-16 11:49:20|29147.41|29147.41|29147.41|29147.41|29147.41|29147.41|29147.41|29147.41|0
1652701780000|2022-05-16 11:49:40|29147.11|29147.11|29147.11|29147.11|29147.11|29147.11|29147.11|29147.11|0
1652701800000|2022-05-16 11:50:00|29143.57|29143.57|29143.4|29143.4|29143.81|29143.81|29143.4|29143.4|0
1652701810000|2022-05-16 11:50:10|29146.94|29146.94|29146.94|29146.94|29146.94|29146.94|29146.94|29146.94|0
1652701820000|2022-05-16 11:50:20|29143.4|29143.4|29143.4|29143.4|29143.4|29143.4|29143.4|29143.4|0
1652701830000|2022-05-16 11:50:30|29146.94|29146.94|29150.47|29150.47|29150.47|29150.47|29146.94|29146.94|0
1652701850000|2022-05-16 11:50:50|29154.01|29154.01|29157.54|29157.54|29157.54|29157.54|29154.01|29154.01|0
1652701860000|2022-05-16 11:51:00|29156.94|29156.94|29157.19|29157.19|29157.19|29157.19|29156.94|29156.94|0
1652701870000|2022-05-16 11:51:10|29157.79|29157.79|29158.09|29158.09|29158.09|29158.09|29157.79|29157.79|0
1652701900000|2022-05-16 11:51:40|29158.39|29158.39|29161.62|29161.62|29161.62|29161.62|29158.09|29158.09|0
1652701920000|2022-05-16 11:52:00|29165.16|29165.16|29165.16|29165.16|29165.16|29165.16|29165.16|29165.16|0
1652701950000|2022-05-16 11:52:30|29165.46|29165.46|29165.16|29165.16|29165.46|29165.46|29165.16|29165.16|0
1652701960000|2022-05-16 11:52:40|29161.62|29161.62|29161.62|29161.62|29161.62|29161.62|29161.62|29161.62|0
1652702010000|2022-05-16 11:53:30|29165.16|29165.16|29165.16|29165.16|29165.16|29165.16|29165.16|29165.16|0
1652702060000|2022-05-16 11:54:20|29172.23|29172.23|29172.23|29172.23|29172.23|29172.23|29172.23|29172.23|0
1652702080000|2022-05-16 11:54:40|29172.83|29172.83|29172.23|29172.23|29172.83|29172.83|29172.23|29172.23|0
1652702090000|2022-05-16 11:54:50|29175.76|29175.76|29172.23|29172.23|29175.76|29175.76|29172.23|29172.23|0
1652702100000|2022-05-16 11:55:00|29172.53|29172.53|29169.29|29169.29|29172.83|29172.83|29169.29|29169.29|0
1652702110000|2022-05-16 11:55:10|29165.76|29165.76|29155.15|29155.15|29165.76|29165.76|29155.15|29155.15|0
1652702130000|2022-05-16 11:55:30|29151.62|29151.62|29155.15|29155.15|29155.15|29155.15|29151.62|29151.62|0
1652702150000|2022-05-16 11:55:50|29154.55|29154.55|29154.25|29154.25|29154.55|29154.55|29154.25|29154.25|0
1652702180000|2022-05-16 11:56:20|29147.18|29147.18|29143.65|29143.65|29147.18|29147.18|29143.65|29143.65|0
1652702220000|2022-05-16 11:57:00|29142.44|29142.44|29142.44|29142.44|29142.44|29142.44|29142.44|29142.44|0
1652702240000|2022-05-16 11:57:20|29145.98|29145.98|29153.05|29153.05|29153.05|29153.05|29145.98|29145.98|0
1652702260000|2022-05-16 11:57:40|29156.58|29156.58|29163.65|29163.65|29163.65|29163.65|29156.58|29156.58|0
1652702270000|2022-05-16 11:57:50|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|0
1652702280000|2022-05-16 11:58:00|29174.26|29174.26|29177.79|29177.79|29177.79|29177.79|29174.26|29174.26|0
1652702300000|2022-05-16 11:58:20|29181.33|29181.33|29181.33|29181.33|29181.33|29181.33|29181.33|29181.33|0
1652702350000|2022-05-16 11:59:10|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|0
1652702420000|2022-05-16 12:00:20|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|0
1652702430000|2022-05-16 12:00:30|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|29188.4|0
1652702480000|2022-05-16 12:01:20|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|29191.93|0
1652702490000|2022-05-16 12:01:30|29191.63|29191.63|29188.1|29188.1|29191.63|29191.63|29188.1|29188.1|0
1652702510000|2022-05-16 12:01:50|29184.56|29184.56|29188.1|29188.1|29188.1|29188.1|29184.56|29184.56|0
1652702530000|2022-05-16 12:02:10|29181.03|29181.03|29177.49|29177.49|29181.03|29181.03|29177.49|29177.49|0
1652702540000|2022-05-16 12:02:20|29173.96|29173.96|29173.96|29173.96|29173.96|29173.96|29173.96|29173.96|0
1652702550000|2022-05-16 12:02:30|29163.35|29163.35|29163.35|29163.35|29163.35|29163.35|29163.35|29163.35|0
1652702560000|2022-05-16 12:02:40|29163.65|29163.65|29174.26|29174.26|29174.26|29174.26|29163.65|29163.65|0
1652702570000|2022-05-16 12:02:50|29170.72|29170.72|29174.26|29174.26|29174.26|29174.26|29170.72|29170.72|0
1652702590000|2022-05-16 12:03:10|29174.56|29174.56|29174.56|29174.56|29174.56|29174.56|29174.56|29174.56|0
1652702610000|2022-05-16 12:03:30|29178.09|29178.09|29177.79|29177.79|29178.09|29178.09|29177.79|29177.79|0
1652702630000|2022-05-16 12:03:50|29174.26|29174.26|29174.26|29174.26|29174.26|29174.26|29174.26|29174.26|0
1652702650000|2022-05-16 12:04:10|29170.72|29170.72|29170.72|29170.72|29170.72|29170.72|29170.72|29170.72|0
1652702660000|2022-05-16 12:04:20|29167.19|29167.19|29167.19|29167.19|29167.19|29167.19|29166.59|29166.59|0
1652702670000|2022-05-16 12:04:30|29166.59|29166.59|29166.59|29166.59|29166.59|29166.59|29166.59|29166.59|0
1652702680000|2022-05-16 12:04:40|29166.29|29166.29|29166.29|29166.29|29166.29|29166.29|29166.29|29166.29|0
1652702710000|2022-05-16 12:05:10|29173.36|29173.36|29173.96|29173.96|29174.26|29174.26|29173.36|29173.36|0
1652702740000|2022-05-16 12:05:40|29166.89|29166.89|29156.28|29156.28|29166.89|29166.89|29142.14|29142.14|0
1652702760000|2022-05-16 12:06:00|29152.75|29152.75|29152.75|29152.75|29152.75|29152.75|29152.75|29152.75|0
1652702810000|2022-05-16 12:06:50|29159.82|29159.82|29159.82|29159.82|29159.82|29159.82|29159.82|29159.82|0
1652702820000|2022-05-16 12:07:00|29156.28|29156.28|29156.28|29156.28|29156.28|29156.28|29156.28|29156.28|0
1652702830000|2022-05-16 12:07:10|29155.98|29155.98|29152.21|29152.21|29155.98|29155.98|29152.21|29152.21|0
1652702840000|2022-05-16 12:07:20|29159.28|29159.28|29159.28|29159.28|29159.28|29159.28|29159.28|29159.28|0
1652702870000|2022-05-16 12:07:50|29162.81|29162.81|29162.81|29162.81|29162.81|29162.81|29162.81|29162.81|0
1652702880000|2022-05-16 12:08:00|29169.88|29169.88|29169.88|29169.88|29169.88|29169.88|29169.88|29169.88|0
1652702910000|2022-05-16 12:08:30|29173.42|29173.42|29173.42|29173.42|29173.42|29173.42|29173.42|29173.42|0
1652702960000|2022-05-16 12:09:20|29176.95|29176.95|29180.49|29180.49|29180.49|29180.49|29176.95|29176.95|0
1652702980000|2022-05-16 12:09:40|29180.19|29180.19|29179.28|29179.28|29180.19|29180.19|29179.28|29179.28|0
1652702990000|2022-05-16 12:09:50|29182.82|29182.82|29175.75|29175.75|29182.82|29182.82|29175.75|29175.75|0
1652703010000|2022-05-16 12:10:10|29175.15|29175.15|29175.75|29175.75|29175.75|29175.75|29175.15|29175.15|0
1652703020000|2022-05-16 12:10:20|29176.35|29176.35|29176.35|29176.35|29176.35|29176.35|29176.35|29176.35|0
1652703100000|2022-05-16 12:11:40|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|29172.82|0
1652703140000|2022-05-16 12:12:20|29173.12|29173.12|29173.12|29173.12|29173.12|29173.12|29173.12|29173.12|0
1652703150000|2022-05-16 12:12:30|29169.58|29169.58|29169.58|29169.58|29169.58|29169.58|29169.58|29169.58|0
1652703160000|2022-05-16 12:12:40|29166.05|29166.05|29166.05|29166.05|29166.05|29166.05|29166.05|29166.05|0
1652703170000|2022-05-16 12:12:50|29166.65|29166.65|29166.65|29166.65|29166.65|29166.65|29166.65|29166.65|0
1652703180000|2022-05-16 12:13:00|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|29170.18|0
1652703190000|2022-05-16 12:13:10|29170.78|29170.78|29177.25|29177.25|29177.25|29177.25|29170.18|29170.18|0
1652703200000|2022-05-16 12:13:20|29180.79|29180.79|29180.79|29180.79|29180.79|29180.79|29180.79|29180.79|0
1652703260000|2022-05-16 12:14:20|29181.09|29181.09|29181.09|29181.09|29181.09|29181.09|29181.09|29181.09|0
1652703270000|2022-05-16 12:14:30|29180.79|29180.79|29180.79|29180.79|29180.79|29180.79|29180.79|29180.79|0
1652703300000|2022-05-16 12:15:00|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|0
1652703310000|2022-05-16 12:15:10|29188.76|29188.76|29185.22|29185.22|29188.76|29188.76|29185.22|29185.22|0
1652703320000|2022-05-16 12:15:20|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|29181.69|0
1652703330000|2022-05-16 12:15:30|29188.76|29188.76|29189.06|29189.06|29189.06|29189.06|29188.76|29188.76|0
1652703380000|2022-05-16 12:16:20|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|29181.99|0
1652703440000|2022-05-16 12:17:20|29171.38|29171.38|29171.38|29171.38|29171.38|29171.38|29171.38|29171.38|0
1652703450000|2022-05-16 12:17:30|29170.48|29170.48|29170.48|29170.48|29170.48|29170.48|29170.48|29170.48|0
1652703480000|2022-05-16 12:18:00|29166.95|29166.95|29166.95|29166.95|29166.95|29166.95|29166.95|29166.95|0
1652703530000|2022-05-16 12:18:50|29163.41|29163.41|29152.81|29152.81|29163.41|29163.41|29152.81|29152.81|0
1652703540000|2022-05-16 12:19:00|29166.95|29166.95|29166.95|29166.95|29166.95|29166.95|29166.95|29166.95|0
1652703570000|2022-05-16 12:19:30|29168.15|29168.15|29168.15|29168.15|29168.15|29168.15|29168.15|29168.15|0
1652703580000|2022-05-16 12:19:40|29175.22|29175.22|29175.22|29175.22|29175.22|29175.22|29175.22|29175.22|0
1652703600000|2022-05-16 12:20:00|29175.82|29175.82|29186.72|29186.72|29186.72|29186.72|29175.82|29175.82|0
1652703610000|2022-05-16 12:20:10|29183.19|29183.19|29183.19|29183.19|29183.19|29183.19|29183.19|29183.19|0
1652703640000|2022-05-16 12:20:40|29186.72|29186.72|29186.72|29186.72|29186.72|29186.72|29186.72|29186.72|0
1652703710000|2022-05-16 12:21:50|29190.26|29190.26|29190.26|29190.26|29190.26|29190.26|29190.26|29190.26|0
1652703750000|2022-05-16 12:22:30|29189.96|29189.96|29201.16|29201.16|29201.16|29201.16|29189.96|29189.96|0
1652703760000|2022-05-16 12:22:40|29204.7|29204.7|29204.7|29204.7|29204.7|29204.7|29204.7|29204.7|0
1652703770000|2022-05-16 12:22:50|29205.43|29205.43|29205.43|29205.43|29205.43|29205.43|29205.43|29205.43|0
1652703780000|2022-05-16 12:23:00|29205.73|29205.73|29205.73|29205.73|29206.03|29206.03|29205.73|29205.73|0
1652703800000|2022-05-16 12:23:20|29209.26|29209.26|29209.26|29209.26|29209.26|29209.26|29209.26|29209.26|0
1652703830000|2022-05-16 12:23:50|29212.8|29212.8|29212.8|29212.8|29212.8|29212.8|29212.8|29212.8|0
1652703840000|2022-05-16 12:24:00|29209.26|29209.26|29209.26|29209.26|29209.26|29209.26|29209.26|29209.26|0
1652703850000|2022-05-16 12:24:10|29202.19|29202.19|29202.19|29202.19|29202.19|29202.19|29202.19|29202.19|0
1652703890000|2022-05-16 12:24:50|29200.99|29200.99|29200.99|29200.99|29200.99|29200.99|29200.99|29200.99|0
1652703900000|2022-05-16 12:25:00|29201.59|29201.59|29201.59|29201.59|29201.59|29201.59|29201.59|29201.59|0
1652703930000|2022-05-16 12:25:30|29205.13|29205.13|29205.13|29205.13|29205.13|29205.13|29205.13|29205.13|0
1652703940000|2022-05-16 12:25:40|29205.53|29205.53|29205.94|29205.94|29213.01|29213.01|29205.53|29205.53|0
1652703970000|2022-05-16 12:26:10|29202.41|29202.41|29202.41|29202.41|29202.41|29202.41|29202.41|29202.41|0
1652703990000|2022-05-16 12:26:30|29205.94|29205.94|29205.94|29205.94|29205.94|29205.94|29205.94|29205.94|0
1652704010000|2022-05-16 12:26:50|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|0
1652704020000|2022-05-16 12:27:00|29206.55|29206.55|29206.55|29206.55|29206.55|29206.55|29206.55|29206.55|0
1652704030000|2022-05-16 12:27:10|29217.15|29217.15|29217.15|29217.15|29217.15|29217.15|29217.15|29217.15|0
1652704040000|2022-05-16 12:27:20|29216.55|29216.55|29209.48|29209.48|29216.55|29216.55|29209.48|29209.48|0
1652704050000|2022-05-16 12:27:30|29213.01|29213.01|29213.01|29213.01|29213.01|29213.01|29213.01|29213.01|0
1652704070000|2022-05-16 12:27:50|29220.08|29220.08|29227.15|29227.15|29227.15|29227.15|29220.08|29220.08|0
1652704090000|2022-05-16 12:28:10|29223.62|29223.62|29223.62|29223.62|29223.62|29223.62|29223.62|29223.62|0
1652704100000|2022-05-16 12:28:20|29223.92|29223.92|29223.92|29223.92|29223.92|29223.92|29223.92|29223.92|0
1652704110000|2022-05-16 12:28:30|29227.45|29227.45|29223.92|29223.92|29227.45|29227.45|29223.92|29223.92|0
1652704150000|2022-05-16 12:29:10|29223.62|29223.62|29223.62|29223.62|29223.62|29223.62|29223.62|29223.62|0
1652704190000|2022-05-16 12:29:50|29224.82|29224.82|29224.82|29224.82|29224.82|29224.82|29224.82|29224.82|0
1652704250000|2022-05-16 12:30:50|29221.29|29221.29|29221.29|29221.29|29221.29|29221.29|29221.29|29221.29|0
1652704260000|2022-05-16 12:31:00|29220.69|29220.69|29220.38|29220.38|29220.69|29220.69|29220.38|29220.38|0
1652704280000|2022-05-16 12:31:20|29213.31|29213.31|29213.31|29213.31|29216.85|29216.85|29213.31|29213.31|0
1652704290000|2022-05-16 12:31:30|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|29206.25|0
1652704320000|2022-05-16 12:32:00|29202.71|29202.71|29202.41|29202.41|29202.71|29202.71|29202.41|29202.41|0
1652704330000|2022-05-16 12:32:10|29205.94|29205.94|29205.94|29205.94|29205.94|29205.94|29205.94|29205.94|0
1652704340000|2022-05-16 12:32:20|29202.41|29202.41|29198.57|29198.57|29202.41|29202.41|29191.5|29191.5|0
1652704350000|2022-05-16 12:32:30|29198.09|29198.09|29198.09|29198.09|29198.09|29198.09|29198.09|29198.09|0
1652704360000|2022-05-16 12:32:40|29201.63|29201.63|29205.16|29205.16|29205.16|29205.16|29201.63|29201.63|0
1652704370000|2022-05-16 12:32:50|29205.76|29205.76|29209.3|29209.3|29209.3|29209.3|29205.76|29205.76|0
1652704380000|2022-05-16 12:33:00|29216.37|29216.37|29216.37|29216.37|29216.37|29216.37|29216.37|29216.37|0
1652704390000|2022-05-16 12:33:10|29219.9|29219.9|29219.9|29219.9|29219.9|29219.9|29219.9|29219.9|0
1652704420000|2022-05-16 12:33:40|29223.44|29223.44|29223.74|29223.74|29223.74|29223.74|29223.44|29223.44|0
1652704440000|2022-05-16 12:34:00|29227.27|29227.27|29226.67|29226.67|29227.27|29227.27|29226.67|29226.67|0
1652704450000|2022-05-16 12:34:10|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|29219.6|0
1652704470000|2022-05-16 12:34:30|29223.14|29223.14|29223.14|29223.14|29223.14|29223.14|29223.14|29223.14|0
1652704480000|2022-05-16 12:34:40|29230.2|29230.2|29233.44|29233.44|29233.44|29233.44|29229.9|29229.9|0
1652704490000|2022-05-16 12:34:50|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|0
1652704520000|2022-05-16 12:35:20|29237.22|29237.22|29240.75|29240.75|29240.75|29240.75|29237.22|29237.22|0
1652704530000|2022-05-16 12:35:30|29240.51|29240.51|29240.51|29240.51|29240.51|29240.51|29240.51|29240.51|0
1652704550000|2022-05-16 12:35:50|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|29236.97|0
1652704560000|2022-05-16 12:36:00|29229.9|29229.9|29226.37|29226.37|29229.9|29229.9|29226.37|29226.37|0
1652704570000|2022-05-16 12:36:10|29219.3|29219.3|29208.7|29208.7|29219.3|29219.3|29208.7|29208.7|0
1652704600000|2022-05-16 12:36:40|29205.16|29205.16|29205.16|29205.16|29205.16|29205.16|29205.16|29205.16|0
1652704650000|2022-05-16 12:37:30|29204.56|29204.56|29204.56|29204.56|29204.56|29204.56|29204.56|29204.56|0
1652704670000|2022-05-16 12:37:50|29211.63|29211.63|29211.93|29211.93|29211.93|29211.93|29211.63|29211.63|0
1652704730000|2022-05-16 12:38:50|29208.39|29208.39|29208.39|29208.39|29208.39|29208.39|29208.39|29208.39|0
1652704760000|2022-05-16 12:39:20|29208.7|29208.7|29208.7|29208.7|29208.7|29208.7|29208.7|29208.7|0
1652704800000|2022-05-16 12:40:00|29209|29209|29209|29209|29209|29209|29209|29209|0
1652704820000|2022-05-16 12:40:20|29198.39|29198.39|29198.39|29198.39|29198.39|29198.39|29198.39|29198.39|0
1652704830000|2022-05-16 12:40:30|29191.32|29191.32|29191.32|29191.32|29194.86|29194.86|29191.32|29191.32|0
1652704840000|2022-05-16 12:40:40|29198.39|29198.39|29198.39|29198.39|29198.39|29198.39|29198.39|29198.39|0
1652704850000|2022-05-16 12:40:50|29205.46|29205.46|29205.46|29205.46|29205.46|29205.46|29201.93|29201.93|0
1652704860000|2022-05-16 12:41:00|29209|29209|29202.23|29202.23|29209.3|29209.3|29202.23|29202.23|0
1652704970000|2022-05-16 12:42:50|29209.3|29209.3|29209.3|29209.3|29209.3|29209.3|29209.3|29209.3|0
1652705010000|2022-05-16 12:43:30|29212.83|29212.83|29212.83|29212.83|29212.83|29212.83|29212.83|29212.83|0
1652705040000|2022-05-16 12:44:00|29213.24|29213.24|29220.31|29220.31|29220.31|29220.31|29213.24|29213.24|0
1652705050000|2022-05-16 12:44:10|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|29223.85|0
1652705070000|2022-05-16 12:44:30|29230.92|29230.92|29230.92|29230.92|29230.92|29230.92|29230.92|29230.92|0
1652705080000|2022-05-16 12:44:40|29234.45|29234.45|29234.45|29234.45|29234.45|29234.45|29234.45|29234.45|0
1652705090000|2022-05-16 12:44:50|29233.85|29233.85|29237.38|29237.38|29237.38|29237.38|29233.85|29233.85|0
1652705100000|2022-05-16 12:45:00|29237.14|29237.14|29236.84|29236.84|29237.14|29237.14|29236.54|29236.54|0
1652705110000|2022-05-16 12:45:10|29233.31|29233.31|29236.84|29236.84|29236.84|29236.84|29233.31|29233.31|0
1652705120000|2022-05-16 12:45:20|29233.31|29233.31|29233.31|29233.31|29233.31|29233.31|29233.31|29233.31|0
1652705170000|2022-05-16 12:46:10|29229.77|29229.77|29229.77|29229.77|29229.77|29229.77|29229.77|29229.77|0
1652705200000|2022-05-16 12:46:40|29222.7|29222.7|29222.7|29222.7|29222.7|29222.7|29222.7|29222.7|0
1652705240000|2022-05-16 12:47:20|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|0
1652705270000|2022-05-16 12:47:50|29208.56|29208.56|29205.03|29205.03|29208.56|29208.56|29205.03|29205.03|0
1652705280000|2022-05-16 12:48:00|29194.42|29194.42|29194.42|29194.42|29194.42|29194.42|29194.42|29194.42|0
1652705300000|2022-05-16 12:48:20|29197.96|29197.96|29205.03|29205.03|29205.03|29205.03|29197.96|29197.96|0
1652705310000|2022-05-16 12:48:30|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|29215.63|0
1652705320000|2022-05-16 12:48:40|29222.7|29222.7|29215.63|29215.63|29222.7|29222.7|29215.63|29215.63|0
1652705360000|2022-05-16 12:49:20|29212.1|29212.1|29212.1|29212.1|29212.1|29212.1|29212.1|29212.1|0
1652705380000|2022-05-16 12:49:40|29212.7|29212.7|29212.7|29212.7|29212.7|29212.7|29212.7|29212.7|0
1652705400000|2022-05-16 12:50:00|29216.23|29216.23|29209.16|29209.16|29216.23|29216.23|29205.63|29205.63|0
1652705410000|2022-05-16 12:50:10|29212.7|29212.7|29212.7|29212.7|29212.7|29212.7|29212.7|29212.7|0
1652705430000|2022-05-16 12:50:30|29219.77|29219.77|29219.77|29219.77|29219.77|29219.77|29219.77|29219.77|0
1652705440000|2022-05-16 12:50:40|29220.01|29220.01|29220.01|29220.01|29220.01|29220.01|29220.01|29220.01|0
1652705470000|2022-05-16 12:51:10|29223.54|29223.54|29230.61|29230.61|29230.61|29230.61|29223.54|29223.54|0
1652705540000|2022-05-16 12:52:20|29231.1|29231.1|29231.1|29231.1|29231.1|29231.1|29231.1|29231.1|0
1652705550000|2022-05-16 12:52:30|29238.17|29238.17|29238.17|29238.17|29238.17|29238.17|29238.17|29238.17|0
1652705570000|2022-05-16 12:52:50|29238.58|29238.58|29238.58|29238.58|29238.58|29238.58|29238.58|29238.58|0
1652705580000|2022-05-16 12:53:00|29242.11|29242.11|29238.58|29238.58|29242.11|29242.11|29238.58|29238.58|0
1652705600000|2022-05-16 12:53:20|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|29242.11|0
1652705620000|2022-05-16 12:53:40|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|29235.04|0
1652705670000|2022-05-16 12:54:30|29231.51|29231.51|29235.04|29235.04|29235.04|29235.04|29231.51|29231.51|0
1652705680000|2022-05-16 12:54:40|29231.51|29231.51|29231.51|29231.51|29231.51|29231.51|29231.51|29231.51|0
1652705690000|2022-05-16 12:54:50|29235.04|29235.04|29235.34|29235.34|29235.34|29235.34|29235.04|29235.04|0
1652705700000|2022-05-16 12:55:00|29231.81|29231.81|29231.81|29231.81|29231.81|29231.81|29231.81|29231.81|0
1652705720000|2022-05-16 12:55:20|29228.27|29228.27|29238.88|29238.88|29238.88|29238.88|29224.74|29224.74|0
1652705730000|2022-05-16 12:55:30|29239.48|29239.48|29239.48|29239.48|29239.48|29239.48|29239.48|29239.48|0
1652705760000|2022-05-16 12:56:00|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|29235.94|0
1652705790000|2022-05-16 12:56:30|29239.48|29239.48|29239.48|29239.48|29239.48|29239.48|29239.48|29239.48|0
1652705830000|2022-05-16 12:57:10|29243.01|29243.01|29246.55|29246.55|29246.55|29246.55|29243.01|29243.01|0
1652705840000|2022-05-16 12:57:20|29243.01|29243.01|29242.41|29242.41|29243.01|29243.01|29242.41|29242.41|0
1652705860000|2022-05-16 12:57:40|29238.88|29238.88|29223.84|29223.84|29238.88|29238.88|29223.84|29223.84|0
1652705870000|2022-05-16 12:57:50|29227.37|29227.37|29227.37|29227.37|29227.37|29227.37|29227.37|29227.37|0
1652705880000|2022-05-16 12:58:00|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|29234.44|0
1652705900000|2022-05-16 12:58:20|29235.34|29235.34|29235.34|29235.34|29235.34|29235.34|29235.34|29235.34|0
1652705910000|2022-05-16 12:58:30|29242.41|29242.41|29242.41|29242.41|29242.41|29242.41|29242.41|29242.41|0
1652705940000|2022-05-16 12:59:00|29249.48|29249.48|29256.55|29256.55|29260.09|29260.09|29249.48|29249.48|0
1652705950000|2022-05-16 12:59:10|29260.09|29260.09|29260.09|29260.09|29260.09|29260.09|29260.09|29260.09|0
1652705980000|2022-05-16 12:59:40|29263.62|29263.62|29267.16|29267.16|29267.16|29267.16|29263.62|29263.62|0
1652705990000|2022-05-16 12:59:50|29267.46|29267.46|29267.76|29267.76|29267.76|29267.76|29267.46|29267.46|0
1652706000000|2022-05-16 13:00:00|29271.29|29271.29|29271.29|29271.29|29271.29|29271.29|29271.29|29271.29|0
1652706010000|2022-05-16 13:00:10|29267.76|29267.76|29266.53|29266.53|29267.76|29267.76|29266.53|29266.53|0
1652706020000|2022-05-16 13:00:20|29270.06|29270.06|29270.06|29270.06|29270.06|29270.06|29270.06|29270.06|0
1652706040000|2022-05-16 13:00:40|29269.76|29269.76|29270.17|29270.17|29270.17|29270.17|29269.76|29269.76|0
1652706050000|2022-05-16 13:00:50|29266.64|29266.64|29256.03|29256.03|29266.64|29266.64|29256.03|29256.03|0
1652706080000|2022-05-16 13:01:20|29256.33|29256.33|29256.33|29256.33|29256.33|29256.33|29256.33|29256.33|0
1652706090000|2022-05-16 13:01:30|29252.8|29252.8|29249.26|29249.26|29252.8|29252.8|29249.26|29249.26|0
1652706170000|2022-05-16 13:02:50|29245.73|29245.73|29242.2|29242.2|29245.73|29245.73|29242.2|29242.2|0
1652706190000|2022-05-16 13:03:10|29238.66|29238.66|29238.36|29238.36|29238.66|29238.66|29238.36|29238.36|0
1652706200000|2022-05-16 13:03:20|29234.82|29234.82|29241.59|29241.59|29241.89|29241.89|29234.82|29234.82|0
1652706210000|2022-05-16 13:03:30|29242.2|29242.2|29245.73|29245.73|29245.73|29245.73|29242.2|29242.2|0
1652706260000|2022-05-16 13:04:20|29246.03|29246.03|29246.03|29246.03|29246.03|29246.03|29246.03|29246.03|0
1652706270000|2022-05-16 13:04:30|29242.5|29242.5|29227.75|29227.75|29242.5|29242.5|29227.45|29227.45|0
1652706280000|2022-05-16 13:04:40|29231.29|29231.29|29230.88|29230.88|29231.29|29231.29|29230.88|29230.88|0
1652706300000|2022-05-16 13:05:00|29234.41|29234.41|29234.41|29234.41|29234.41|29234.41|29234.41|29234.41|0
1652706310000|2022-05-16 13:05:10|29241.48|29241.48|29241.48|29241.48|29241.48|29241.48|29241.48|29241.48|0
1652706320000|2022-05-16 13:05:20|29248.55|29248.55|29248.55|29248.55|29248.55|29248.55|29248.55|29248.55|0
1652706330000|2022-05-16 13:05:30|29252.09|29252.09|29252.09|29252.09|29252.09|29252.09|29252.09|29252.09|0
1652706340000|2022-05-16 13:05:40|29245.02|29245.02|29245.02|29245.02|29245.02|29245.02|29245.02|29245.02|0
1652706350000|2022-05-16 13:05:50|29244.72|29244.72|29244.72|29244.72|29244.72|29244.72|29244.72|29244.72|0
1652706380000|2022-05-16 13:06:20|29241.18|29241.18|29241.18|29241.18|29241.18|29241.18|29241.18|29241.18|0
1652706390000|2022-05-16 13:06:30|29234.11|29234.11|29230.58|29230.58|29234.11|29234.11|29230.58|29230.58|0
1652706400000|2022-05-16 13:06:40|29227.04|29227.04|29227.04|29227.04|29227.04|29227.04|29227.04|29227.04|0
1652706420000|2022-05-16 13:07:00|29234.11|29234.11|29237.65|29237.65|29237.65|29237.65|29234.11|29234.11|0
1652706430000|2022-05-16 13:07:10|29234.11|29234.11|29226.74|29226.74|29234.11|29234.11|29226.74|29226.74|0
1652706440000|2022-05-16 13:07:20|29223.21|29223.21|29230.28|29230.28|29230.28|29230.28|29222.8|29222.8|0
1652706450000|2022-05-16 13:07:30|29226.74|29226.74|29233.4|29233.4|29237.35|29237.35|29226.74|29226.74|0
1652706490000|2022-05-16 13:08:10|29229.87|29229.87|29229.87|29229.87|29229.87|29229.87|29229.87|29229.87|0
1652706510000|2022-05-16 13:08:30|29226.33|29226.33|29229.87|29229.87|29229.87|29229.87|29226.03|29226.03|0
1652706540000|2022-05-16 13:09:00|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|29233.4|0
1652706560000|2022-05-16 13:09:20|29240.47|29240.47|29240.47|29240.47|29240.47|29240.47|29240.47|29240.47|0
1652706570000|2022-05-16 13:09:30|29240.77|29240.77|29241.07|29241.07|29241.07|29241.07|29240.77|29240.77|0
1652706580000|2022-05-16 13:09:40|29255.21|29255.21|29251.68|29251.68|29255.21|29255.21|29251.68|29251.68|0
1652706590000|2022-05-16 13:09:50|29255.21|29255.21|29255.21|29255.21|29255.21|29255.21|29255.21|29255.21|0
1652706610000|2022-05-16 13:10:10|29251.68|29251.68|29251.68|29251.68|29251.68|29251.68|29251.68|29251.68|0
1652706630000|2022-05-16 13:10:30|29251.38|29251.38|29251.38|29251.38|29251.38|29251.38|29251.38|29251.38|0
1652706640000|2022-05-16 13:10:40|29247.84|29247.84|29247.84|29247.84|29247.84|29247.84|29247.84|29247.84|0
1652706660000|2022-05-16 13:11:00|29244.31|29244.31|29240.77|29240.77|29244.31|29244.31|29240.77|29240.77|0
1652706680000|2022-05-16 13:11:20|29233.7|29233.7|29240.77|29240.77|29240.77|29240.77|29226.63|29226.63|0
1652706700000|2022-05-16 13:11:40|29244.31|29244.31|29244.31|29244.31|29244.31|29244.31|29244.31|29244.31|0
1652706710000|2022-05-16 13:11:50|29254.91|29254.91|29254.91|29254.91|29254.91|29254.91|29254.91|29254.91|0
1652706760000|2022-05-16 13:12:40|29256.68|29256.68|29256.38|29256.38|29256.68|29256.68|29256.38|29256.38|0
1652706780000|2022-05-16 13:13:00|29258.15|29258.15|29258.15|29258.15|29258.15|29258.15|29258.15|29258.15|0
1652706820000|2022-05-16 13:13:40|29261.68|29261.68|29268.75|29268.75|29268.75|29268.75|29261.68|29261.68|0
1652706830000|2022-05-16 13:13:50|29265.22|29265.22|29265.22|29265.22|29265.22|29265.22|29265.22|29265.22|0
1652706840000|2022-05-16 13:14:00|29261.68|29261.68|29258.15|29258.15|29261.68|29261.68|29258.15|29258.15|0
1652706860000|2022-05-16 13:14:20|29261.68|29261.68|29258.15|29258.15|29261.68|29261.68|29258.15|29258.15|0
1652706880000|2022-05-16 13:14:40|29261.68|29261.68|29261.68|29261.68|29261.68|29261.68|29261.68|29261.68|0
1652706890000|2022-05-16 13:14:50|29265.22|29265.22|29265.22|29265.22|29265.22|29265.22|29265.22|29265.22|0
1652706920000|2022-05-16 13:15:20|29256.95|29256.95|29256.95|29256.95|29256.95|29256.95|29256.95|29256.95|0
1652706960000|2022-05-16 13:16:00|29257.25|29257.25|29257.25|29257.25|29257.25|29257.25|29257.25|29257.25|0
1652706970000|2022-05-16 13:16:10|29260.78|29260.78|29261.38|29261.38|29261.38|29261.38|29260.78|29260.78|0
1652707050000|2022-05-16 13:17:30|29264.92|29264.92|29275.82|29275.82|29275.82|29275.82|29264.92|29264.92|0
1652707060000|2022-05-16 13:17:40|29279.36|29279.36|29282.89|29282.89|29282.89|29282.89|29279.36|29279.36|0
1652707070000|2022-05-16 13:17:50|29286.43|29286.43|29284.12|29284.12|29287.66|29287.66|29284.12|29284.12|0
1652707080000|2022-05-16 13:18:00|29287.66|29287.66|29287.66|29287.66|29287.66|29287.66|29287.66|29287.66|0
1652707100000|2022-05-16 13:18:20|29287.96|29287.96|29291.49|29291.49|29291.49|29291.49|29287.96|29287.96|0
1652707110000|2022-05-16 13:18:30|29284.42|29284.42|29284.42|29284.42|29284.42|29284.42|29284.42|29284.42|0
1652707130000|2022-05-16 13:18:50|29280.89|29280.89|29280.89|29280.89|29280.89|29280.89|29280.89|29280.89|0
1652707140000|2022-05-16 13:19:00|29284.42|29284.42|29273.82|29273.82|29284.42|29284.42|29273.82|29273.82|0
1652707150000|2022-05-16 13:19:10|29277.35|29277.35|29277.35|29277.35|29277.35|29277.35|29277.35|29277.35|0
1652707170000|2022-05-16 13:19:30|29280.89|29280.89|29284.12|29284.12|29284.42|29284.42|29280.89|29280.89|0
1652707190000|2022-05-16 13:19:50|29284.72|29284.72|29292.09|29292.09|29292.09|29292.09|29281.49|29281.49|0
1652707200000|2022-05-16 13:20:00|29295.63|29295.63|29295.63|29295.63|29299.16|29299.16|29295.63|29295.63|0
1652707210000|2022-05-16 13:20:10|29295.03|29295.03|29297.84|29297.84|29297.84|29297.84|29283.7|29283.7|0
1652707220000|2022-05-16 13:20:20|29296.07|29296.07|29301.37|29301.37|29301.37|29301.37|29294.3|29294.3|0
1652707230000|2022-05-16 13:20:30|29297.84|29297.84|29297.84|29297.84|29297.84|29297.84|29297.84|29297.84|0
1652707240000|2022-05-16 13:20:40|29294.3|29294.3|29290.77|29290.77|29294.3|29294.3|29290.77|29290.77|0
1652707250000|2022-05-16 13:20:50|29287.23|29287.23|29273.09|29273.09|29287.23|29287.23|29273.09|29273.09|0
1652707260000|2022-05-16 13:21:00|29272.19|29272.19|29275.73|29275.73|29279.26|29279.26|29272.19|29272.19|0
1652707270000|2022-05-16 13:21:10|29276.03|29276.03|29286.33|29286.33|29293.7|29293.7|29276.03|29276.03|0
1652707280000|2022-05-16 13:21:20|29289.87|29289.87|29289.87|29289.87|29289.87|29289.87|29289.87|29289.87|0
1652707310000|2022-05-16 13:21:50|29282.8|29282.8|29279.26|29279.26|29282.8|29282.8|29268.66|29268.66|0
1652707320000|2022-05-16 13:22:00|29279.56|29279.56|29279.86|29279.86|29279.86|29279.86|29279.56|29279.56|0
1652707340000|2022-05-16 13:22:20|29290.47|29290.47|29290.47|29290.47|29290.47|29290.47|29290.47|29290.47|0
1652707350000|2022-05-16 13:22:30|29294|29294|29297.54|29297.54|29297.54|29297.54|29294|29294|0
1652707360000|2022-05-16 13:22:40|29304.61|29304.61|29304.61|29304.61|29304.61|29304.61|29304.61|29304.61|0
1652707370000|2022-05-16 13:22:50|29301.07|29301.07|29294|29294|29301.07|29301.07|29294|29294|0
1652707390000|2022-05-16 13:23:10|29294.9|29294.9|29294.9|29294.9|29294.9|29294.9|29291.37|29291.37|0
1652707400000|2022-05-16 13:23:20|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|29298.44|0
1652707430000|2022-05-16 13:23:50|29301.97|29301.97|29297.84|29297.84|29301.97|29301.97|29297.84|29297.84|0
1652707440000|2022-05-16 13:24:00|29301.37|29301.37|29301.37|29301.37|29301.37|29301.37|29301.37|29301.37|0
1652707450000|2022-05-16 13:24:10|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|29304.91|0
1652707460000|2022-05-16 13:24:20|29308.44|29308.44|29308.44|29308.44|29308.44|29308.44|29308.44|29308.44|0
1652707470000|2022-05-16 13:24:30|29309.34|29309.34|29309.34|29309.34|29309.34|29309.34|29309.34|29309.34|0
1652707500000|2022-05-16 13:25:00|29310.54|29310.54|29310.84|29310.84|29310.84|29310.84|29310.54|29310.54|0
1652707530000|2022-05-16 13:25:30|29311.14|29311.14|29290.24|29290.24|29311.14|29311.14|29290.24|29290.24|0
1652707540000|2022-05-16 13:25:40|29300.84|29300.84|29304.79|29304.79|29304.79|29304.79|29300.84|29300.84|0
1652707550000|2022-05-16 13:25:50|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|0
1652707560000|2022-05-16 13:26:00|29305.57|29305.57|29305.57|29305.57|29305.57|29305.57|29305.57|29305.57|0
1652707580000|2022-05-16 13:26:20|29312.64|29312.64|29312.64|29312.64|29312.64|29312.64|29312.64|29312.64|0
1652707600000|2022-05-16 13:26:40|29312.23|29312.23|29301.62|29301.62|29312.23|29312.23|29301.62|29301.62|0
1652707610000|2022-05-16 13:26:50|29301.93|29301.93|29301.93|29301.93|29301.93|29301.93|29301.93|29301.93|0
1652707620000|2022-05-16 13:27:00|29298.39|29298.39|29298.69|29298.69|29298.69|29298.69|29298.39|29298.39|0
1652707650000|2022-05-16 13:27:30|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|29291.62|0
1652707670000|2022-05-16 13:27:50|29288.09|29288.09|29284.55|29284.55|29288.09|29288.09|29284.55|29284.55|0
1652707710000|2022-05-16 13:28:30|29288.09|29288.09|29288.09|29288.09|29288.09|29288.09|29288.09|29288.09|0
1652707730000|2022-05-16 13:28:50|29288.69|29288.69|29296.36|29296.36|29296.36|29296.36|29288.69|29288.69|0
1652707760000|2022-05-16 13:29:20|29296.06|29296.06|29288.99|29288.99|29296.06|29296.06|29288.99|29288.99|0
1652707780000|2022-05-16 13:29:40|29289.59|29289.59|29289.89|29289.89|29289.89|29289.89|29289.59|29289.59|0
1652707790000|2022-05-16 13:29:50|29290.19|29290.19|29283.72|29283.72|29290.79|29290.79|29283.72|29283.72|0
1652707800000|2022-05-16 13:30:00|29280.19|29280.19|29268.98|29268.98|29283.12|29283.12|29254.24|29254.24|0
1652707810000|2022-05-16 13:30:10|29272.51|29272.51|29273.42|29273.42|29273.42|29273.42|29268.98|29268.98|0
1652707820000|2022-05-16 13:30:20|29276.95|29276.95|29294.63|29294.63|29294.63|29294.63|29276.95|29276.95|0
1652707830000|2022-05-16 13:30:30|29294.32|29294.32|29291.09|29291.09|29298.16|29298.16|29291.09|29291.09|0
1652707840000|2022-05-16 13:30:40|29294.63|29294.63|29294.63|29294.63|29294.63|29294.63|29294.63|29294.63|0
1652707850000|2022-05-16 13:30:50|29298.16|29298.16|29291.09|29291.09|29298.16|29298.16|29291.09|29291.09|0
1652707860000|2022-05-16 13:31:00|29284.02|29284.02|29280.49|29280.49|29284.02|29284.02|29276.95|29276.95|0
1652707870000|2022-05-16 13:31:10|29276.95|29276.95|29279.28|29279.28|29279.28|29279.28|29275.45|29275.45|0
1652707880000|2022-05-16 13:31:20|29282.82|29282.82|29279.28|29279.28|29289.89|29289.89|29279.28|29279.28|0
1652707900000|2022-05-16 13:31:40|29289.89|29289.89|29289.89|29289.89|29289.89|29289.89|29289.89|29289.89|0
1652707910000|2022-05-16 13:31:50|29293.42|29293.42|29285.15|29285.15|29293.42|29293.42|29285.15|29285.15|0
1652707920000|2022-05-16 13:32:00|29285.45|29285.45|29288.99|29288.99|29289.29|29289.29|29285.45|29285.45|0
1652707930000|2022-05-16 13:32:10|29281.92|29281.92|29281.92|29281.92|29281.92|29281.92|29281.92|29281.92|0
1652707940000|2022-05-16 13:32:20|29292.52|29292.52|29293.12|29293.12|29293.12|29293.12|29292.52|29292.52|0
1652707950000|2022-05-16 13:32:30|29296.66|29296.66|29296.66|29296.66|29296.66|29296.66|29296.66|29296.66|0
1652707960000|2022-05-16 13:32:40|29293.12|29293.12|29293.12|29293.12|29293.12|29293.12|29293.12|29293.12|0
1652707970000|2022-05-16 13:32:50|29292.88|29292.88|29282.28|29282.28|29292.88|29292.88|29282.28|29282.28|0
1652707980000|2022-05-16 13:33:00|29281.98|29281.98|29280.17|29280.17|29285.51|29285.51|29280.17|29280.17|0
1652707990000|2022-05-16 13:33:10|29276.64|29276.64|29267.44|29267.44|29276.64|29276.64|29267.44|29267.44|0
1652708000000|2022-05-16 13:33:20|29267.14|29267.14|29267.74|29267.74|29271.27|29271.27|29267.14|29267.14|0
1652708020000|2022-05-16 13:33:40|29271.27|29271.27|29267.44|29267.44|29271.27|29271.27|29260.67|29260.67|0
1652708030000|2022-05-16 13:33:50|29266.54|29266.54|29266.54|29266.54|29266.54|29266.54|29266.54|29266.54|0
1652708040000|2022-05-16 13:34:00|29270.07|29270.07|29277.14|29277.14|29277.14|29277.14|29270.07|29270.07|0
1652708050000|2022-05-16 13:34:10|29277.74|29277.74|29291.88|29291.88|29291.88|29291.88|29277.74|29277.74|0
1652708060000|2022-05-16 13:34:20|29292.18|29292.18|29288.65|29288.65|29295.72|29295.72|29288.65|29288.65|0
1652708070000|2022-05-16 13:34:30|29288.35|29288.35|29288.35|29288.35|29288.35|29288.35|29288.35|29288.35|0
1652708080000|2022-05-16 13:34:40|29284.81|29284.81|29285.41|29285.41|29285.41|29285.41|29284.81|29284.81|0
1652708090000|2022-05-16 13:34:50|29292.48|29292.48|29296.02|29296.02|29296.02|29296.02|29292.48|29292.48|0
1652708100000|2022-05-16 13:35:00|29299.55|29299.55|29296.02|29296.02|29299.55|29299.55|29296.02|29296.02|0
1652708110000|2022-05-16 13:35:10|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|29292.48|0
1652708120000|2022-05-16 13:35:20|29299.55|29299.55|29303.09|29303.09|29303.09|29303.09|29299.55|29299.55|0
1652708130000|2022-05-16 13:35:30|29306.62|29306.62|29316.12|29316.12|29316.42|29316.42|29306.62|29306.62|0
1652708140000|2022-05-16 13:35:40|29312.59|29312.59|29293.79|29293.79|29312.59|29312.59|29293.49|29293.49|0
1652708150000|2022-05-16 13:35:50|29297.33|29297.33|29303.5|29303.5|29303.5|29303.5|29296.73|29296.73|0
1652708160000|2022-05-16 13:36:00|29300.26|29300.26|29303.8|29303.8|29303.8|29303.8|29296.73|29296.73|0
1652708170000|2022-05-16 13:36:10|29296.73|29296.73|29282.29|29282.29|29296.73|29296.73|29282.29|29282.29|0
1652708180000|2022-05-16 13:36:20|29285.82|29285.82|29285.52|29285.52|29285.82|29285.82|29285.52|29285.52|0
1652708190000|2022-05-16 13:36:30|29285.82|29285.82|29282.59|29282.59|29289.36|29289.36|29282.29|29282.29|0
1652708200000|2022-05-16 13:36:40|29289.66|29289.66|29293.49|29293.49|29296.73|29296.73|29289.66|29289.66|0
1652708210000|2022-05-16 13:36:50|29297.03|29297.03|29311.17|29311.17|29311.17|29311.17|29297.03|29297.03|0
1652708220000|2022-05-16 13:37:00|29307.63|29307.63|29300.56|29300.56|29307.63|29307.63|29300.56|29300.56|0
1652708230000|2022-05-16 13:37:10|29297.03|29297.03|29293.19|29293.19|29297.03|29297.03|29293.19|29293.19|0
1652708240000|2022-05-16 13:37:20|29289.66|29289.66|29286.12|29286.12|29289.66|29289.66|29286.12|29286.12|0
1652708250000|2022-05-16 13:37:30|29296.73|29296.73|29300.86|29300.86|29300.86|29300.86|29296.73|29296.73|0
1652708260000|2022-05-16 13:37:40|29307.93|29307.93|29311.47|29311.47|29311.47|29311.47|29307.93|29307.93|0
1652708270000|2022-05-16 13:37:50|29307.93|29307.93|29311.47|29311.47|29318.54|29318.54|29307.93|29307.93|0
1652708280000|2022-05-16 13:38:00|29315|29315|29334.1|29334.1|29334.1|29334.1|29315|29315|0
1652708290000|2022-05-16 13:38:10|29330.56|29330.56|29330.56|29330.56|29330.56|29330.56|29330.56|29330.56|0
1652708300000|2022-05-16 13:38:20|29331.16|29331.16|29331.16|29331.16|29331.16|29331.16|29331.16|29331.16|0
1652708310000|2022-05-16 13:38:30|29338.23|29338.23|29334.7|29334.7|29338.23|29338.23|29334.7|29334.7|0
1652708320000|2022-05-16 13:38:40|29341.77|29341.77|29341.77|29341.77|29341.77|29341.77|29341.77|29341.77|0
1652708330000|2022-05-16 13:38:50|29345.3|29345.3|29352.67|29352.67|29356.21|29356.21|29345.3|29345.3|0
1652708340000|2022-05-16 13:39:00|29349.14|29349.14|29345.6|29345.6|29349.14|29349.14|29345.6|29345.6|0
1652708350000|2022-05-16 13:39:10|29345.9|29345.9|29361.3|29361.3|29361.3|29361.3|29345.9|29345.9|0
1652708360000|2022-05-16 13:39:20|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|29364.83|0
1652708370000|2022-05-16 13:39:30|29361.3|29361.3|29343.02|29343.02|29361.3|29361.3|29343.02|29343.02|0
1652708380000|2022-05-16 13:39:40|29343.32|29343.32|29343.32|29343.32|29343.32|29343.32|29343.32|29343.32|0
1652708390000|2022-05-16 13:39:50|29339.79|29339.79|29339.79|29339.79|29339.79|29339.79|29339.79|29339.79|0
1652708400000|2022-05-16 13:40:00|29340.39|29340.39|29343.92|29343.92|29343.92|29343.92|29340.39|29340.39|0
1652708410000|2022-05-16 13:40:10|29347.46|29347.46|29336.85|29336.85|29347.46|29347.46|29333.32|29333.32|0
1652708420000|2022-05-16 13:40:20|29340.39|29340.39|29329.78|29329.78|29340.39|29340.39|29326.25|29326.25|0
1652708430000|2022-05-16 13:40:30|29336.85|29336.85|29337.15|29337.15|29337.15|29337.15|29336.85|29336.85|0
1652708440000|2022-05-16 13:40:40|29340.69|29340.69|29340.69|29340.69|29340.69|29340.69|29340.69|29340.69|0
1652708450000|2022-05-16 13:40:50|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|0
1652708460000|2022-05-16 13:41:00|29340.69|29340.69|29337.15|29337.15|29340.69|29340.69|29337.15|29337.15|0
1652708470000|2022-05-16 13:41:10|29333.62|29333.62|29337.15|29337.15|29337.15|29337.15|29333.62|29333.62|0
1652708480000|2022-05-16 13:41:20|29333.62|29333.62|29333.62|29333.62|29333.62|29333.62|29333.62|29333.62|0
1652708500000|2022-05-16 13:41:40|29340.69|29340.69|29333.62|29333.62|29340.69|29340.69|29330.08|29330.08|0
1652708510000|2022-05-16 13:41:50|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|29337.15|0
1652708520000|2022-05-16 13:42:00|29336.03|29336.03|29336.74|29336.74|29336.74|29336.74|29336.03|29336.03|0
1652708530000|2022-05-16 13:42:10|29333.21|29333.21|29322.3|29322.3|29333.21|29333.21|29322.3|29322.3|0
1652708540000|2022-05-16 13:42:20|29322.6|29322.6|29326.44|29326.44|29326.44|29326.44|29319.37|29319.37|0
1652708550000|2022-05-16 13:42:30|29322.9|29322.9|29322.9|29322.9|29322.9|29322.9|29322.9|29322.9|0
1652708560000|2022-05-16 13:42:40|29322.3|29322.3|29329.37|29329.37|29329.37|29329.37|29322.3|29322.3|0
1652708570000|2022-05-16 13:42:50|29332.91|29332.91|29336.44|29336.44|29336.44|29336.44|29332.91|29332.91|0
1652708580000|2022-05-16 13:43:00|29339.98|29339.98|29328.47|29328.47|29343.51|29343.51|29328.47|29328.47|0
1652708600000|2022-05-16 13:43:20|29332.01|29332.01|29342.91|29342.91|29342.91|29342.91|29332.01|29332.01|0
1652708610000|2022-05-16 13:43:30|29346.45|29346.45|29346.45|29346.45|29346.45|29346.45|29346.45|29346.45|0
1652708620000|2022-05-16 13:43:40|29346.04|29346.04|29349.98|29349.98|29353.52|29353.52|29346.04|29346.04|0
1652708630000|2022-05-16 13:43:50|29364.12|29364.12|29364.12|29364.12|29367.66|29367.66|29364.12|29364.12|0
1652708640000|2022-05-16 13:44:00|29364.72|29364.72|29356.81|29356.81|29364.72|29364.72|29356.81|29356.81|0
1652708650000|2022-05-16 13:44:10|29353.27|29353.27|29341.96|29341.96|29356.4|29356.4|29341.96|29341.96|0
1652708660000|2022-05-16 13:44:20|29341.36|29341.36|29341.06|29341.06|29341.36|29341.36|29341.06|29341.06|0
1652708670000|2022-05-16 13:44:30|29337.52|29337.52|29345.49|29345.49|29349.03|29349.03|29337.52|29337.52|0
1652708680000|2022-05-16 13:44:40|29341.96|29341.96|29345.49|29345.49|29349.03|29349.03|29338.42|29338.42|0
1652708690000|2022-05-16 13:44:50|29345.19|29345.19|29338.12|29338.12|29345.19|29345.19|29338.12|29338.12|0
1652708700000|2022-05-16 13:45:00|29345.19|29345.19|29341.66|29341.66|29345.19|29345.19|29341.66|29341.66|0
1652708710000|2022-05-16 13:45:10|29348.73|29348.73|29338.12|29338.12|29348.73|29348.73|29338.12|29338.12|0
1652708720000|2022-05-16 13:45:20|29341.66|29341.66|29345.19|29345.19|29345.19|29345.19|29341.66|29341.66|0
1652708730000|2022-05-16 13:45:30|29341.66|29341.66|29341.66|29341.66|29341.66|29341.66|29341.66|29341.66|0
1652708740000|2022-05-16 13:45:40|29334.59|29334.59|29341.12|29341.12|29341.12|29341.12|29334.05|29334.05|0
1652708750000|2022-05-16 13:45:50|29340.71|29340.71|29337.17|29337.17|29344.65|29344.65|29333.64|29333.64|0
1652708760000|2022-05-16 13:46:00|29333.64|29333.64|29337.58|29337.58|29337.58|29337.58|29330.51|29330.51|0
1652708780000|2022-05-16 13:46:20|29330.51|29330.51|29326.08|29326.08|29330.51|29330.51|29326.08|29326.08|0
1652708790000|2022-05-16 13:46:30|29322.54|29322.54|29322.54|29322.54|29322.54|29322.54|29322.54|29322.54|0
1652708800000|2022-05-16 13:46:40|29319.01|29319.01|29319.01|29319.01|29319.01|29319.01|29319.01|29319.01|0
1652708810000|2022-05-16 13:46:50|29322.54|29322.54|29329.91|29329.91|29333.45|29333.45|29319.01|29319.01|0
1652708820000|2022-05-16 13:47:00|29312.24|29312.24|29308.7|29308.7|29312.24|29312.24|29301.63|29301.63|0
1652708830000|2022-05-16 13:47:10|29312.24|29312.24|29327.88|29327.88|29327.88|29327.88|29312.24|29312.24|0
1652708840000|2022-05-16 13:47:20|29327.58|29327.58|29338.48|29338.48|29338.48|29338.48|29324.34|29324.34|0
1652708850000|2022-05-16 13:47:30|29334.95|29334.95|29330.81|29330.81|29338.48|29338.48|29330.81|29330.81|0
1652708860000|2022-05-16 13:47:40|29334.35|29334.35|29330.81|29330.81|29334.35|29334.35|29330.81|29330.81|0
1652708870000|2022-05-16 13:47:50|29334.35|29334.35|29330.81|29330.81|29334.35|29334.35|29330.81|29330.81|0
1652708880000|2022-05-16 13:48:00|29334.35|29334.35|29330.81|29330.81|29334.35|29334.35|29330.81|29330.81|0
1652708890000|2022-05-16 13:48:10|29334.35|29334.35|29338.18|29338.18|29338.18|29338.18|29334.35|29334.35|0
1652708900000|2022-05-16 13:48:20|29334.65|29334.65|29331.11|29331.11|29334.65|29334.65|29331.11|29331.11|0
1652708910000|2022-05-16 13:48:30|29334.65|29334.65|29334.65|29334.65|29334.65|29334.65|29334.65|29334.65|0
1652708920000|2022-05-16 13:48:40|29338.18|29338.18|29331.11|29331.11|29338.18|29338.18|29331.11|29331.11|0
1652708930000|2022-05-16 13:48:50|29334.65|29334.65|29334.65|29334.65|29334.65|29334.65|29334.35|29334.35|0
1652708940000|2022-05-16 13:49:00|29334.35|29334.35|29341.12|29341.12|29344.65|29344.65|29334.05|29334.05|0
1652708950000|2022-05-16 13:49:10|29344.65|29344.65|29340.71|29340.71|29344.65|29344.65|29340.71|29340.71|0
1652708960000|2022-05-16 13:49:20|29347.78|29347.78|29347.78|29347.78|29354.85|29354.85|29347.78|29347.78|0
1652708970000|2022-05-16 13:49:30|29344.24|29344.24|29348.38|29348.38|29351.91|29351.91|29344.24|29344.24|0
1652708980000|2022-05-16 13:49:40|29348.68|29348.68|29348.68|29348.68|29348.68|29348.68|29348.68|29348.68|0
1652708990000|2022-05-16 13:49:50|29355.75|29355.75|29355.75|29355.75|29355.75|29355.75|29355.75|29355.75|0
1652709000000|2022-05-16 13:50:00|29359.28|29359.28|29352.21|29352.21|29359.28|29359.28|29352.21|29352.21|0
1652709010000|2022-05-16 13:50:10|29345.14|29345.14|29352.21|29352.21|29352.21|29352.21|29345.14|29345.14|0
1652709020000|2022-05-16 13:50:20|29348.68|29348.68|29345.14|29345.14|29348.68|29348.68|29338.07|29338.07|0
1652709030000|2022-05-16 13:50:30|29344.84|29344.84|29355.15|29355.15|29355.15|29355.15|29344.54|29344.54|0
1652709040000|2022-05-16 13:50:40|29358.68|29358.68|29363.12|29363.12|29363.12|29363.12|29358.68|29358.68|0
1652709060000|2022-05-16 13:51:00|29359.58|29359.58|29363.12|29363.12|29363.12|29363.12|29359.58|29359.58|0
1652709070000|2022-05-16 13:51:10|29359.58|29359.58|29363.12|29363.12|29363.12|29363.12|29359.58|29359.58|0
1652709080000|2022-05-16 13:51:20|29359.58|29359.58|29352.81|29352.81|29359.58|29359.58|29352.51|29352.51|0
1652709090000|2022-05-16 13:51:30|29356.35|29356.35|29363.42|29363.42|29363.42|29363.42|29356.35|29356.35|0
1652709100000|2022-05-16 13:51:40|29363.72|29363.72|29363.72|29363.72|29363.72|29363.72|29360.18|29360.18|0
1652709110000|2022-05-16 13:51:50|29363.12|29363.12|29369.29|29369.29|29369.29|29369.29|29362.22|29362.22|0
1652709120000|2022-05-16 13:52:00|29365.75|29365.75|29366.95|29366.95|29369.29|29369.29|29362.22|29362.22|0
1652709130000|2022-05-16 13:52:10|29367.25|29367.25|29367.55|29367.55|29367.55|29367.55|29367.25|29367.25|0
1652709140000|2022-05-16 13:52:20|29364.02|29364.02|29364.02|29364.02|29364.02|29364.02|29360.48|29360.48|0
1652709150000|2022-05-16 13:52:30|29367.55|29367.55|29367.55|29367.55|29367.55|29367.55|29367.55|29367.55|0
1652709160000|2022-05-16 13:52:40|29371.09|29371.09|29378.46|29378.46|29378.46|29378.46|29371.09|29371.09|0
1652709170000|2022-05-16 13:52:50|29379.19|29379.19|29387.1|29387.1|29387.1|29387.1|29379.19|29379.19|0
1652709180000|2022-05-16 13:53:00|29383.56|29383.56|29375.59|29375.59|29383.56|29383.56|29375.59|29375.59|0
1652709190000|2022-05-16 13:53:10|29379.13|29379.13|29379.43|29379.43|29379.73|29379.73|29379.13|29379.13|0
1652709200000|2022-05-16 13:53:20|29380.25|29380.25|29395.62|29395.62|29395.62|29395.62|29380.25|29380.25|0
1652709210000|2022-05-16 13:53:30|29392.08|29392.08|29381.48|29381.48|29392.08|29392.08|29381.48|29381.48|0
1652709220000|2022-05-16 13:53:40|29388.55|29388.55|29388.55|29388.55|29388.55|29388.55|29388.25|29388.25|0
1652709230000|2022-05-16 13:53:50|29388.14|29388.14|29384.19|29384.19|29394.8|29394.8|29384.19|29384.19|0
1652709240000|2022-05-16 13:54:00|29380.66|29380.66|29377.12|29377.12|29380.66|29380.66|29377.12|29377.12|0
1652709250000|2022-05-16 13:54:10|29373.59|29373.59|29372.99|29372.99|29373.59|29373.59|29369.45|29369.45|0
1652709260000|2022-05-16 13:54:20|29376.52|29376.52|29376.52|29376.52|29376.52|29376.52|29376.52|29376.52|0
1652709270000|2022-05-16 13:54:30|29383.59|29383.59|29383.59|29383.59|29390.66|29390.66|29383.59|29383.59|0
1652709280000|2022-05-16 13:54:40|29387.13|29387.13|29383.89|29383.89|29387.13|29387.13|29383.59|29383.59|0
1652709290000|2022-05-16 13:54:50|29384.19|29384.19|29387.13|29387.13|29387.73|29387.73|29384.19|29384.19|0
1652709300000|2022-05-16 13:55:00|29390.66|29390.66|29390.66|29390.66|29390.66|29390.66|29383.59|29383.59|0
1652709310000|2022-05-16 13:55:10|29387.13|29387.13|29387.13|29387.13|29387.13|29387.13|29383.59|29383.59|0
1652709320000|2022-05-16 13:55:20|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|29387.73|0
1652709330000|2022-05-16 13:55:30|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|29388.21|0
1652709340000|2022-05-16 13:55:40|29391.75|29391.75|29391.15|29391.15|29391.75|29391.75|29391.15|29391.15|0
1652709350000|2022-05-16 13:55:50|29387.61|29387.61|29373.17|29373.17|29387.61|29387.61|29373.17|29373.17|0
1652709360000|2022-05-16 13:56:00|29372.87|29372.87|29372.27|29372.27|29376.4|29376.4|29372.27|29372.27|0
1652709370000|2022-05-16 13:56:10|29365.2|29365.2|29368.73|29368.73|29368.73|29368.73|29361.66|29361.66|0
1652709380000|2022-05-16 13:56:20|29365.2|29365.2|29364.96|29364.96|29365.2|29365.2|29364.96|29364.96|0
1652709390000|2022-05-16 13:56:30|29365.86|29365.86|29373.23|29373.23|29373.23|29373.23|29362.32|29362.32|0
1652709400000|2022-05-16 13:56:40|29372.99|29372.99|29387.43|29387.43|29387.43|29387.43|29372.99|29372.99|0
1652709410000|2022-05-16 13:56:50|29390.96|29390.96|29380.36|29380.36|29390.96|29390.96|29380.36|29380.36|0
1652709420000|2022-05-16 13:57:00|29376.82|29376.82|29373.29|29373.29|29376.82|29376.82|29373.29|29373.29|0
1652709430000|2022-05-16 13:57:10|29369.75|29369.75|29369.34|29369.34|29369.75|29369.75|29365.81|29365.81|0
1652709440000|2022-05-16 13:57:20|29362.27|29362.27|29365.81|29365.81|29365.81|29365.81|29362.27|29362.27|0
1652709450000|2022-05-16 13:57:30|29369.34|29369.34|29372.88|29372.88|29372.88|29372.88|29369.34|29369.34|0
1652709460000|2022-05-16 13:57:40|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|29373.7|0
1652709470000|2022-05-16 13:57:50|29370.16|29370.16|29370.16|29370.16|29370.16|29370.16|29370.16|29370.16|0
1652709480000|2022-05-16 13:58:00|29366.63|29366.63|29363.09|29363.09|29366.63|29366.63|29363.09|29363.09|0
1652709490000|2022-05-16 13:58:10|29356.02|29356.02|29345.42|29345.42|29356.02|29356.02|29345.42|29345.42|0
1652709500000|2022-05-16 13:58:20|29338.35|29338.35|29334.21|29334.21|29338.35|29338.35|29334.21|29334.21|0
1652709510000|2022-05-16 13:58:30|29330.68|29330.68|29327.14|29327.14|29330.68|29330.68|29327.14|29327.14|0
1652709520000|2022-05-16 13:58:40|29326.73|29326.73|29326.73|29326.73|29330.27|29330.27|29326.73|29326.73|0
1652709530000|2022-05-16 13:58:50|29323.2|29323.2|29315.83|29315.83|29323.2|29323.2|29315.83|29315.83|0
1652709540000|2022-05-16 13:59:00|29319.36|29319.36|29319.36|29319.36|29319.36|29319.36|29319.36|29319.36|0
1652709550000|2022-05-16 13:59:10|29326.43|29326.43|29326.73|29326.73|29326.73|29326.73|29326.43|29326.43|0
1652709560000|2022-05-16 13:59:20|29326.43|29326.43|29322.9|29322.9|29326.43|29326.43|29322.9|29322.9|0
1652709570000|2022-05-16 13:59:30|29319.36|29319.36|29312.29|29312.29|29319.36|29319.36|29312.29|29312.29|0
1652709580000|2022-05-16 13:59:40|29308.76|29308.76|29301.69|29301.69|29308.76|29308.76|29301.69|29301.69|0
1652709590000|2022-05-16 13:59:50|29294.62|29294.62|29287.55|29287.55|29294.62|29294.62|29287.55|29287.55|0
1652709600000|2022-05-16 14:00:00|29276.94|29276.94|29294.62|29294.62|29301.69|29301.69|29276.94|29276.94|0
1652709610000|2022-05-16 14:00:10|29298.15|29298.15|29305.58|29305.58|29305.58|29305.58|29297.91|29297.91|0
1652709620000|2022-05-16 14:00:20|29302.05|29302.05|29298.21|29298.21|29302.05|29302.05|29298.21|29298.21|0
1652709630000|2022-05-16 14:00:30|29297.91|29297.91|29290.84|29290.84|29297.91|29297.91|29290.84|29290.84|0
1652709640000|2022-05-16 14:00:40|29287.31|29287.31|29287.31|29287.31|29287.31|29287.31|29287.31|29287.31|0
1652709650000|2022-05-16 14:00:50|29283.77|29283.77|29280.24|29280.24|29283.77|29283.77|29280.24|29280.24|0
1652709660000|2022-05-16 14:01:00|29279.94|29279.94|29265.8|29265.8|29279.94|29279.94|29265.8|29265.8|0
1652709670000|2022-05-16 14:01:10|29262.26|29262.26|29254.78|29254.78|29262.26|29262.26|29254.78|29254.78|0
1652709680000|2022-05-16 14:01:20|29251.25|29251.25|29247.71|29247.71|29251.25|29251.25|29247.71|29247.71|0
1652709690000|2022-05-16 14:01:30|29244.18|29244.18|29244.18|29244.18|29247.71|29247.71|29244.18|29244.18|0
1652709700000|2022-05-16 14:01:40|29244.78|29244.78|29244.78|29244.78|29244.78|29244.78|29244.78|29244.78|0
1652709710000|2022-05-16 14:01:50|29241.24|29241.24|29237.71|29237.71|29241.24|29241.24|29237.71|29237.71|0
1652709720000|2022-05-16 14:02:00|29234.17|29234.17|29234.17|29234.17|29237.71|29237.71|29223.57|29223.57|0
1652709730000|2022-05-16 14:02:10|29237.71|29237.71|29241.24|29241.24|29244.78|29244.78|29237.71|29237.71|0
1652709740000|2022-05-16 14:02:20|29237.71|29237.71|29237.71|29237.71|29237.71|29237.71|29237.71|29237.71|0
1652709750000|2022-05-16 14:02:30|29234.17|29234.17|29230.64|29230.64|29234.17|29234.17|29230.64|29230.64|0
1652709770000|2022-05-16 14:02:50|29230.34|29230.34|29233.87|29233.87|29233.87|29233.87|29230.34|29230.34|0
1652709780000|2022-05-16 14:03:00|29230.34|29230.34|29230.34|29230.34|29230.34|29230.34|29226.8|29226.8|0
1652709790000|2022-05-16 14:03:10|29237.41|29237.41|29233.87|29233.87|29237.41|29237.41|29233.87|29233.87|0
1652709800000|2022-05-16 14:03:20|29237.41|29237.41|29244.89|29244.89|29244.89|29244.89|29237.41|29237.41|0
1652709810000|2022-05-16 14:03:30|29241.35|29241.35|29237.82|29237.82|29241.35|29241.35|29237.82|29237.82|0
1652709820000|2022-05-16 14:03:40|29248.42|29248.42|29248.72|29248.72|29248.72|29248.72|29248.42|29248.42|0
1652709830000|2022-05-16 14:03:50|29245.19|29245.19|29245.19|29245.19|29245.19|29245.19|29241.65|29241.65|0
1652709840000|2022-05-16 14:04:00|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|29241.65|0
1652709850000|2022-05-16 14:04:10|29234.58|29234.58|29234.17|29234.17|29234.58|29234.58|29234.17|29234.17|0
1652709860000|2022-05-16 14:04:20|29230.64|29230.64|29236.81|29236.81|29236.81|29236.81|29229.74|29229.74|0
1652709870000|2022-05-16 14:04:30|29233.27|29233.27|29233.27|29233.27|29233.27|29233.27|29233.27|29233.27|0
1652709880000|2022-05-16 14:04:40|29232.06|29232.06|29234.7|29234.7|29234.7|29234.7|29230.34|29230.34|0
1652709890000|2022-05-16 14:04:50|29231.16|29231.16|29238.23|29238.23|29238.23|29238.23|29231.16|29231.16|0
1652709900000|2022-05-16 14:05:00|29234.7|29234.7|29234.7|29234.7|29234.7|29234.7|29234.7|29234.7|0
1652709910000|2022-05-16 14:05:10|29241.77|29241.77|29241.77|29241.77|29241.77|29241.77|29241.77|29241.77|0
1652709920000|2022-05-16 14:05:20|29242.07|29242.07|29249.14|29249.14|29249.14|29249.14|29242.07|29242.07|0
1652709930000|2022-05-16 14:05:30|29245.6|29245.6|29246.2|29246.2|29246.2|29246.2|29242.07|29242.07|0
1652709940000|2022-05-16 14:05:40|29239.13|29239.13|29239.13|29239.13|29239.13|29239.13|29239.13|29239.13|0
1652709950000|2022-05-16 14:05:50|29242.67|29242.67|29242.67|29242.67|29242.67|29242.67|29242.67|29242.67|0
1652709960000|2022-05-16 14:06:00|29260.34|29260.34|29256.81|29256.81|29260.34|29260.34|29253.27|29253.27|0
1652709970000|2022-05-16 14:06:10|29260.34|29260.34|29263.88|29263.88|29263.88|29263.88|29260.34|29260.34|0
1652709980000|2022-05-16 14:06:20|29253.27|29253.27|29246.2|29246.2|29253.27|29253.27|29246.2|29246.2|0
1652709990000|2022-05-16 14:06:30|29253.27|29253.27|29253.27|29253.27|29253.27|29253.27|29253.27|29253.27|0
1652710020000|2022-05-16 14:07:00|29260.34|29260.34|29263.88|29263.88|29263.88|29263.88|29260.34|29260.34|0
1652710030000|2022-05-16 14:07:10|29267.71|29267.71|29267.71|29267.71|29271.55|29271.55|29264.18|29264.18|0
1652710040000|2022-05-16 14:07:20|29267.95|29267.95|29282.09|29282.09|29282.09|29282.09|29267.95|29267.95|0
1652710050000|2022-05-16 14:07:30|29282.33|29282.33|29282.33|29282.33|29282.33|29282.33|29282.33|29282.33|0
1652710060000|2022-05-16 14:07:40|29285.87|29285.87|29300.01|29300.01|29300.01|29300.01|29285.87|29285.87|0
1652710080000|2022-05-16 14:08:00|29296.47|29296.47|29289.4|29289.4|29296.47|29296.47|29289.4|29289.4|0
1652710090000|2022-05-16 14:08:10|29296.47|29296.47|29300.01|29300.01|29300.01|29300.01|29296.47|29296.47|0
1652710100000|2022-05-16 14:08:20|29300.91|29300.91|29307.98|29307.98|29307.98|29307.98|29300.91|29300.91|0
1652710130000|2022-05-16 14:08:50|29315.05|29315.05|29315.05|29315.05|29315.05|29315.05|29315.05|29315.05|0
1652710150000|2022-05-16 14:09:10|29318.58|29318.58|29325.65|29325.65|29325.65|29325.65|29318.58|29318.58|0
1652710160000|2022-05-16 14:09:20|29332.72|29332.72|29332.72|29332.72|29332.72|29332.72|29332.72|29332.72|0
1652710180000|2022-05-16 14:09:40|29332.42|29332.42|29343.03|29343.03|29343.03|29343.03|29332.42|29332.42|0
1652710190000|2022-05-16 14:09:50|29343.33|29343.33|29343.63|29343.63|29343.63|29343.63|29343.33|29343.33|0
1652710200000|2022-05-16 14:10:00|29343.93|29343.93|29343.33|29343.33|29343.93|29343.93|29343.33|29343.33|0
1652710210000|2022-05-16 14:10:10|29339.79|29339.79|29339.79|29339.79|29339.79|29339.79|29336.26|29336.26|0
1652710220000|2022-05-16 14:10:20|29340.09|29340.09|29339.79|29339.79|29340.09|29340.09|29339.79|29339.79|0
1652710230000|2022-05-16 14:10:30|29336.26|29336.26|29339.79|29339.79|29339.79|29339.79|29336.26|29336.26|0
1652710260000|2022-05-16 14:11:00|29340.04|29340.04|29336.74|29336.74|29340.28|29340.28|29336.74|29336.74|0
1652710280000|2022-05-16 14:11:20|29336.44|29336.44|29347.35|29347.35|29347.35|29347.35|29336.44|29336.44|0
1652710290000|2022-05-16 14:11:30|29357.95|29357.95|29358.25|29358.25|29358.25|29358.25|29357.95|29357.95|0
1652710300000|2022-05-16 14:11:40|29354.72|29354.72|29355.02|29355.02|29355.02|29355.02|29354.72|29354.72|0
1652710310000|2022-05-16 14:11:50|29351.48|29351.48|29347.95|29347.95|29351.48|29351.48|29347.95|29347.95|0
1652710330000|2022-05-16 14:12:10|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|0
1652710340000|2022-05-16 14:12:20|29362.09|29362.09|29358.55|29358.55|29362.09|29362.09|29358.55|29358.55|0
1652710350000|2022-05-16 14:12:30|29365.62|29365.62|29369.16|29369.16|29369.16|29369.16|29365.62|29365.62|0
1652710380000|2022-05-16 14:13:00|29365.62|29365.62|29365.62|29365.62|29365.62|29365.62|29365.62|29365.62|0
1652710390000|2022-05-16 14:13:10|29358.55|29358.55|29354.42|29354.42|29358.55|29358.55|29354.42|29354.42|0
1652710400000|2022-05-16 14:13:20|29354.72|29354.72|29347.65|29347.65|29354.72|29354.72|29347.65|29347.65|0
1652710410000|2022-05-16 14:13:30|29340.58|29340.58|29329.97|29329.97|29340.58|29340.58|29329.97|29329.97|0
1652710460000|2022-05-16 14:14:20|29333.51|29333.51|29340.58|29340.58|29340.58|29340.58|29333.51|29333.51|0
1652710470000|2022-05-16 14:14:30|29337.04|29337.04|29337.04|29337.04|29337.04|29337.04|29337.04|29337.04|0
1652710480000|2022-05-16 14:14:40|29329.97|29329.97|29337.04|29337.04|29337.04|29337.04|29329.97|29329.97|0
1652710490000|2022-05-16 14:14:50|29340.58|29340.58|29340.58|29340.58|29340.58|29340.58|29340.58|29340.58|0
1652710500000|2022-05-16 14:15:00|29340.28|29340.28|29340.28|29340.28|29340.28|29340.28|29340.28|29340.28|0
1652710530000|2022-05-16 14:15:30|29343.81|29343.81|29347.35|29347.35|29347.35|29347.35|29343.81|29343.81|0
1652710540000|2022-05-16 14:15:40|29343.81|29343.81|29340.28|29340.28|29343.81|29343.81|29340.28|29340.28|0
1652710550000|2022-05-16 14:15:50|29347.35|29347.35|29347.35|29347.35|29347.35|29347.35|29347.35|29347.35|0
1652710560000|2022-05-16 14:16:00|29350.88|29350.88|29347.35|29347.35|29354.42|29354.42|29347.35|29347.35|0
1652710580000|2022-05-16 14:16:20|29350.88|29350.88|29347.95|29347.95|29350.88|29350.88|29347.35|29347.35|0
1652710600000|2022-05-16 14:16:40|29351.48|29351.48|29351.48|29351.48|29351.48|29351.48|29351.48|29351.48|0
1652710610000|2022-05-16 14:16:50|29344.41|29344.41|29339.68|29339.68|29347.95|29347.95|29339.68|29339.68|0
1652710620000|2022-05-16 14:17:00|29339.38|29339.38|29339.38|29339.38|29339.38|29339.38|29339.38|29339.38|0
1652710630000|2022-05-16 14:17:10|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|0
1652710640000|2022-05-16 14:17:20|29339.38|29339.38|29342.91|29342.91|29342.91|29342.91|29339.38|29339.38|0
1652710650000|2022-05-16 14:17:30|29339.38|29339.38|29339.38|29339.38|29339.38|29339.38|29339.38|29339.38|0
1652710660000|2022-05-16 14:17:40|29339.08|29339.08|29339.08|29339.08|29339.08|29339.08|29339.08|29339.08|0
1652710670000|2022-05-16 14:17:50|29335.54|29335.54|29332.01|29332.01|29335.54|29335.54|29328.47|29328.47|0
1652710680000|2022-05-16 14:18:00|29335.54|29335.54|29339.08|29339.08|29339.08|29339.08|29332.01|29332.01|0
1652710700000|2022-05-16 14:18:20|29335.54|29335.54|29332.01|29332.01|29335.54|29335.54|29332.01|29332.01|0
1652710710000|2022-05-16 14:18:30|29324.94|29324.94|29332.01|29332.01|29332.01|29332.01|29324.94|29324.94|0
1652710720000|2022-05-16 14:18:40|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|29310.8|0
1652710730000|2022-05-16 14:18:50|29317.87|29317.87|29317.87|29317.87|29317.87|29317.87|29317.87|29317.87|0
1652710740000|2022-05-16 14:19:00|29314.33|29314.33|29321.4|29321.4|29321.4|29321.4|29314.33|29314.33|0
1652710760000|2022-05-16 14:19:20|29324.94|29324.94|29325.76|29325.76|29325.76|29325.76|29324.94|29324.94|0
1652710770000|2022-05-16 14:19:30|29326.17|29326.17|29326.47|29326.47|29326.77|29326.77|29326.17|29326.17|0
1652710780000|2022-05-16 14:19:40|29330|29330|29334.14|29334.14|29334.14|29334.14|29330|29330|0
1652710790000|2022-05-16 14:19:50|29337.67|29337.67|29337.67|29337.67|29337.67|29337.67|29337.67|29337.67|0
1652710800000|2022-05-16 14:20:00|29341.21|29341.21|29344.74|29344.74|29344.74|29344.74|29341.21|29341.21|0
1652710820000|2022-05-16 14:20:20|29348.28|29348.28|29330.9|29330.9|29348.58|29348.58|29330.9|29330.9|0
1652710830000|2022-05-16 14:20:30|29334.44|29334.44|29337.97|29337.97|29337.97|29337.97|29334.44|29334.44|0
1652710840000|2022-05-16 14:20:40|29334.44|29334.44|29334.14|29334.14|29334.44|29334.44|29334.14|29334.14|0
1652710850000|2022-05-16 14:20:50|29341.21|29341.21|29341.21|29341.21|29341.21|29341.21|29341.21|29341.21|0
1652710860000|2022-05-16 14:21:00|29337.67|29337.67|29337.67|29337.67|29341.21|29341.21|29337.67|29337.67|0
1652710870000|2022-05-16 14:21:10|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|29337.37|0
1652710880000|2022-05-16 14:21:20|29340.91|29340.91|29344.44|29344.44|29344.44|29344.44|29340.91|29340.91|0
1652710890000|2022-05-16 14:21:30|29347.98|29347.98|29351.51|29351.51|29351.51|29351.51|29347.98|29347.98|0
1652710900000|2022-05-16 14:21:40|29347.98|29347.98|29351.51|29351.51|29351.51|29351.51|29347.98|29347.98|0
1652710910000|2022-05-16 14:21:50|29355.05|29355.05|29355.05|29355.05|29355.05|29355.05|29355.05|29355.05|0
1652710920000|2022-05-16 14:22:00|29347.98|29347.98|29351.51|29351.51|29351.51|29351.51|29347.98|29347.98|0
1652710930000|2022-05-16 14:22:10|29358.58|29358.58|29358.58|29358.58|29358.58|29358.58|29358.58|29358.58|0
1652710940000|2022-05-16 14:22:20|29362.12|29362.12|29362.12|29362.12|29362.12|29362.12|29362.12|29362.12|0
1652710950000|2022-05-16 14:22:30|29365.65|29365.65|29365.95|29365.95|29365.95|29365.95|29365.65|29365.65|0
1652710980000|2022-05-16 14:23:00|29362.42|29362.42|29362.42|29362.42|29362.42|29362.42|29362.42|29362.42|0
1652710990000|2022-05-16 14:23:10|29362.72|29362.72|29366.25|29366.25|29369.79|29369.79|29362.72|29362.72|0
1652711000000|2022-05-16 14:23:20|29362.72|29362.72|29359.18|29359.18|29362.72|29362.72|29359.18|29359.18|0
1652711010000|2022-05-16 14:23:30|29362.72|29362.72|29362.72|29362.72|29362.72|29362.72|29362.72|29362.72|0
1652711020000|2022-05-16 14:23:40|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|29359.18|0
1652711030000|2022-05-16 14:23:50|29359.48|29359.48|29359.48|29359.48|29359.48|29359.48|29359.48|29359.48|0
1652711040000|2022-05-16 14:24:00|29366.55|29366.55|29366.55|29366.55|29366.55|29366.55|29366.55|29366.55|0
1652711050000|2022-05-16 14:24:10|29359.48|29359.48|29358.88|29358.88|29359.48|29359.48|29358.88|29358.88|0
1652711060000|2022-05-16 14:24:20|29362.42|29362.42|29365.95|29365.95|29365.95|29365.95|29362.42|29362.42|0
1652711070000|2022-05-16 14:24:30|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|29369.49|0
1652711090000|2022-05-16 14:24:50|29373.02|29373.02|29365.95|29365.95|29373.02|29373.02|29365.95|29365.95|0
1652711100000|2022-05-16 14:25:00|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|29365.13|0
1652711110000|2022-05-16 14:25:10|29365.73|29365.73|29380.17|29380.17|29380.17|29380.17|29365.73|29365.73|0
1652711120000|2022-05-16 14:25:20|29383.71|29383.71|29380.17|29380.17|29383.71|29383.71|29376.64|29376.64|0
1652711130000|2022-05-16 14:25:30|29380.99|29380.99|29381.81|29381.81|29381.81|29381.81|29380.99|29380.99|0
1652711140000|2022-05-16 14:25:40|29378.28|29378.28|29381.4|29381.4|29381.4|29381.4|29377.87|29377.87|0
1652711160000|2022-05-16 14:26:00|29384.94|29384.94|29384.94|29384.94|29384.94|29384.94|29381.4|29381.4|0
1652711170000|2022-05-16 14:26:10|29381.4|29381.4|29377.87|29377.87|29381.4|29381.4|29377.87|29377.87|0
1652711180000|2022-05-16 14:26:20|29381.4|29381.4|29377.87|29377.87|29384.94|29384.94|29377.87|29377.87|0
1652711190000|2022-05-16 14:26:30|29377.46|29377.46|29377.46|29377.46|29380.99|29380.99|29377.46|29377.46|0
1652711200000|2022-05-16 14:26:40|29373.92|29373.92|29370.09|29370.09|29373.92|29373.92|29370.09|29370.09|0
1652711220000|2022-05-16 14:27:00|29373.62|29373.62|29380.69|29380.69|29380.69|29380.69|29373.62|29373.62|0
1652711230000|2022-05-16 14:27:10|29380.39|29380.39|29394.83|29394.83|29394.83|29394.83|29380.39|29380.39|0
1652711240000|2022-05-16 14:27:20|29398.37|29398.37|29398.37|29398.37|29398.37|29398.37|29398.37|29398.37|0
1652711250000|2022-05-16 14:27:30|29399.19|29399.19|29395.41|29395.41|29399.19|29399.19|29395.41|29395.41|0
1652711260000|2022-05-16 14:27:40|29391.87|29391.87|29395.41|29395.41|29398.94|29398.94|29391.87|29391.87|0
1652711280000|2022-05-16 14:28:00|29402.48|29402.48|29402.48|29402.48|29406.01|29406.01|29402.48|29402.48|0
1652711290000|2022-05-16 14:28:10|29406.01|29406.01|29406.01|29406.01|29406.01|29406.01|29402.48|29402.48|0
1652711300000|2022-05-16 14:28:20|29398.94|29398.94|29398.04|29398.04|29398.94|29398.94|29398.04|29398.04|0
1652711310000|2022-05-16 14:28:30|29390.97|29390.97|29390.97|29390.97|29390.97|29390.97|29390.97|29390.97|0
1652711320000|2022-05-16 14:28:40|29387.44|29387.44|29386.84|29386.84|29387.44|29387.44|29383.3|29383.3|0
1652711330000|2022-05-16 14:28:50|29383.3|29383.3|29386.84|29386.84|29386.84|29386.84|29383.3|29383.3|0
1652711350000|2022-05-16 14:29:10|29387.44|29387.44|29394.51|29394.51|29394.51|29394.51|29387.44|29387.44|0
1652711360000|2022-05-16 14:29:20|29401.58|29401.58|29390.97|29390.97|29405.11|29405.11|29390.97|29390.97|0
1652711370000|2022-05-16 14:29:30|29394.51|29394.51|29394.27|29394.27|29398.04|29398.04|29394.27|29394.27|0
1652711390000|2022-05-16 14:29:50|29397.8|29397.8|29397.8|29397.8|29397.8|29397.8|29397.8|29397.8|0
1652711400000|2022-05-16 14:30:00|29394.27|29394.27|29387.2|29387.2|29394.27|29394.27|29387.2|29387.2|0
1652711410000|2022-05-16 14:30:10|29383.66|29383.66|29383.96|29383.96|29383.96|29383.96|29383.66|29383.66|0
1652711420000|2022-05-16 14:30:20|29380.43|29380.43|29366.29|29366.29|29380.43|29380.43|29366.29|29366.29|0
1652711430000|2022-05-16 14:30:30|29362.75|29362.75|29361.03|29361.03|29362.75|29362.75|29361.03|29361.03|0
1652711440000|2022-05-16 14:30:40|29357.5|29357.5|29361.03|29361.03|29361.03|29361.03|29353.96|29353.96|0
1652711450000|2022-05-16 14:30:50|29357.5|29357.5|29357.5|29357.5|29357.5|29357.5|29357.5|29357.5|0
1652711460000|2022-05-16 14:31:00|29353.66|29353.66|29354.26|29354.26|29354.26|29354.26|29353.66|29353.66|0
1652711470000|2022-05-16 14:31:10|29350.73|29350.73|29343.36|29343.36|29350.73|29350.73|29343.36|29343.36|0
1652711480000|2022-05-16 14:31:20|29343.06|29343.06|29343.3|29343.3|29346.83|29346.83|29332.69|29332.69|0
1652711490000|2022-05-16 14:31:30|29339.76|29339.76|29339.76|29339.76|29339.76|29339.76|29339.76|29339.76|0
1652711500000|2022-05-16 14:31:40|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|29336.23|0
1652711510000|2022-05-16 14:31:50|29329.16|29329.16|29325.62|29325.62|29329.16|29329.16|29325.62|29325.62|0
1652711530000|2022-05-16 14:32:10|29325.32|29325.32|29318.25|29318.25|29325.32|29325.32|29317.84|29317.84|0
1652711540000|2022-05-16 14:32:20|29321.79|29321.79|29329.76|29329.76|29329.76|29329.76|29321.79|29321.79|0
1652711550000|2022-05-16 14:32:30|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|29333.29|0
1652711560000|2022-05-16 14:32:40|29332.99|29332.99|29336.53|29336.53|29336.53|29336.53|29332.99|29332.99|0
1652711570000|2022-05-16 14:32:50|29337.13|29337.13|29330.06|29330.06|29340.67|29340.67|29330.06|29330.06|0
1652711580000|2022-05-16 14:33:00|29322.99|29322.99|29315.92|29315.92|29322.99|29322.99|29315.92|29315.92|0
1652711590000|2022-05-16 14:33:10|29315.68|29315.68|29312.14|29312.14|29315.68|29315.68|29312.14|29312.14|0
1652711600000|2022-05-16 14:33:20|29315.68|29315.68|29315.68|29315.68|29315.68|29315.68|29315.68|29315.68|0
1652711610000|2022-05-16 14:33:30|29312.14|29312.14|29312.14|29312.14|29312.14|29312.14|29312.14|29312.14|0
1652711620000|2022-05-16 14:33:40|29311.84|29311.84|29304.77|29304.77|29311.84|29311.84|29304.77|29304.77|0
1652711630000|2022-05-16 14:33:50|29308.31|29308.31|29308.31|29308.31|29308.31|29308.31|29308.31|29308.31|0
1652711640000|2022-05-16 14:34:00|29311.84|29311.84|29315.38|29315.38|29315.38|29315.38|29311.84|29311.84|0
1652711650000|2022-05-16 14:34:10|29315.08|29315.08|29307.47|29307.47|29315.08|29315.08|29307.47|29307.47|0
1652711670000|2022-05-16 14:34:30|29303.93|29303.93|29300.4|29300.4|29303.93|29303.93|29300.4|29300.4|0
1652711680000|2022-05-16 14:34:40|29307.47|29307.47|29318.37|29318.37|29318.37|29318.37|29307.47|29307.47|0
1652711690000|2022-05-16 14:34:50|29321.91|29321.91|29321.91|29321.91|29321.91|29321.91|29321.91|29321.91|0
1652711700000|2022-05-16 14:35:00|29322.21|29322.21|29315.14|29315.14|29329.28|29329.28|29315.14|29315.14|0
1652711710000|2022-05-16 14:35:10|29318.67|29318.67|29315.14|29315.14|29318.67|29318.67|29315.14|29315.14|0
1652711720000|2022-05-16 14:35:20|29315.74|29315.74|29315.92|29315.92|29316.22|29316.22|29312.69|29312.69|0
1652711730000|2022-05-16 14:35:30|29315.62|29315.62|29315.62|29315.62|29315.62|29315.62|29315.62|29315.62|0
1652711740000|2022-05-16 14:35:40|29312.09|29312.09|29312.09|29312.09|29312.09|29312.09|29312.09|29312.09|0
1652711760000|2022-05-16 14:36:00|29312.91|29312.91|29323.4|29323.4|29323.4|29323.4|29312.5|29312.5|0
1652711770000|2022-05-16 14:36:10|29326.94|29326.94|29334.72|29334.72|29334.72|29334.72|29326.94|29326.94|0
1652711780000|2022-05-16 14:36:20|29338.25|29338.25|29331.18|29331.18|29341.79|29341.79|29331.18|29331.18|0
1652711790000|2022-05-16 14:36:30|29334.72|29334.72|29334.41|29334.41|29334.72|29334.72|29334.41|29334.41|0
1652711800000|2022-05-16 14:36:40|29330.88|29330.88|29330.88|29330.88|29330.88|29330.88|29330.88|29330.88|0
1652711810000|2022-05-16 14:36:50|29331.18|29331.18|29331.18|29331.18|29331.18|29331.18|29331.18|29331.18|0
1652711820000|2022-05-16 14:37:00|29338.25|29338.25|29338.55|29338.55|29345.62|29345.62|29338.25|29338.25|0
1652711840000|2022-05-16 14:37:20|29335.02|29335.02|29335.02|29335.02|29335.02|29335.02|29335.02|29335.02|0
1652711850000|2022-05-16 14:37:30|29327.95|29327.95|29331.48|29331.48|29331.48|29331.48|29327.95|29327.95|0
1652711860000|2022-05-16 14:37:40|29332.68|29332.68|29329.15|29329.15|29332.68|29332.68|29325.61|29325.61|0
1652711870000|2022-05-16 14:37:50|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|29325.61|0
1652711880000|2022-05-16 14:38:00|29322.08|29322.08|29332.68|29332.68|29332.68|29332.68|29322.08|29322.08|0
1652711890000|2022-05-16 14:38:10|29329.15|29329.15|29332.68|29332.68|29332.68|29332.68|29329.15|29329.15|0
1652711900000|2022-05-16 14:38:20|29336.22|29336.22|29339.75|29339.75|29339.75|29339.75|29336.22|29336.22|0
1652711910000|2022-05-16 14:38:30|29340.05|29340.05|29343.59|29343.59|29343.59|29343.59|29340.05|29340.05|0
1652711920000|2022-05-16 14:38:40|29347.12|29347.12|29343.59|29343.59|29347.12|29347.12|29343.59|29343.59|0
1652711940000|2022-05-16 14:39:00|29340.05|29340.05|29339.75|29339.75|29340.05|29340.05|29339.75|29339.75|0
1652711950000|2022-05-16 14:39:10|29340.05|29340.05|29340.35|29340.35|29340.35|29340.35|29340.05|29340.05|0
1652711970000|2022-05-16 14:39:30|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|0
1652711980000|2022-05-16 14:39:40|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|0
1652711990000|2022-05-16 14:39:50|29347.42|29347.42|29343.89|29343.89|29347.42|29347.42|29343.89|29343.89|0
1652712000000|2022-05-16 14:40:00|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29336.82|29336.82|0
1652712020000|2022-05-16 14:40:20|29343.89|29343.89|29344.49|29344.49|29344.49|29344.49|29343.89|29343.89|0
1652712030000|2022-05-16 14:40:30|29340.95|29340.95|29340.95|29340.95|29340.95|29340.95|29340.95|29340.95|0
1652712040000|2022-05-16 14:40:40|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|0
1652712060000|2022-05-16 14:41:00|29343.89|29343.89|29343.89|29343.89|29347.42|29347.42|29343.89|29343.89|0
1652712070000|2022-05-16 14:41:10|29336.82|29336.82|29336.82|29336.82|29336.82|29336.82|29336.52|29336.52|0
1652712080000|2022-05-16 14:41:20|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|29340.35|0
1652712090000|2022-05-16 14:41:30|29343.89|29343.89|29340.35|29340.35|29347.42|29347.42|29340.35|29340.35|0
1652712110000|2022-05-16 14:41:50|29347.42|29347.42|29340.35|29340.35|29347.42|29347.42|29340.35|29340.35|0
1652712120000|2022-05-16 14:42:00|29343.89|29343.89|29347.42|29347.42|29347.42|29347.42|29343.89|29343.89|0
1652712130000|2022-05-16 14:42:10|29346.82|29346.82|29347.12|29347.12|29347.12|29347.12|29346.82|29346.82|0
1652712140000|2022-05-16 14:42:20|29343.59|29343.59|29340.05|29340.05|29343.59|29343.59|29340.05|29340.05|0
1652712150000|2022-05-16 14:42:30|29340.35|29340.35|29347.42|29347.42|29347.42|29347.42|29340.05|29340.05|0
1652712170000|2022-05-16 14:42:50|29350.96|29350.96|29347.42|29347.42|29350.96|29350.96|29347.42|29347.42|0
1652712180000|2022-05-16 14:43:00|29350.96|29350.96|29350.96|29350.96|29350.96|29350.96|29350.96|29350.96|0
1652712200000|2022-05-16 14:43:20|29347.42|29347.42|29358.03|29358.03|29358.03|29358.03|29347.42|29347.42|0
1652712210000|2022-05-16 14:43:30|29361.56|29361.56|29361.56|29361.56|29361.56|29361.56|29361.56|29361.56|0
1652712220000|2022-05-16 14:43:40|29365.1|29365.1|29365.4|29365.4|29365.4|29365.4|29365.1|29365.1|0
1652712230000|2022-05-16 14:43:50|29361.86|29361.86|29361.86|29361.86|29361.86|29361.86|29361.86|29361.86|0
1652712240000|2022-05-16 14:44:00|29358.33|29358.33|29354.79|29354.79|29358.33|29358.33|29354.79|29354.79|0
1652712250000|2022-05-16 14:44:10|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|29351.26|0
1652712260000|2022-05-16 14:44:20|29347.72|29347.72|29354.79|29354.79|29354.79|29354.79|29347.72|29347.72|0
1652712280000|2022-05-16 14:44:40|29358.33|29358.33|29358.33|29358.33|29358.33|29358.33|29358.33|29358.33|0
1652712290000|2022-05-16 14:44:50|29358.63|29358.63|29365.7|29365.7|29369.53|29369.53|29358.63|29358.63|0
1652712300000|2022-05-16 14:45:00|29362.16|29362.16|29355.5|29355.5|29362.16|29362.16|29355.5|29355.5|0
1652712310000|2022-05-16 14:45:10|29355.2|29355.2|29348.43|29348.43|29355.2|29355.2|29348.13|29348.13|0
1652712320000|2022-05-16 14:45:20|29349.03|29349.03|29349.03|29349.03|29352.57|29352.57|29349.03|29349.03|0
1652712330000|2022-05-16 14:45:30|29345.5|29345.5|29347.4|29347.4|29347.4|29347.4|29343.86|29343.86|0
1652712340000|2022-05-16 14:45:40|29347.8|29347.8|29340.74|29340.74|29347.8|29347.8|29340.74|29340.74|0
1652712350000|2022-05-16 14:45:50|29344.27|29344.27|29344.27|29344.27|29347.8|29347.8|29344.27|29344.27|0
1652712360000|2022-05-16 14:46:00|29340.74|29340.74|29336.9|29336.9|29340.74|29340.74|29336.9|29336.9|0
1652712370000|2022-05-16 14:46:10|29340.43|29340.43|29347.5|29347.5|29347.5|29347.5|29340.43|29340.43|0
1652712380000|2022-05-16 14:46:20|29343.97|29343.97|29343.97|29343.97|29343.97|29343.97|29343.97|29343.97|0
1652712410000|2022-05-16 14:46:50|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|29347.5|0
1652712420000|2022-05-16 14:47:00|29343.97|29343.97|29343.97|29343.97|29343.97|29343.97|29343.97|29343.97|0
1652712430000|2022-05-16 14:47:10|29347.5|29347.5|29347.2|29347.2|29347.5|29347.5|29347.2|29347.2|0
1652712440000|2022-05-16 14:47:20|29347.5|29347.5|29343.97|29343.97|29347.5|29347.5|29343.97|29343.97|0
1652712460000|2022-05-16 14:47:40|29340.43|29340.43|29341.04|29341.04|29341.04|29341.04|29336.9|29336.9|0
1652712480000|2022-05-16 14:48:00|29348.11|29348.11|29348.41|29348.41|29348.41|29348.41|29348.11|29348.11|0
1652712490000|2022-05-16 14:48:10|29341.34|29341.34|29333.86|29333.86|29341.34|29341.34|29333.86|29333.86|0
1652712500000|2022-05-16 14:48:20|29333.04|29333.04|29340.93|29340.93|29340.93|29340.93|29333.04|29333.04|0
1652712520000|2022-05-16 14:48:40|29344.46|29344.46|29344.46|29344.46|29344.46|29344.46|29344.46|29344.46|0
1652712540000|2022-05-16 14:49:00|29344.16|29344.16|29333.56|29333.56|29344.16|29344.16|29333.56|29333.56|0
1652712550000|2022-05-16 14:49:10|29337.09|29337.09|29337.09|29337.09|29337.09|29337.09|29337.09|29337.09|0
1652712570000|2022-05-16 14:49:30|29344.16|29344.16|29340.63|29340.63|29344.16|29344.16|29340.63|29340.63|0
1652712580000|2022-05-16 14:49:40|29341.23|29341.23|29344.76|29344.76|29344.76|29344.76|29341.23|29341.23|0
1652712590000|2022-05-16 14:49:50|29341.23|29341.23|29341.23|29341.23|29341.23|29341.23|29341.23|29341.23|0
1652712600000|2022-05-16 14:50:00|29334.16|29334.16|29330.62|29330.62|29334.16|29334.16|29330.62|29330.62|0
1652712610000|2022-05-16 14:50:10|29341.23|29341.23|29341.23|29341.23|29341.23|29341.23|29341.23|29341.23|0
1652712620000|2022-05-16 14:50:20|29341.53|29341.53|29341.83|29341.83|29341.83|29341.83|29341.53|29341.53|0
1652712630000|2022-05-16 14:50:30|29345.36|29345.36|29334.16|29334.16|29345.36|29345.36|29334.16|29334.16|0
1652712650000|2022-05-16 14:50:50|29337.69|29337.69|29327.09|29327.09|29337.69|29337.69|29327.09|29327.09|0
1652712660000|2022-05-16 14:51:00|29326.79|29326.79|29322.95|29322.95|29326.79|29326.79|29322.95|29322.95|0
1652712680000|2022-05-16 14:51:20|29323.25|29323.25|29337.39|29337.39|29337.39|29337.39|29323.25|29323.25|0
1652712700000|2022-05-16 14:51:40|29330.32|29330.32|29330.32|29330.32|29330.32|29330.32|29330.32|29330.32|0
1652712720000|2022-05-16 14:52:00|29337.39|29337.39|29337.39|29337.39|29340.93|29340.93|29337.39|29337.39|0
1652712730000|2022-05-16 14:52:10|29333.86|29333.86|29333.86|29333.86|29334.16|29334.16|29333.56|29333.56|0
1652712740000|2022-05-16 14:52:20|29330.32|29330.32|29330.32|29330.32|29330.32|29330.32|29330.32|29330.32|0
1652712750000|2022-05-16 14:52:30|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|29333.86|0
1652712760000|2022-05-16 14:52:40|29333.56|29333.56|29333.56|29333.56|29333.56|29333.56|29333.56|29333.56|0
1652712770000|2022-05-16 14:52:50|29330.02|29330.02|29326.49|29326.49|29330.02|29330.02|29326.49|29326.49|0
1652712780000|2022-05-16 14:53:00|29322.95|29322.95|29326.49|29326.49|29326.49|29326.49|29322.95|29322.95|0
1652712790000|2022-05-16 14:53:10|29330.02|29330.02|29330.02|29330.02|29330.02|29330.02|29330.02|29330.02|0
1652712800000|2022-05-16 14:53:20|29329.61|29329.61|29329.61|29329.61|29329.61|29329.61|29329.61|29329.61|0
1652712810000|2022-05-16 14:53:30|29329.31|29329.31|29325.48|29325.48|29329.31|29329.31|29325.48|29325.48|0
1652712820000|2022-05-16 14:53:40|29329.01|29329.01|29329.01|29329.01|29329.01|29329.01|29329.01|29329.01|0
1652712830000|2022-05-16 14:53:50|29328.71|29328.71|29328.41|29328.41|29328.71|29328.71|29328.41|29328.41|0
1652712840000|2022-05-16 14:54:00|29324.87|29324.87|29325.28|29325.28|29325.28|29325.28|29324.87|29324.87|0
1652712860000|2022-05-16 14:54:20|29321.75|29321.75|29321.75|29321.75|29321.75|29321.75|29321.75|29321.75|0
1652712870000|2022-05-16 14:54:30|29325.28|29325.28|29324.98|29324.98|29325.28|29325.28|29324.98|29324.98|0
1652712880000|2022-05-16 14:54:40|29328.52|29328.52|29321.45|29321.45|29328.52|29328.52|29321.45|29321.45|0
1652712890000|2022-05-16 14:54:50|29317.91|29317.91|29321.45|29321.45|29321.45|29321.45|29317.91|29317.91|0
1652712900000|2022-05-16 14:55:00|29317.91|29317.91|29314.38|29314.38|29317.91|29317.91|29314.38|29314.38|0
1652712910000|2022-05-16 14:55:10|29321.45|29321.45|29320.85|29320.85|29321.45|29321.45|29320.85|29320.85|0
1652712920000|2022-05-16 14:55:20|29317.31|29317.31|29313.54|29313.54|29317.31|29317.31|29313.54|29313.54|0
1652712930000|2022-05-16 14:55:30|29310|29310|29313.54|29313.54|29313.54|29313.54|29310|29310|0
1652712940000|2022-05-16 14:55:40|29313.84|29313.84|29313.84|29313.84|29313.84|29313.84|29313.84|29313.84|0
1652712950000|2022-05-16 14:55:50|29317.37|29317.37|29316.47|29316.47|29317.37|29317.37|29316.47|29316.47|0
1652712970000|2022-05-16 14:56:10|29320.01|29320.01|29320.01|29320.01|29320.01|29320.01|29320.01|29320.01|0
1652712990000|2022-05-16 14:56:30|29316.47|29316.47|29316.06|29316.06|29316.47|29316.47|29316.06|29316.06|0
1652713000000|2022-05-16 14:56:40|29312.53|29312.53|29305.46|29305.46|29312.53|29312.53|29305.46|29305.46|0
1652713010000|2022-05-16 14:56:50|29308.99|29308.99|29308.99|29308.99|29308.99|29308.99|29308.99|29308.99|0
1652713030000|2022-05-16 14:57:10|29312.53|29312.53|29308.39|29308.39|29312.53|29312.53|29308.39|29308.39|0
1652713040000|2022-05-16 14:57:20|29308.69|29308.69|29316.06|29316.06|29316.06|29316.06|29308.69|29308.69|0
1652713050000|2022-05-16 14:57:30|29316.36|29316.36|29316.36|29316.36|29316.66|29316.66|29316.36|29316.36|0
1652713060000|2022-05-16 14:57:40|29316.96|29316.96|29320.5|29320.5|29320.5|29320.5|29316.96|29316.96|0
1652713070000|2022-05-16 14:57:50|29324.03|29324.03|29324.03|29324.03|29324.03|29324.03|29324.03|29324.03|0
1652713080000|2022-05-16 14:58:00|29327.57|29327.57|29327.57|29327.57|29327.57|29327.57|29327.57|29327.57|0
1652713100000|2022-05-16 14:58:20|29320.5|29320.5|29316.96|29316.96|29320.5|29320.5|29316.96|29316.96|0
1652713110000|2022-05-16 14:58:30|29320.5|29320.5|29313.43|29313.43|29320.5|29320.5|29313.43|29313.43|0
1652713120000|2022-05-16 14:58:40|29316.96|29316.96|29320.5|29320.5|29320.5|29320.5|29316.96|29316.96|0
1652713140000|2022-05-16 14:59:00|29320.74|29320.74|29328.35|29328.35|29331.89|29331.89|29320.74|29320.74|0
1652713150000|2022-05-16 14:59:10|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|29331.89|0
1652713160000|2022-05-16 14:59:20|29332.3|29332.3|29332.3|29332.3|29332.3|29332.3|29332.3|29332.3|0
1652713180000|2022-05-16 14:59:40|29328.76|29328.76|29328.76|29328.76|29328.76|29328.76|29328.76|29328.76|0
1652713190000|2022-05-16 14:59:50|29332.3|29332.3|29328.35|29328.35|29332.3|29332.3|29328.35|29328.35|0
1652713200000|2022-05-16 15:00:00|29324.52|29324.52|29317.75|29317.75|29324.52|29324.52|29317.75|29317.75|0
1652713210000|2022-05-16 15:00:10|29321.28|29321.28|29321.28|29321.28|29321.28|29321.28|29321.28|29321.28|0
1652713220000|2022-05-16 15:00:20|29324.82|29324.82|29317.75|29317.75|29324.82|29324.82|29317.75|29317.75|0
1652713230000|2022-05-16 15:00:30|29314.21|29314.21|29314.81|29314.81|29314.81|29314.81|29314.21|29314.21|0
1652713240000|2022-05-16 15:00:40|29318.35|29318.35|29311.28|29311.28|29318.35|29318.35|29311.28|29311.28|0
1652713250000|2022-05-16 15:00:50|29310.98|29310.98|29310.68|29310.68|29310.98|29310.98|29310.68|29310.68|0
1652713260000|2022-05-16 15:01:00|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|29317.75|0
1652713270000|2022-05-16 15:01:10|29307.14|29307.14|29307.14|29307.14|29307.14|29307.14|29307.14|29307.14|0
1652713280000|2022-05-16 15:01:20|29303.61|29303.61|29303.61|29303.61|29303.61|29303.61|29303.61|29303.61|0
1652713290000|2022-05-16 15:01:30|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|29300.07|0
1652713310000|2022-05-16 15:01:50|29307.14|29307.14|29310.68|29310.68|29310.68|29310.68|29307.14|29307.14|0
1652713320000|2022-05-16 15:02:00|29307.14|29307.14|29307.14|29307.14|29307.14|29307.14|29307.14|29307.14|0
1652713330000|2022-05-16 15:02:10|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|29307.44|0
1652713340000|2022-05-16 15:02:20|29306.84|29306.84|29313.91|29313.91|29313.91|29313.91|29306.84|29306.84|0
1652713350000|2022-05-16 15:02:30|29314.51|29314.51|29303.61|29303.61|29314.51|29314.51|29303.61|29303.61|0
1652713360000|2022-05-16 15:02:40|29303.2|29303.2|29299.66|29299.66|29303.2|29303.2|29299.66|29299.66|0
1652713380000|2022-05-16 15:03:00|29303.2|29303.2|29299.66|29299.66|29303.2|29303.2|29299.66|29299.66|0
1652713420000|2022-05-16 15:03:40|29306.73|29306.73|29306.73|29306.73|29310.27|29310.27|29306.73|29306.73|0
1652713430000|2022-05-16 15:03:50|29306.49|29306.49|29313.97|29313.97|29313.97|29313.97|29306.49|29306.49|0
1652713440000|2022-05-16 15:04:00|29314.27|29314.27|29314.27|29314.27|29317.8|29317.8|29314.27|29314.27|0
1652713470000|2022-05-16 15:04:30|29310.74|29310.74|29314.27|29314.27|29314.27|29314.27|29307.2|29307.2|0
1652713480000|2022-05-16 15:04:40|29317.8|29317.8|29317.8|29317.8|29317.8|29317.8|29317.8|29317.8|0
1652713490000|2022-05-16 15:04:50|29321.34|29321.34|29321.34|29321.34|29321.34|29321.34|29321.34|29321.34|0
1652713500000|2022-05-16 15:05:00|29317.8|29317.8|29321.34|29321.34|29321.34|29321.34|29317.8|29317.8|0
1652713510000|2022-05-16 15:05:10|29321.64|29321.64|29321.34|29321.34|29321.64|29321.64|29321.34|29321.34|0
1652713520000|2022-05-16 15:05:20|29324.87|29324.87|29328.41|29328.41|29328.41|29328.41|29324.87|29324.87|0
1652713530000|2022-05-16 15:05:30|29324.87|29324.87|29324.87|29324.87|29324.87|29324.87|29324.87|29324.87|0
1652713550000|2022-05-16 15:05:50|29328.41|29328.41|29328.41|29328.41|29328.41|29328.41|29328.41|29328.41|0
1652713560000|2022-05-16 15:06:00|29324.87|29324.87|29328.11|29328.11|29328.41|29328.41|29324.87|29324.87|0
1652713570000|2022-05-16 15:06:10|29328.41|29328.41|29328.17|29328.17|29328.41|29328.41|29328.17|29328.17|0
1652713590000|2022-05-16 15:06:30|29324.63|29324.63|29316.96|29316.96|29324.63|29324.63|29316.96|29316.96|0
1652713600000|2022-05-16 15:06:40|29316.06|29316.06|29316.06|29316.06|29316.06|29316.06|29312.53|29312.53|0
1652713620000|2022-05-16 15:07:00|29319.6|29319.6|29323.13|29323.13|29323.13|29323.13|29319.6|29319.6|0
1652713630000|2022-05-16 15:07:10|29326.67|29326.67|29323.43|29323.43|29326.97|29326.97|29323.43|29323.43|0
1652713650000|2022-05-16 15:07:30|29323.67|29323.67|29323.67|29323.67|29323.67|29323.67|29320.14|29320.14|0
1652713660000|2022-05-16 15:07:40|29323.97|29323.97|29323.97|29323.97|29323.97|29323.97|29323.97|29323.97|0
1652713670000|2022-05-16 15:07:50|29327.51|29327.51|29327.51|29327.51|29327.51|29327.51|29327.51|29327.51|0
1652713690000|2022-05-16 15:08:10|29327.81|29327.81|29327.81|29327.81|29327.81|29327.81|29327.81|29327.81|0
1652713710000|2022-05-16 15:08:30|29331.34|29331.34|29331.34|29331.34|29331.34|29331.34|29331.34|29331.34|0
1652713720000|2022-05-16 15:08:40|29327.81|29327.81|29327.81|29327.81|29327.81|29327.81|29327.81|29327.81|0
1652713750000|2022-05-16 15:09:10|29328.05|29328.05|29328.05|29328.05|29328.05|29328.05|29328.05|29328.05|0
1652713760000|2022-05-16 15:09:20|29331.59|29331.59|29328.05|29328.05|29331.59|29331.59|29328.05|29328.05|0
1652713770000|2022-05-16 15:09:30|29331.59|29331.59|29331.59|29331.59|29331.59|29331.59|29331.59|29331.59|0
1652713790000|2022-05-16 15:09:50|29335.12|29335.12|29335.42|29335.42|29335.42|29335.42|29331.59|29331.59|0
1652713800000|2022-05-16 15:10:00|29338.96|29338.96|29338.96|29338.96|29338.96|29338.96|29338.96|29338.96|0
1652713810000|2022-05-16 15:10:10|29342.49|29342.49|29338.96|29338.96|29342.49|29342.49|29338.96|29338.96|0
1652713820000|2022-05-16 15:10:20|29339.44|29339.44|29338.84|29338.84|29339.44|29339.44|29338.84|29338.84|0
1652713830000|2022-05-16 15:10:30|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|0
1652713840000|2022-05-16 15:10:40|29335.91|29335.91|29335.91|29335.91|29335.91|29335.91|29335.91|29335.91|0
1652713860000|2022-05-16 15:11:00|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|29339.44|0
1652713870000|2022-05-16 15:11:10|29339.85|29339.85|29339.55|29339.55|29339.85|29339.85|29339.55|29339.55|0
1652713880000|2022-05-16 15:11:20|29339.14|29339.14|29339.14|29339.14|29339.14|29339.14|29339.14|29339.14|0
1652713890000|2022-05-16 15:11:30|29342.67|29342.67|29342.67|29342.67|29342.67|29342.67|29342.67|29342.67|0
1652713910000|2022-05-16 15:11:50|29346.21|29346.21|29349.74|29349.74|29349.74|29349.74|29346.21|29346.21|0
1652713920000|2022-05-16 15:12:00|29353.28|29353.28|29353.28|29353.28|29353.28|29353.28|29353.28|29353.28|0
1652713930000|2022-05-16 15:12:10|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|29346.21|29346.21|0
1652713940000|2022-05-16 15:12:20|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|29346.21|0
1652713950000|2022-05-16 15:12:30|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|29349.74|0
1652713970000|2022-05-16 15:12:50|29353.28|29353.28|29353.28|29353.28|29353.28|29353.28|29353.28|29353.28|0
1652713980000|2022-05-16 15:13:00|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|29353.58|0
1652714000000|2022-05-16 15:13:20|29353.34|29353.34|29353.1|29353.1|29353.34|29353.34|29353.1|29353.1|0
1652714010000|2022-05-16 15:13:30|29353.34|29353.34|29349.8|29349.8|29356.87|29356.87|29349.8|29349.8|0
1652714030000|2022-05-16 15:13:50|29346.27|29346.27|29349.5|29349.5|29349.5|29349.5|29345.97|29345.97|0
1652714050000|2022-05-16 15:14:10|29353.04|29353.04|29349.5|29349.5|29353.04|29353.04|29349.5|29349.5|0
1652714060000|2022-05-16 15:14:20|29353.04|29353.04|29353.04|29353.04|29356.57|29356.57|29353.04|29353.04|0
1652714080000|2022-05-16 15:14:40|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|29356.57|0
1652714090000|2022-05-16 15:14:50|29353.04|29353.04|29356.87|29356.87|29356.87|29356.87|29353.04|29353.04|0
1652714100000|2022-05-16 15:15:00|29356.57|29356.57|29357.77|29357.77|29357.77|29357.77|29356.57|29356.57|0
1652714130000|2022-05-16 15:15:30|29361.31|29361.31|29364.84|29364.84|29364.84|29364.84|29361.31|29361.31|0
1652714140000|2022-05-16 15:15:40|29361.31|29361.31|29361.31|29361.31|29361.31|29361.31|29361.31|29361.31|0
1652714150000|2022-05-16 15:15:50|29354.24|29354.24|29347.17|29347.17|29354.24|29354.24|29347.17|29347.17|0
1652714160000|2022-05-16 15:16:00|29347.47|29347.47|29347.47|29347.47|29347.47|29347.47|29347.47|29347.47|0
1652714170000|2022-05-16 15:16:10|29351|29351|29351|29351|29351|29351|29351|29351|0
1652714180000|2022-05-16 15:16:20|29350.52|29350.52|29350.52|29350.52|29350.52|29350.52|29350.52|29350.52|0
1652714190000|2022-05-16 15:16:30|29349.92|29349.92|29349.92|29349.92|29350.22|29350.22|29346.38|29346.38|0
1652714220000|2022-05-16 15:17:00|29350.22|29350.22|29350.52|29350.52|29350.52|29350.52|29350.22|29350.22|0
1652714230000|2022-05-16 15:17:10|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|29354.06|0
1652714240000|2022-05-16 15:17:20|29350.52|29350.52|29350.52|29350.52|29350.52|29350.52|29350.52|29350.52|0
1652714250000|2022-05-16 15:17:30|29354.06|29354.06|29354.66|29354.66|29357.89|29357.89|29354.06|29354.06|0
1652714270000|2022-05-16 15:17:50|29351.12|29351.12|29351.12|29351.12|29351.12|29351.12|29351.12|29351.12|0
1652714280000|2022-05-16 15:18:00|29354.66|29354.66|29350.52|29350.52|29354.66|29354.66|29346.99|29346.99|0
1652714310000|2022-05-16 15:18:30|29346.99|29346.99|29350.52|29350.52|29350.52|29350.52|29346.99|29346.99|0
1652714320000|2022-05-16 15:18:40|29350.82|29350.82|29354.36|29354.36|29354.36|29354.36|29350.82|29350.82|0
1652714330000|2022-05-16 15:18:50|29350.82|29350.82|29350.82|29350.82|29350.82|29350.82|29350.82|29350.82|0
1652714340000|2022-05-16 15:19:00|29354.36|29354.36|29350.82|29350.82|29354.36|29354.36|29350.82|29350.82|0
1652714360000|2022-05-16 15:19:20|29351.23|29351.23|29351.23|29351.23|29351.23|29351.23|29347.7|29347.7|0
1652714370000|2022-05-16 15:19:30|29354.77|29354.77|29351.23|29351.23|29354.77|29354.77|29351.23|29351.23|0
1652714390000|2022-05-16 15:19:50|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|29358.3|0
1652714400000|2022-05-16 15:20:00|29358.6|29358.6|29354.77|29354.77|29358.6|29358.6|29354.46|29354.46|0
1652714410000|2022-05-16 15:20:10|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|0
1652714420000|2022-05-16 15:20:20|29354.66|29354.66|29344.05|29344.05|29354.66|29354.66|29344.05|29344.05|0
1652714430000|2022-05-16 15:20:30|29340.52|29340.52|29344.05|29344.05|29344.05|29344.05|29340.52|29340.52|0
1652714440000|2022-05-16 15:20:40|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|29347.59|0
1652714460000|2022-05-16 15:21:00|29344.05|29344.05|29340.22|29340.22|29344.05|29344.05|29340.22|29340.22|0
1652714480000|2022-05-16 15:21:20|29336.68|29336.68|29336.98|29336.98|29336.98|29336.98|29336.68|29336.68|0
1652714490000|2022-05-16 15:21:30|29344.05|29344.05|29347.59|29347.59|29347.59|29347.59|29344.05|29344.05|0
1652714500000|2022-05-16 15:21:40|29344.05|29344.05|29347.59|29347.59|29347.59|29347.59|29344.05|29344.05|0
1652714510000|2022-05-16 15:21:50|29347.29|29347.29|29357.89|29357.89|29357.89|29357.89|29347.29|29347.29|0
1652714520000|2022-05-16 15:22:00|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|29354.36|0
1652714540000|2022-05-16 15:22:20|29357.89|29357.89|29358.19|29358.19|29358.19|29358.19|29357.89|29357.89|0
1652714550000|2022-05-16 15:22:30|29358.49|29358.49|29358.19|29358.19|29358.49|29358.49|29358.19|29358.19|0
1652714570000|2022-05-16 15:22:50|29361.73|29361.73|29362.03|29362.03|29362.03|29362.03|29361.73|29361.73|0
1652714580000|2022-05-16 15:23:00|29362.33|29362.33|29359.09|29359.09|29362.63|29362.63|29359.09|29359.09|0
1652714590000|2022-05-16 15:23:10|29358.79|29358.79|29358.79|29358.79|29358.79|29358.79|29358.79|29358.79|0
1652714600000|2022-05-16 15:23:20|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|0
1652714610000|2022-05-16 15:23:30|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|29362.08|0
1652714620000|2022-05-16 15:23:40|29361.67|29361.67|29361.98|29361.98|29361.98|29361.98|29358.14|29358.14|0
1652714660000|2022-05-16 15:24:20|29361.57|29361.57|29361.57|29361.57|29361.57|29361.57|29358.03|29358.03|0
1652714690000|2022-05-16 15:24:50|29358.03|29358.03|29358.33|29358.33|29358.33|29358.33|29358.03|29358.03|0
1652714700000|2022-05-16 15:25:00|29358.74|29358.74|29358.74|29358.74|29358.74|29358.74|29358.74|29358.74|0
1652714710000|2022-05-16 15:25:10|29358.14|29358.14|29357.84|29357.84|29358.44|29358.44|29357.84|29357.84|0
1652714730000|2022-05-16 15:25:30|29354.3|29354.3|29361.37|29361.37|29361.37|29361.37|29354.3|29354.3|0
1652714750000|2022-05-16 15:25:50|29357.84|29357.84|29358.14|29358.14|29358.14|29358.14|29357.84|29357.84|0
1652714760000|2022-05-16 15:26:00|29358.44|29358.44|29358.68|29358.68|29358.68|29358.68|29358.44|29358.44|0
1652714770000|2022-05-16 15:26:10|29362.22|29362.22|29362.22|29362.22|29362.22|29362.22|29362.22|29362.22|0
1652714800000|2022-05-16 15:26:40|29362.82|29362.82|29358.98|29358.98|29362.82|29362.82|29358.98|29358.98|0
1652714810000|2022-05-16 15:26:50|29358.68|29358.68|29355.45|29355.45|29358.98|29358.98|29355.45|29355.45|0
1652714820000|2022-05-16 15:27:00|29358.98|29358.98|29358.98|29358.98|29362.52|29362.52|29358.98|29358.98|0
1652714840000|2022-05-16 15:27:20|29362.52|29362.52|29362.52|29362.52|29362.52|29362.52|29362.52|29362.52|0
1652714850000|2022-05-16 15:27:30|29358.98|29358.98|29358.98|29358.98|29358.98|29358.98|29358.98|29358.98|0
1652714870000|2022-05-16 15:27:50|29358.57|29358.57|29358.57|29358.57|29358.57|29358.57|29358.57|29358.57|0
1652714880000|2022-05-16 15:28:00|29358.98|29358.98|29359.28|29359.28|29359.28|29359.28|29358.98|29358.98|0
1652714890000|2022-05-16 15:28:10|29355.75|29355.75|29359.28|29359.28|29359.28|29359.28|29355.75|29355.75|0
1652714900000|2022-05-16 15:28:20|29355.75|29355.75|29348.68|29348.68|29355.75|29355.75|29348.68|29348.68|0
1652714910000|2022-05-16 15:28:30|29345.14|29345.14|29348.68|29348.68|29352.21|29352.21|29345.14|29345.14|0
1652714920000|2022-05-16 15:28:40|29352.21|29352.21|29351.91|29351.91|29352.21|29352.21|29351.91|29351.91|0
1652714940000|2022-05-16 15:29:00|29352.21|29352.21|29355.75|29355.75|29355.75|29355.75|29352.21|29352.21|0
1652714950000|2022-05-16 15:29:10|29355.45|29355.45|29348.98|29348.98|29356.05|29356.05|29348.98|29348.98|0
1652714960000|2022-05-16 15:29:20|29348.57|29348.57|29355.64|29355.64|29355.64|29355.64|29348.57|29348.57|0
1652714970000|2022-05-16 15:29:30|29355.94|29355.94|29352.21|29352.21|29355.94|29355.94|29352.21|29352.21|0
1652714980000|2022-05-16 15:29:40|29351.39|29351.39|29351.64|29351.64|29351.64|29351.64|29351.39|29351.39|0
1652714990000|2022-05-16 15:29:50|29355.17|29355.17|29359.31|29359.31|29359.31|29359.31|29355.17|29355.17|0
1652771700000|2022-05-17 07:15:00|29293.43|29293.43|29299.77|29299.77|29300.5|29300.5|29293.43|29293.43|0
1652771710000|2022-05-17 07:15:10|29317.45|29317.45|29317.45|29317.45|29317.45|29317.45|29317.45|29317.45|0
1652771720000|2022-05-17 07:15:20|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|29313.91|0
1652771730000|2022-05-17 07:15:30|29306.84|29306.84|29310.38|29310.38|29310.38|29310.38|29306.84|29306.84|0
1652771740000|2022-05-17 07:15:40|29320.98|29320.98|29320.08|29320.08|29324.52|29324.52|29320.08|29320.08|0
1652771760000|2022-05-17 07:16:00|29327.15|29327.15|29327.15|29327.15|29327.15|29327.15|29327.15|29327.15|0
1652771770000|2022-05-17 07:16:10|29327.88|29327.88|29324.34|29324.34|29327.88|29327.88|29324.34|29324.34|0
1652771780000|2022-05-17 07:16:20|29325.31|29325.31|29325.31|29325.31|29325.31|29325.31|29325.31|29325.31|0
1652771790000|2022-05-17 07:16:30|29327.36|29327.36|29325.72|29325.72|29327.36|29327.36|29325.72|29325.72|0
1652771810000|2022-05-17 07:16:50|29326.32|29326.32|29326.02|29326.02|29326.32|29326.32|29326.02|29326.02|0
1652771820000|2022-05-17 07:17:00|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|29347.23|0
1652771830000|2022-05-17 07:17:10|29343.7|29343.7|29340.16|29340.16|29343.7|29343.7|29340.16|29340.16|0
1652771840000|2022-05-17 07:17:20|29336.63|29336.63|29336.02|29336.02|29336.63|29336.63|29336.02|29336.02|0
1652771850000|2022-05-17 07:17:30|29334.82|29334.82|29335.72|29335.72|29335.72|29335.72|29334.82|29334.82|0
1652771860000|2022-05-17 07:17:40|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|29336.02|0
1652771890000|2022-05-17 07:18:10|29333.57|29333.57|29355.32|29355.32|29355.32|29355.32|29333.57|29333.57|0
1652771920000|2022-05-17 07:18:40|29354.72|29354.72|29351.18|29351.18|29354.72|29354.72|29347.65|29347.65|0
1652771930000|2022-05-17 07:18:50|29344.11|29344.11|29351.18|29351.18|29351.18|29351.18|29344.11|29344.11|0
1652771940000|2022-05-17 07:19:00|29340.58|29340.58|29340.58|29340.58|29340.58|29340.58|29340.58|29340.58|0
1652771950000|2022-05-17 07:19:10|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|29344.11|0
1652771960000|2022-05-17 07:19:20|29344.6|29344.6|29345.32|29345.32|29345.32|29345.32|29344.6|29344.6|0
1652771980000|2022-05-17 07:19:40|29344.5|29344.5|29344.5|29344.5|29344.5|29344.5|29344.5|29344.5|0
1652772000000|2022-05-17 07:20:00|29345.7|29345.7|29328.03|29328.03|29345.7|29345.7|29328.03|29328.03|0
1652772010000|2022-05-17 07:20:10|29320.96|29320.96|29320.96|29320.96|29320.96|29320.96|29320.96|29320.96|0
1652772040000|2022-05-17 07:20:40|29331.56|29331.56|29331.56|29331.56|29331.56|29331.56|29331.56|29331.56|0
1652772050000|2022-05-17 07:20:50|29338.63|29338.63|29342.17|29342.17|29342.17|29342.17|29338.63|29338.63|0
1652772060000|2022-05-17 07:21:00|29341.27|29341.27|29340.67|29340.67|29341.27|29341.27|29340.67|29340.67|0
1652772070000|2022-05-17 07:21:10|29342.31|29342.31|29345.84|29345.84|29349.38|29349.38|29342.31|29342.31|0
1652772080000|2022-05-17 07:21:20|29346.44|29346.44|29346.44|29346.44|29346.44|29346.44|29346.44|29346.44|0
1652772100000|2022-05-17 07:21:40|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|0
1652772110000|2022-05-17 07:21:50|29343.21|29343.21|29343.21|29343.21|29343.21|29343.21|29343.21|29343.21|0
1652772130000|2022-05-17 07:22:10|29343.62|29343.62|29339.18|29339.18|29347.15|29347.15|29339.18|29339.18|0
1652772140000|2022-05-17 07:22:20|29342.72|29342.72|29342.72|29342.72|29342.72|29342.72|29342.72|29342.72|0
1652772160000|2022-05-17 07:22:40|29343.02|29343.02|29343.02|29343.02|29343.02|29343.02|29343.02|29343.02|0
1652772180000|2022-05-17 07:23:00|29346.55|29346.55|29345.83|29345.83|29346.55|29346.55|29345.83|29345.83|0
1652772210000|2022-05-17 07:23:30|29344.86|29344.86|29344.86|29344.86|29344.86|29344.86|29344.86|29344.86|0
1652772230000|2022-05-17 07:23:50|29345.34|29345.34|29345.34|29345.34|29345.34|29345.34|29345.34|29345.34|0
1652772240000|2022-05-17 07:24:00|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|29338.27|0
1652772280000|2022-05-17 07:24:40|29334.74|29334.74|29334.74|29334.74|29334.74|29334.74|29334.74|29334.74|0
1652772300000|2022-05-17 07:25:00|29327.67|29327.67|29331.2|29331.2|29331.2|29331.2|29327.67|29327.67|0
1652772330000|2022-05-17 07:25:30|29317.06|29317.06|29324.13|29324.13|29324.13|29324.13|29317.06|29317.06|0
1652772360000|2022-05-17 07:26:00|29323.53|29323.53|29325.86|29325.86|29326.77|29326.77|29323.23|29323.23|0
1652772370000|2022-05-17 07:26:10|29325.26|29325.26|29316.96|29316.96|29325.26|29325.26|29316.96|29316.96|0
1652772380000|2022-05-17 07:26:20|29316.24|29316.24|29323.81|29323.81|29323.81|29323.81|29315.51|29315.51|0
1652772400000|2022-05-17 07:26:40|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|29322.58|0
1652772420000|2022-05-17 07:27:00|29329.65|29329.65|29329.65|29329.65|29329.65|29329.65|29329.65|29329.65|0
1652772430000|2022-05-17 07:27:10|29330.55|29330.55|29329.95|29329.95|29330.55|29330.55|29329.95|29329.95|0
1652772440000|2022-05-17 07:27:20|29330.55|29330.55|29330.25|29330.25|29330.55|29330.55|29330.25|29330.25|0
1652772450000|2022-05-17 07:27:30|29344.39|29344.39|29344.39|29344.39|29344.39|29344.39|29344.39|29344.39|0
1652772480000|2022-05-17 07:28:00|29344.69|29344.69|29352.06|29352.06|29352.06|29352.06|29344.69|29344.69|0
1652772490000|2022-05-17 07:28:10|29352.66|29352.66|29352.96|29352.96|29352.96|29352.96|29352.66|29352.66|0
1652772510000|2022-05-17 07:28:30|29356.5|29356.5|29356.5|29356.5|29356.5|29356.5|29356.5|29356.5|0
1652772520000|2022-05-17 07:28:40|29352.96|29352.96|29352.96|29352.96|29352.96|29352.96|29352.96|29352.96|0
1652772540000|2022-05-17 07:29:00|29360.03|29360.03|29360.03|29360.03|29360.03|29360.03|29360.03|29360.03|0
1652772550000|2022-05-17 07:29:10|29363.57|29363.57|29363.57|29363.57|29365.67|29365.67|29361.77|29361.77|0
1652772560000|2022-05-17 07:29:20|29367.1|29367.1|29360.03|29360.03|29367.1|29367.1|29356.5|29356.5|0
1652772570000|2022-05-17 07:29:30|29361.24|29361.24|29360.94|29360.94|29361.24|29361.24|29360.94|29360.94|0
1652772590000|2022-05-17 07:29:50|29360.12|29360.12|29395.46|29395.46|29395.46|29395.46|29360.12|29360.12|0
1652772600000|2022-05-17 07:30:00|29391.93|29391.93|29381.02|29381.02|29391.93|29391.93|29380.42|29380.42|0
1652772610000|2022-05-17 07:30:10|29380.54|29380.54|29379.81|29379.81|29380.54|29380.54|29379.81|29379.81|0
1652772620000|2022-05-17 07:30:20|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|29381.02|0
1652772630000|2022-05-17 07:30:30|29388.09|29388.09|29395.16|29395.16|29395.16|29395.16|29388.09|29388.09|0
1652772640000|2022-05-17 07:30:40|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|29384.55|0
1652772650000|2022-05-17 07:30:50|29381.02|29381.02|29381.92|29381.92|29381.92|29381.92|29381.02|29381.02|0
1652772670000|2022-05-17 07:31:10|29382.74|29382.74|29383.04|29383.04|29383.04|29383.04|29382.74|29382.74|0
1652772700000|2022-05-17 07:31:40|29386.57|29386.57|29372.73|29372.73|29386.57|29386.57|29372.73|29372.73|0
1652772710000|2022-05-17 07:31:50|29365.66|29365.66|29364.76|29364.76|29365.66|29365.66|29364.76|29364.76|0
1652772720000|2022-05-17 07:32:00|29365.97|29365.97|29366.21|29366.21|29366.21|29366.21|29365.97|29365.97|0
1652772730000|2022-05-17 07:32:10|29373.28|29373.28|29373.53|29373.53|29373.53|29373.53|29373.28|29373.28|0
1652772740000|2022-05-17 07:32:20|29362.92|29362.92|29362.92|29362.92|29362.92|29362.92|29362.92|29362.92|0
1652772760000|2022-05-17 07:32:40|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|29369.99|0
1652772770000|2022-05-17 07:32:50|29369.51|29369.51|29369.51|29369.51|29369.51|29369.51|29369.51|29369.51|0
1652772780000|2022-05-17 07:33:00|29370.33|29370.33|29370.74|29370.74|29370.74|29370.74|29370.33|29370.33|0
1652772820000|2022-05-17 07:33:40|29371.34|29371.34|29371.34|29371.34|29371.34|29371.34|29371.34|29371.34|0
1652772840000|2022-05-17 07:34:00|29374.87|29374.87|29371.34|29371.34|29374.87|29374.87|29371.34|29371.34|0
1652772870000|2022-05-17 07:34:30|29372.57|29372.57|29365.09|29365.09|29372.57|29372.57|29365.09|29365.09|0
1652772880000|2022-05-17 07:34:40|29364.49|29364.49|29357.95|29357.95|29364.49|29364.49|29357.95|29357.95|0
1652772910000|2022-05-17 07:35:10|29358.85|29358.85|29359.15|29359.15|29359.15|29359.15|29358.85|29358.85|0
1652772930000|2022-05-17 07:35:30|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|29358.55|0
1652772950000|2022-05-17 07:35:50|29358.14|29358.14|29356.09|29356.09|29358.14|29358.14|29356.09|29356.09|0
1652772960000|2022-05-17 07:36:00|29373.76|29373.76|29373.76|29373.76|29373.76|29373.76|29373.76|29373.76|0
1652772980000|2022-05-17 07:36:20|29366.69|29366.69|29363.16|29363.16|29366.69|29366.69|29363.16|29363.16|0
1652773020000|2022-05-17 07:37:00|29362.56|29362.56|29352.25|29352.25|29363.46|29363.46|29352.25|29352.25|0
1652773030000|2022-05-17 07:37:10|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|29345.18|0
1652773040000|2022-05-17 07:37:20|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|0
1652773070000|2022-05-17 07:37:50|29348.72|29348.72|29348.72|29348.72|29348.72|29348.72|29348.72|29348.72|0
1652773080000|2022-05-17 07:38:00|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|29352.25|0
1652773090000|2022-05-17 07:38:10|29355.79|29355.79|29355.79|29355.79|29355.79|29355.79|29355.79|29355.79|0
1652773100000|2022-05-17 07:38:20|29356.99|29356.99|29356.99|29356.99|29356.99|29356.99|29356.99|29356.99|0
1652773130000|2022-05-17 07:38:50|29357.29|29357.29|29357.29|29357.29|29357.29|29357.29|29357.29|29357.29|0
1652773140000|2022-05-17 07:39:00|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|29356.39|0
1652773150000|2022-05-17 07:39:10|29374.06|29374.06|29374.06|29374.06|29374.06|29374.06|29374.06|29374.06|0
1652773170000|2022-05-17 07:39:30|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|0
1652773180000|2022-05-17 07:39:40|29376.4|29376.4|29376.1|29376.1|29376.4|29376.4|29376.1|29376.1|0
1652773210000|2022-05-17 07:40:10|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|29377.6|0
1652773220000|2022-05-17 07:40:20|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|0
1652773230000|2022-05-17 07:40:30|29388.5|29388.5|29395.57|29395.57|29395.57|29395.57|29388.5|29388.5|0
1652773240000|2022-05-17 07:40:40|29394.67|29394.67|29387.6|29387.6|29395.27|29395.27|29387.6|29387.6|0
1652773250000|2022-05-17 07:40:50|29377|29377|29377|29377|29377|29377|29377|29377|0
1652773270000|2022-05-17 07:41:10|29378.23|29378.23|29368.03|29368.03|29378.64|29378.64|29368.03|29368.03|0
1652773280000|2022-05-17 07:41:20|29364.5|29364.5|29368.03|29368.03|29368.03|29368.03|29364.5|29364.5|0
1652773300000|2022-05-17 07:41:40|29375.1|29375.1|29375.1|29375.1|29375.1|29375.1|29375.1|29375.1|0
1652773310000|2022-05-17 07:41:50|29374.86|29374.86|29378.4|29378.4|29378.4|29378.4|29374.86|29374.86|0
1652773320000|2022-05-17 07:42:00|29378.64|29378.64|29378.64|29378.64|29378.64|29378.64|29378.64|29378.64|0
1652773330000|2022-05-17 07:42:10|29385.71|29385.71|29378.64|29378.64|29385.71|29385.71|29378.64|29378.64|0
1652773360000|2022-05-17 07:42:40|29379.84|29379.84|29379.84|29379.84|29379.84|29379.84|29379.84|29379.84|0
1652773380000|2022-05-17 07:43:00|29386.91|29386.91|29386.91|29386.91|29386.91|29386.91|29386.91|29386.91|0
1652773390000|2022-05-17 07:43:10|29385.71|29385.71|29386.61|29386.61|29386.61|29386.61|29385.41|29385.41|0
1652773400000|2022-05-17 07:43:20|29387.21|29387.21|29387.45|29387.45|29387.45|29387.45|29387.21|29387.21|0
1652773410000|2022-05-17 07:43:30|29394.52|29394.52|29387.45|29387.45|29394.52|29394.52|29387.45|29387.45|0
1652773420000|2022-05-17 07:43:40|29387.15|29387.15|29387.15|29387.15|29387.15|29387.15|29387.15|29387.15|0
1652773450000|2022-05-17 07:44:10|29383.62|29383.62|29383.62|29383.62|29383.62|29383.62|29383.62|29383.62|0
1652773470000|2022-05-17 07:44:30|29394.22|29394.22|29394.22|29394.22|29394.22|29394.22|29394.22|29394.22|0
1652773500000|2022-05-17 07:45:00|29394.52|29394.52|29394.22|29394.22|29394.52|29394.52|29394.22|29394.22|0
1652773520000|2022-05-17 07:45:20|29393.92|29393.92|29393.92|29393.92|29393.92|29393.92|29393.92|29393.92|0
1652773540000|2022-05-17 07:45:40|29400.99|29400.99|29408.06|29408.06|29408.06|29408.06|29400.99|29400.99|0
1652773550000|2022-05-17 07:45:50|29415.13|29415.13|29418.66|29418.66|29418.66|29418.66|29415.13|29415.13|0
1652773560000|2022-05-17 07:46:00|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|29425.73|0
1652773590000|2022-05-17 07:46:30|29426.22|29426.22|29426.22|29426.22|29426.22|29426.22|29426.22|29426.22|0
1652773600000|2022-05-17 07:46:40|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|29433.29|0
1652773610000|2022-05-17 07:46:50|29432.32|29432.32|29432.56|29432.56|29432.56|29432.56|29432.32|29432.32|0
1652773620000|2022-05-17 07:47:00|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|29433.46|0
1652773660000|2022-05-17 07:47:40|29437|29437|29449.24|29449.24|29449.24|29449.24|29437|29437|0
1652773670000|2022-05-17 07:47:50|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|29449.54|0
1652773690000|2022-05-17 07:48:10|29456.61|29456.61|29456.61|29456.61|29456.61|29456.61|29456.61|29456.61|0
1652773710000|2022-05-17 07:48:30|29463.68|29463.68|29456.61|29456.61|29463.68|29463.68|29456.61|29456.61|0
1652773720000|2022-05-17 07:48:40|29446.01|29446.01|29449.54|29449.54|29449.54|29449.54|29446.01|29446.01|0
1652773730000|2022-05-17 07:48:50|29441.57|29441.57|29441.57|29441.57|29441.57|29441.57|29441.57|29441.57|0
1652773750000|2022-05-17 07:49:10|29441.98|29441.98|29440.97|29440.97|29441.98|29441.98|29440.97|29440.97|0
1652773770000|2022-05-17 07:49:30|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|29444.51|0
1652773790000|2022-05-17 07:49:50|29445.11|29445.11|29452.18|29452.18|29452.18|29452.18|29445.11|29445.11|0
1652773800000|2022-05-17 07:50:00|29448.64|29448.64|29448.64|29448.64|29448.64|29448.64|29448.64|29448.64|0
1652773830000|2022-05-17 07:50:30|29445.11|29445.11|29445.11|29445.11|29445.11|29445.11|29445.11|29445.11|0
1652773840000|2022-05-17 07:50:40|29441.57|29441.57|29440.67|29440.67|29441.57|29441.57|29440.07|29440.07|0
1652773900000|2022-05-17 07:51:40|29437.14|29437.14|29430.07|29430.07|29437.14|29437.14|29430.07|29430.07|0
1652773940000|2022-05-17 07:52:20|29423|29423|29423|29423|29423|29423|29423|29423|0
1652773950000|2022-05-17 07:52:30|29415.93|29415.93|29415.93|29415.93|29415.93|29415.93|29415.93|29415.93|0
1652773980000|2022-05-17 07:53:00|29419.46|29419.46|29423|29423|29423|29423|29419.46|29419.46|0
1652773990000|2022-05-17 07:53:10|29426.53|29426.53|29426.53|29426.53|29426.53|29426.53|29426.53|29426.53|0
1652774000000|2022-05-17 07:53:20|29430.07|29430.07|29419.46|29419.46|29430.07|29430.07|29419.46|29419.46|0
1652774010000|2022-05-17 07:53:30|29419.16|29419.16|29419.16|29419.16|29419.16|29419.16|29419.16|29419.16|0
1652774040000|2022-05-17 07:54:00|29417.95|29417.95|29428.56|29428.56|29428.56|29428.56|29417.95|29417.95|0
1652774050000|2022-05-17 07:54:10|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|29414.42|0
1652774060000|2022-05-17 07:54:20|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|29407.35|0
1652774080000|2022-05-17 07:54:40|29407.59|29407.59|29418.19|29418.19|29418.19|29418.19|29407.59|29407.59|0
1652774090000|2022-05-17 07:54:50|29418.79|29418.79|29418.79|29418.79|29418.79|29418.79|29418.79|29418.79|0
1652774100000|2022-05-17 07:55:00|29404.65|29404.65|29394.05|29394.05|29404.65|29404.65|29394.05|29394.05|0
1652774120000|2022-05-17 07:55:20|29390.51|29390.51|29390.51|29390.51|29390.51|29390.51|29390.51|29390.51|0
1652774130000|2022-05-17 07:55:30|29383.44|29383.44|29382.54|29382.54|29383.44|29383.44|29382.54|29382.54|0
1652774140000|2022-05-17 07:55:40|29383.51|29383.51|29383.27|29383.27|29383.51|29383.51|29383.27|29383.27|0
1652774150000|2022-05-17 07:55:50|29379.73|29379.73|29362.06|29362.06|29379.73|29379.73|29362.06|29362.06|0
1652774160000|2022-05-17 07:56:00|29362.54|29362.54|29359.01|29359.01|29362.54|29362.54|29359.01|29359.01|0
1652774180000|2022-05-17 07:56:20|29369.61|29369.61|29355.47|29355.47|29369.61|29369.61|29355.47|29355.47|0
1652774200000|2022-05-17 07:56:40|29359.01|29359.01|29363.27|29363.27|29363.27|29363.27|29359.01|29359.01|0
1652774220000|2022-05-17 07:57:00|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|29363.87|0
1652774240000|2022-05-17 07:57:20|29360.34|29360.34|29353.27|29353.27|29360.34|29360.34|29353.27|29353.27|0
1652774280000|2022-05-17 07:58:00|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|29356.8|0
1652774300000|2022-05-17 07:58:20|29357.4|29357.4|29357.7|29357.7|29357.7|29357.7|29357.4|29357.4|0
1652774310000|2022-05-17 07:58:30|29364.77|29364.77|29364.77|29364.77|29364.77|29364.77|29364.77|29364.77|0
1652774320000|2022-05-17 07:58:40|29361.24|29361.24|29361.24|29361.24|29361.24|29361.24|29361.24|29361.24|0
1652774350000|2022-05-17 07:59:10|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|29360.42|0
1652774360000|2022-05-17 07:59:20|29363.95|29363.95|29356.88|29356.88|29363.95|29363.95|29356.88|29356.88|0
1652774380000|2022-05-17 07:59:40|29349.81|29349.81|29349.81|29349.81|29349.81|29349.81|29349.81|29349.81|0
1652774390000|2022-05-17 07:59:50|29353.35|29353.35|29336.08|29336.08|29353.76|29353.76|29336.08|29336.08|0
1652774400000|2022-05-17 08:00:00|29343.15|29343.15|29346.69|29346.69|29346.69|29346.69|29343.15|29343.15|0
1652774410000|2022-05-17 08:00:10|29343.15|29343.15|29340.44|29340.44|29343.15|29343.15|29339.21|29339.21|0
1652774470000|2022-05-17 08:01:10|29341.94|29341.94|29349.01|29349.01|29349.01|29349.01|29341.94|29341.94|0
1652774490000|2022-05-17 08:01:30|29338.4|29338.4|29338.4|29338.4|29338.4|29338.4|29338.4|29338.4|0
1652774520000|2022-05-17 08:02:00|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|29341.94|0
1652774540000|2022-05-17 08:02:20|29345.47|29345.47|29344.25|29344.25|29345.47|29345.47|29344.25|29344.25|0
1652774560000|2022-05-17 08:02:40|29337.18|29337.18|29335.97|29335.97|29337.18|29337.18|29335.97|29335.97|0
1652774590000|2022-05-17 08:03:10|29334.74|29334.74|29334.74|29334.74|29334.74|29334.74|29334.74|29334.74|0
1652774600000|2022-05-17 08:03:20|29331.21|29331.21|29327.67|29327.67|29331.21|29331.21|29327.67|29327.67|0
1652774610000|2022-05-17 08:03:30|29324.14|29324.14|29324.14|29324.14|29324.14|29324.14|29324.14|29324.14|0
1652774620000|2022-05-17 08:03:40|29324.87|29324.87|29324.87|29324.87|29324.87|29324.87|29324.87|29324.87|0
1652774640000|2022-05-17 08:04:00|29325.11|29325.11|29332.18|29332.18|29332.18|29332.18|29325.11|29325.11|0
1652774650000|2022-05-17 08:04:10|29335.71|29335.71|29342.78|29342.78|29342.78|29342.78|29335.71|29335.71|0
1652774690000|2022-05-17 08:04:50|29342.18|29342.18|29342.18|29342.18|29342.18|29342.18|29342.18|29342.18|0
1652774730000|2022-05-17 08:05:30|29338.65|29338.65|29338.65|29338.65|29338.65|29338.65|29338.65|29338.65|0
1652774750000|2022-05-17 08:05:50|29335.11|29335.11|29335.11|29335.11|29335.11|29335.11|29335.11|29335.11|0
1652774760000|2022-05-17 08:06:00|29334.51|29334.51|29331.28|29331.28|29334.51|29334.51|29327.44|29327.44|0
1652774770000|2022-05-17 08:06:10|29334.81|29334.81|29334.51|29334.51|29335.11|29335.11|29334.21|29334.21|0
1652774780000|2022-05-17 08:06:20|29333.91|29333.91|29333.91|29333.91|29333.91|29333.91|29333.91|29333.91|0
1652774790000|2022-05-17 08:06:30|29330.38|29330.38|29330.38|29330.38|29330.38|29330.38|29330.38|29330.38|0
1652774800000|2022-05-17 08:06:40|29330.07|29330.07|29333.61|29333.61|29334.21|29334.21|29330.07|29330.07|0
1652774830000|2022-05-17 08:07:10|29331.21|29331.21|29332.11|29332.11|29332.11|29332.11|29331.21|29331.21|0
1652774840000|2022-05-17 08:07:20|29331.81|29331.81|29335.34|29335.34|29335.34|29335.34|29331.81|29331.81|0
1652774850000|2022-05-17 08:07:30|29338.88|29338.88|29346.43|29346.43|29346.43|29346.43|29338.88|29338.88|0
1652774860000|2022-05-17 08:07:40|29347.33|29347.33|29347.33|29347.33|29347.33|29347.33|29347.33|29347.33|0
1652774870000|2022-05-17 08:07:50|29350.87|29350.87|29349.97|29349.97|29354.4|29354.4|29349.97|29349.97|0
1652774890000|2022-05-17 08:08:10|29342.9|29342.9|29335.83|29335.83|29342.9|29342.9|29335.83|29335.83|0
1652774920000|2022-05-17 08:08:40|29335.53|29335.53|29335.83|29335.83|29336.13|29336.13|29335.53|29335.53|0
1652774930000|2022-05-17 08:08:50|29349.97|29349.97|29349.97|29349.97|29349.97|29349.97|29349.97|29349.97|0
1652774970000|2022-05-17 08:09:30|29360.57|29360.57|29353.5|29353.5|29360.57|29360.57|29353.5|29353.5|0
1652774980000|2022-05-17 08:09:40|29349.97|29349.97|29335.83|29335.83|29349.97|29349.97|29335.83|29335.83|0
1652774990000|2022-05-17 08:09:50|29336.13|29336.13|29339.66|29339.66|29339.66|29339.66|29336.13|29336.13|0
1652775000000|2022-05-17 08:10:00|29332.59|29332.59|29325.52|29325.52|29332.59|29332.59|29325.52|29325.52|0
1652775010000|2022-05-17 08:10:10|29321.99|29321.99|29321.09|29321.09|29321.99|29321.99|29321.09|29321.09|0
1652775020000|2022-05-17 08:10:20|29317.55|29317.55|29317.55|29317.55|29317.55|29317.55|29317.55|29317.55|0
1652775040000|2022-05-17 08:10:40|29310.48|29310.48|29310.48|29310.48|29310.48|29310.48|29310.48|29310.48|0
1652775080000|2022-05-17 08:11:20|29303.41|29303.41|29296.34|29296.34|29303.41|29303.41|29296.34|29296.34|0
1652775110000|2022-05-17 08:11:50|29297.84|29297.84|29298.14|29298.14|29298.14|29298.14|29297.84|29297.84|0
1652775130000|2022-05-17 08:12:10|29294.61|29294.61|29283.1|29283.1|29294.61|29294.61|29283.1|29283.1|0
1652775160000|2022-05-17 08:12:40|29282.62|29282.62|29283.1|29283.1|29283.1|29283.1|29282.62|29282.62|0
1652775180000|2022-05-17 08:13:00|29293.71|29293.71|29293.71|29293.71|29293.71|29293.71|29293.71|29293.71|0
1652775200000|2022-05-17 08:13:20|29293.3|29293.3|29292.48|29292.48|29293.3|29293.3|29292.48|29292.48|0
1652775210000|2022-05-17 08:13:30|29293.08|29293.08|29292.18|29292.18|29293.08|29293.08|29292.18|29292.18|0
1652775220000|2022-05-17 08:13:40|29293.08|29293.08|29293.08|29293.08|29293.08|29293.08|29293.08|29293.08|0
1652775230000|2022-05-17 08:13:50|29286.01|29286.01|29296.61|29296.61|29296.61|29296.61|29286.01|29286.01|0
1652775240000|2022-05-17 08:14:00|29293.08|29293.08|29286.61|29286.61|29293.08|29293.08|29286.01|29286.01|0
1652775250000|2022-05-17 08:14:10|29286.85|29286.85|29287.82|29287.82|29289.76|29289.76|29286.85|29286.85|0
1652775260000|2022-05-17 08:14:20|29287.58|29287.58|29288.3|29288.3|29288.3|29288.3|29287.58|29287.58|0
1652775270000|2022-05-17 08:14:30|29291.84|29291.84|29291.84|29291.84|29291.84|29291.84|29291.84|29291.84|0
1652775280000|2022-05-17 08:14:40|29292.14|29292.14|29306.28|29306.28|29306.28|29306.28|29292.14|29292.14|0
1652775320000|2022-05-17 08:15:20|29306.88|29306.88|29306.88|29306.88|29306.88|29306.88|29306.88|29306.88|0
1652775340000|2022-05-17 08:15:40|29324.55|29324.55|29324.55|29324.55|29328.09|29328.09|29324.55|29324.55|0
1652775350000|2022-05-17 08:15:50|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|29331.62|0
1652775370000|2022-05-17 08:16:10|29335.16|29335.16|29335.16|29335.16|29335.16|29335.16|29335.16|29335.16|0
1652775380000|2022-05-17 08:16:20|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|29328.09|0
1652775420000|2022-05-17 08:17:00|29338.69|29338.69|29338.69|29338.69|29338.69|29338.69|29338.69|29338.69|0
1652775440000|2022-05-17 08:17:20|29335.16|29335.16|29331.87|29331.87|29335.4|29335.4|29331.87|29331.87|0
1652775460000|2022-05-17 08:17:40|29328.33|29328.33|29317.97|29317.97|29328.33|29328.33|29317.73|29317.73|0
1652775480000|2022-05-17 08:18:00|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|29321.5|0
1652775490000|2022-05-17 08:18:10|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|29321.2|0
1652775500000|2022-05-17 08:18:20|29317.67|29317.67|29313.31|29313.31|29317.67|29317.67|29313.31|29313.31|0
1652775530000|2022-05-17 08:18:50|29313.01|29313.01|29313.01|29313.01|29313.31|29313.31|29313.01|29313.01|0
1652775560000|2022-05-17 08:19:20|29309.48|29309.48|29309.48|29309.48|29309.48|29309.48|29309.48|29309.48|0
1652775580000|2022-05-17 08:19:40|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|29309.18|0
1652775600000|2022-05-17 08:20:00|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|29312.71|0
1652775610000|2022-05-17 08:20:10|29313.2|29313.2|29313.2|29313.2|29313.2|29313.2|29313.2|29313.2|0
1652775620000|2022-05-17 08:20:20|29316.73|29316.73|29317.33|29317.33|29317.93|29317.93|29316.73|29316.73|0
1652775640000|2022-05-17 08:20:40|29313.8|29313.8|29310.26|29310.26|29313.8|29313.8|29310.26|29310.26|0
1652775660000|2022-05-17 08:21:00|29331.47|29331.47|29313.8|29313.8|29331.47|29331.47|29313.8|29313.8|0
1652775670000|2022-05-17 08:21:10|29306.73|29306.73|29306.73|29306.73|29306.73|29306.73|29306.73|29306.73|0
1652775680000|2022-05-17 08:21:20|29313.8|29313.8|29313.8|29313.8|29313.8|29313.8|29313.8|29313.8|0
1652775700000|2022-05-17 08:21:40|29306.73|29306.73|29306.73|29306.73|29306.73|29306.73|29306.73|29306.73|0
1652775730000|2022-05-17 08:22:10|29299.66|29299.66|29299.66|29299.66|29299.66|29299.66|29299.66|29299.66|0
1652775740000|2022-05-17 08:22:20|29299.17|29299.17|29298.45|29298.45|29299.17|29299.17|29298.45|29298.45|0
1652775750000|2022-05-17 08:22:30|29297.25|29297.25|29297.55|29297.55|29297.55|29297.55|29297.25|29297.25|0
1652775790000|2022-05-17 08:23:10|29294.01|29294.01|29290.96|29290.96|29294.01|29294.01|29290.48|29290.48|0
1652775800000|2022-05-17 08:23:20|29294.5|29294.5|29301.57|29301.57|29301.57|29301.57|29294.5|29294.5|0
1652775810000|2022-05-17 08:23:30|29301.27|29301.27|29301.02|29301.02|29301.27|29301.27|29300.78|29300.78|0
1652775830000|2022-05-17 08:23:50|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|0
1652775840000|2022-05-17 08:24:00|29315.46|29315.46|29315.16|29315.16|29315.46|29315.46|29315.16|29315.16|0
1652775860000|2022-05-17 08:24:20|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|29329.3|0
1652775870000|2022-05-17 08:24:30|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1652775890000|2022-05-17 08:24:50|29332.84|29332.84|29329.3|29329.3|29332.84|29332.84|29329.3|29329.3|0
1652775900000|2022-05-17 08:25:00|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|29325.77|0
1652775930000|2022-05-17 08:25:30|29318.7|29318.7|29311.63|29311.63|29318.7|29318.7|29311.63|29311.63|0
1652775940000|2022-05-17 08:25:40|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|29315.16|0
1652775970000|2022-05-17 08:26:10|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|29311.63|0
1652776020000|2022-05-17 08:27:00|29304.56|29304.56|29304.32|29304.32|29304.56|29304.56|29304.32|29304.32|0
1652776040000|2022-05-17 08:27:20|29302.27|29302.27|29302.27|29302.27|29302.27|29302.27|29302.27|29302.27|0
1652776070000|2022-05-17 08:27:50|29302.03|29302.03|29302.03|29302.03|29302.03|29302.03|29302.03|29302.03|0
1652776080000|2022-05-17 08:28:00|29302.33|29302.33|29302.33|29302.33|29302.33|29302.33|29302.33|29302.33|0
1652776100000|2022-05-17 08:28:20|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|0
1652776110000|2022-05-17 08:28:30|29302.33|29302.33|29309.4|29309.4|29309.4|29309.4|29302.33|29302.33|0
1652776150000|2022-05-17 08:29:10|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|29305.86|0
1652776160000|2022-05-17 08:29:20|29298.79|29298.79|29298.79|29298.79|29298.79|29298.79|29298.79|29298.79|0
1652776180000|2022-05-17 08:29:40|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|29298.49|0
1652776190000|2022-05-17 08:29:50|29299.09|29299.09|29298.79|29298.79|29299.09|29299.09|29298.79|29298.79|0
1652776200000|2022-05-17 08:30:00|29298.06|29298.06|29298.06|29298.06|29298.06|29298.06|29298.06|29298.06|0
1652776220000|2022-05-17 08:30:20|29301.6|29301.6|29301.6|29301.6|29301.6|29301.6|29301.6|29301.6|0
1652776240000|2022-05-17 08:30:40|29287.46|29287.46|29276.86|29276.86|29287.46|29287.46|29276.86|29276.86|0
1652776250000|2022-05-17 08:30:50|29273.32|29273.32|29269.79|29269.79|29273.32|29273.32|29269.79|29269.79|0
1652776270000|2022-05-17 08:31:10|29262.72|29262.72|29262.72|29262.72|29262.72|29262.72|29262.72|29262.72|0
1652776290000|2022-05-17 08:31:30|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|29255.4|0
1652776300000|2022-05-17 08:31:40|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|29251.87|0
1652776310000|2022-05-17 08:31:50|29248.33|29248.33|29248.33|29248.33|29248.33|29248.33|29248.33|29248.33|0
1652776320000|2022-05-17 08:32:00|29244.8|29244.8|29233.89|29233.89|29244.8|29244.8|29233.89|29233.89|0
1652776330000|2022-05-17 08:32:10|29233.29|29233.29|29233.29|29233.29|29233.29|29233.29|29233.29|29233.29|0
1652776340000|2022-05-17 08:32:20|29233.05|29233.05|29232.45|29232.45|29233.05|29233.05|29232.15|29232.15|0
1652776350000|2022-05-17 08:32:30|29228.76|29228.76|29228.76|29228.76|29228.76|29228.76|29228.76|29228.76|0
1652776360000|2022-05-17 08:32:40|29229|29229|29229|29229|29243.14|29243.14|29229|29229|0
1652776380000|2022-05-17 08:33:00|29232.54|29232.54|29231.04|29231.04|29232.54|29232.54|29231.04|29231.04|0
1652776400000|2022-05-17 08:33:20|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|0
1652776410000|2022-05-17 08:33:30|29248.71|29248.71|29248.71|29248.71|29248.71|29248.71|29248.71|29248.71|0
1652776420000|2022-05-17 08:33:40|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|29245.18|0
1652776450000|2022-05-17 08:34:10|29252.25|29252.25|29252.25|29252.25|29252.25|29252.25|29252.25|29252.25|0
1652776500000|2022-05-17 08:35:00|29252.66|29252.66|29263.26|29263.26|29263.26|29263.26|29252.66|29252.66|0
1652776530000|2022-05-17 08:35:30|29265.36|29265.36|29275.97|29275.97|29275.97|29275.97|29265.36|29265.36|0
1652776550000|2022-05-17 08:35:50|29276.21|29276.21|29276.21|29276.21|29276.21|29276.21|29276.21|29276.21|0
1652776580000|2022-05-17 08:36:20|29276.51|29276.51|29269.44|29269.44|29276.51|29276.51|29269.44|29269.44|0
1652776590000|2022-05-17 08:36:30|29271.49|29271.49|29265.68|29265.68|29271.49|29271.49|29265.68|29265.68|0
1652776610000|2022-05-17 08:36:50|29258.61|29258.61|29258.61|29258.61|29258.61|29258.61|29258.61|29258.61|0
1652776630000|2022-05-17 08:37:10|29259.21|29259.21|29259.21|29259.21|29259.21|29259.21|29259.21|29259.21|0
1652776660000|2022-05-17 08:37:40|29252.14|29252.14|29241.84|29241.84|29252.14|29252.14|29241.54|29241.54|0
1652776670000|2022-05-17 08:37:50|29255.98|29255.98|29255.98|29255.98|29255.98|29255.98|29255.98|29255.98|0
1652776680000|2022-05-17 08:38:00|29263.05|29263.05|29264.69|29264.69|29264.69|29264.69|29263.05|29263.05|0
1652776700000|2022-05-17 08:38:20|29264.99|29264.99|29276.62|29276.62|29276.62|29276.62|29264.99|29264.99|0
1652776710000|2022-05-17 08:38:30|29276.86|29276.86|29276.8|29276.8|29277.1|29277.1|29276.8|29276.8|0
1652776720000|2022-05-17 08:38:40|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|29276.08|0
1652776730000|2022-05-17 08:38:50|29279.61|29279.61|29279.61|29279.61|29279.61|29279.61|29279.61|29279.61|0
1652776740000|2022-05-17 08:39:00|29281.11|29281.11|29273.44|29273.44|29281.11|29281.11|29273.44|29273.44|0
1652776750000|2022-05-17 08:39:10|29276.98|29276.98|29276.98|29276.98|29276.98|29276.98|29276.98|29276.98|0
1652776760000|2022-05-17 08:39:20|29277.22|29277.22|29277.22|29277.22|29277.22|29277.22|29277.22|29277.22|0
1652776770000|2022-05-17 08:39:30|29280.76|29280.76|29298.73|29298.73|29298.73|29298.73|29280.76|29280.76|0
1652776790000|2022-05-17 08:39:50|29299.33|29299.33|29327.01|29327.01|29327.01|29327.01|29298.73|29298.73|0
1652776800000|2022-05-17 08:40:00|29323.48|29323.48|29314.32|29314.32|29323.48|29323.48|29312.87|29312.87|0
1652776810000|2022-05-17 08:40:10|29314.02|29314.02|29314.02|29314.02|29314.02|29314.02|29314.02|29314.02|0
1652776820000|2022-05-17 08:40:20|29310.49|29310.49|29309.52|29309.52|29310.79|29310.79|29309.52|29309.52|0
1652776830000|2022-05-17 08:40:30|29309.04|29309.04|29309.04|29309.04|29309.04|29309.04|29309.04|29309.04|0
1652776840000|2022-05-17 08:40:40|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|29305.5|0
1652776860000|2022-05-17 08:41:00|29305.02|29305.02|29305.02|29305.02|29305.02|29305.02|29305.02|29305.02|0
1652776870000|2022-05-17 08:41:10|29297.95|29297.95|29297.95|29297.95|29297.95|29297.95|29297.95|29297.95|0
1652776880000|2022-05-17 08:41:20|29294.41|29294.41|29294.41|29294.41|29294.41|29294.41|29294.41|29294.41|0
1652776920000|2022-05-17 08:42:00|29301.48|29301.48|29300.66|29300.66|29301.48|29301.48|29300.66|29300.66|0
1652776950000|2022-05-17 08:42:30|29307.73|29307.73|29308.63|29308.63|29308.63|29308.63|29307.73|29307.73|0
1652777000000|2022-05-17 08:43:20|29315.7|29315.7|29315.7|29315.7|29315.7|29315.7|29315.7|29315.7|0
1652777010000|2022-05-17 08:43:30|29316.9|29316.9|29316|29316|29316.9|29316.9|29316|29316|0
1652777030000|2022-05-17 08:43:50|29319.54|29319.54|29319.54|29319.54|29319.54|29319.54|29319.54|29319.54|0
1652777040000|2022-05-17 08:44:00|29326.61|29326.61|29323.07|29323.07|29326.61|29326.61|29323.07|29323.07|0
1652777050000|2022-05-17 08:44:10|29319.54|29319.54|29319.54|29319.54|29323.07|29323.07|29319.54|29319.54|0
1652777060000|2022-05-17 08:44:20|29316|29316|29316|29316|29316|29316|29316|29316|0
1652777070000|2022-05-17 08:44:30|29316.25|29316.25|29312.71|29312.71|29316.25|29316.25|29312.71|29312.71|0
1652777100000|2022-05-17 08:45:00|29316.25|29316.25|29316.25|29316.25|29316.25|29316.25|29316.25|29316.25|0
1652777130000|2022-05-17 08:45:30|29323.31|29323.31|29326.85|29326.85|29326.85|29326.85|29323.31|29323.31|0
1652777140000|2022-05-17 08:45:40|29327.15|29327.15|29327.15|29327.15|29327.15|29327.15|29327.15|29327.15|0
1652777160000|2022-05-17 08:46:00|29330.69|29330.69|29337.75|29337.75|29337.75|29337.75|29330.69|29330.69|0
1652777190000|2022-05-17 08:46:30|29337.45|29337.45|29337.45|29337.45|29337.45|29337.45|29337.45|29337.45|0
1652777200000|2022-05-17 08:46:40|29333.92|29333.92|29333.92|29333.92|29333.92|29333.92|29333.92|29333.92|0
1652777220000|2022-05-17 08:47:00|29326.85|29326.85|29323.01|29323.01|29326.85|29326.85|29323.01|29323.01|0
1652777230000|2022-05-17 08:47:10|29312.41|29312.41|29312.41|29312.41|29312.41|29312.41|29312.41|29312.41|0
1652777280000|2022-05-17 08:48:00|29308.87|29308.87|29301.81|29301.81|29308.87|29308.87|29301.81|29301.81|0
1652777290000|2022-05-17 08:48:10|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|0
1652777300000|2022-05-17 08:48:20|29300.59|29300.59|29301.32|29301.32|29301.32|29301.32|29300.59|29300.59|0
1652777320000|2022-05-17 08:48:40|29294.25|29294.25|29294.25|29294.25|29294.25|29294.25|29294.25|29294.25|0
1652777350000|2022-05-17 08:49:10|29297.79|29297.79|29304.86|29304.86|29304.86|29304.86|29297.79|29297.79|0
1652777360000|2022-05-17 08:49:20|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|29301.32|0
1652777370000|2022-05-17 08:49:30|29302.22|29302.22|29302.22|29302.22|29302.22|29302.22|29302.22|29302.22|0
1652777390000|2022-05-17 08:49:50|29312.83|29312.83|29312.83|29312.83|29312.83|29312.83|29312.83|29312.83|0
1652777400000|2022-05-17 08:50:00|29305.76|29305.76|29302.04|29302.04|29306.06|29306.06|29302.04|29302.04|0
1652777410000|2022-05-17 08:50:10|29302.28|29302.28|29298.75|29298.75|29302.28|29302.28|29298.75|29298.75|0
1652777420000|2022-05-17 08:50:20|29299.05|29299.05|29305.71|29305.71|29306.12|29306.12|29299.05|29299.05|0
1652777440000|2022-05-17 08:50:40|29305.41|29305.41|29305.41|29305.41|29305.41|29305.41|29305.41|29305.41|0
1652777450000|2022-05-17 08:50:50|29306.01|29306.01|29306.01|29306.01|29306.61|29306.61|29305.41|29305.41|0
1652777460000|2022-05-17 08:51:00|29306.61|29306.61|29306.61|29306.61|29306.61|29306.61|29306.61|29306.61|0
1652777480000|2022-05-17 08:51:20|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|0
1652777490000|2022-05-17 08:51:30|29292.47|29292.47|29292.47|29292.47|29292.47|29292.47|29292.47|29292.47|0
1652777510000|2022-05-17 08:51:50|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|29303.07|0
1652777530000|2022-05-17 08:52:10|29313.68|29313.68|29313.68|29313.68|29313.68|29313.68|29313.68|29313.68|0
1652777540000|2022-05-17 08:52:20|29317.21|29317.21|29313.68|29313.68|29317.21|29317.21|29313.68|29313.68|0
1652777550000|2022-05-17 08:52:30|29310.14|29310.14|29313.68|29313.68|29313.68|29313.68|29310.14|29310.14|0
1652777560000|2022-05-17 08:52:40|29314.5|29314.5|29314.5|29314.5|29314.5|29314.5|29314.5|29314.5|0
1652777580000|2022-05-17 08:53:00|29318.03|29318.03|29321.57|29321.57|29321.57|29321.57|29318.03|29318.03|0
1652777600000|2022-05-17 08:53:20|29322.17|29322.17|29322.47|29322.47|29322.47|29322.47|29322.17|29322.17|0
1652777610000|2022-05-17 08:53:30|29321.65|29321.65|29322.06|29322.06|29322.06|29322.06|29321.65|29321.65|0
1652777620000|2022-05-17 08:53:40|29329.13|29329.13|29329.13|29329.13|29329.13|29329.13|29329.13|29329.13|0
1652777630000|2022-05-17 08:53:50|29329.85|29329.85|29329.8|29329.8|29329.85|29329.85|29329.55|29329.55|0
1652777640000|2022-05-17 08:54:00|29322.73|29322.73|29316.56|29316.56|29322.73|29322.73|29316.56|29316.56|0
1652777660000|2022-05-17 08:54:20|29317.46|29317.46|29316.56|29316.56|29317.46|29317.46|29316.56|29316.56|0
1652777670000|2022-05-17 08:54:30|29316.86|29316.86|29317.16|29317.16|29317.46|29317.46|29316.86|29316.86|0
1652777680000|2022-05-17 08:54:40|29316.34|29316.34|29312.8|29312.8|29316.34|29316.34|29312.8|29312.8|0
1652777690000|2022-05-17 08:54:50|29313.1|29313.1|29312.8|29312.8|29313.4|29313.4|29312.8|29312.8|0
1652777700000|2022-05-17 08:55:00|29313.1|29313.1|29306.03|29306.03|29313.1|29313.1|29306.03|29306.03|0
1652777710000|2022-05-17 08:55:10|29305.55|29305.55|29305.79|29305.79|29305.79|29305.79|29305.55|29305.55|0
1652777720000|2022-05-17 08:55:20|29306.52|29306.52|29306.52|29306.52|29306.52|29306.52|29302.98|29302.98|0
1652777730000|2022-05-17 08:55:30|29305.55|29305.55|29305.55|29305.55|29305.79|29305.79|29305.31|29305.31|0
1652777740000|2022-05-17 08:55:40|29306.15|29306.15|29309.69|29309.69|29309.69|29309.69|29306.15|29306.15|0
1652777750000|2022-05-17 08:55:50|29311.73|29311.73|29311.73|29311.73|29311.73|29311.73|29311.73|29311.73|0
1652777760000|2022-05-17 08:56:00|29312.55|29312.55|29312.55|29312.55|29312.55|29312.55|29312.55|29312.55|0
1652777790000|2022-05-17 08:56:30|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|29312.25|0
1652777840000|2022-05-17 08:57:20|29298.11|29298.11|29298.11|29298.11|29298.11|29298.11|29298.11|29298.11|0
1652777860000|2022-05-17 08:57:40|29294.58|29294.58|29294.58|29294.58|29294.58|29294.58|29294.58|29294.58|0
1652777880000|2022-05-17 08:58:00|29301.65|29301.65|29312.25|29312.25|29312.25|29312.25|29301.65|29301.65|0
1652777910000|2022-05-17 08:58:30|29308.72|29308.72|29305.18|29305.18|29308.72|29308.72|29305.18|29305.18|0
1652777930000|2022-05-17 08:58:50|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|29308.72|0
1652777940000|2022-05-17 08:59:00|29308.12|29308.12|29297.51|29297.51|29308.12|29308.12|29297.51|29297.51|0
1652777970000|2022-05-17 08:59:30|29304.58|29304.58|29304.58|29304.58|29304.58|29304.58|29304.58|29304.58|0
1652777980000|2022-05-17 08:59:40|29297.51|29297.51|29297.51|29297.51|29297.51|29297.51|29297.51|29297.51|0
1652778000000|2022-05-17 09:00:00|29293.98|29293.98|29293.98|29293.98|29293.98|29293.98|29293.98|29293.98|0
1652778010000|2022-05-17 09:00:10|29293.74|29293.74|29293.74|29293.74|29293.74|29293.74|29293.74|29293.74|0
1652778040000|2022-05-17 09:00:40|29297.27|29297.27|29297.27|29297.27|29297.27|29297.27|29297.27|29297.27|0
1652778060000|2022-05-17 09:01:00|29293.74|29293.74|29293.49|29293.49|29293.74|29293.74|29293.49|29293.49|0
1652778080000|2022-05-17 09:01:20|29300.56|29300.56|29289.96|29289.96|29300.56|29300.56|29289.96|29289.96|0
1652778090000|2022-05-17 09:01:30|29297.03|29297.03|29295.39|29295.39|29297.03|29297.03|29295.39|29295.39|0
1652778100000|2022-05-17 09:01:40|29309.53|29309.53|29309.53|29309.53|29309.53|29309.53|29309.53|29309.53|0
1652778110000|2022-05-17 09:01:50|29316.6|29316.6|29316.6|29316.6|29316.6|29316.6|29316.6|29316.6|0
1652778130000|2022-05-17 09:02:10|29309.53|29309.53|29301.86|29301.86|29309.53|29309.53|29301.86|29301.86|0
1652778140000|2022-05-17 09:02:20|29308.93|29308.93|29309.23|29309.23|29309.23|29309.23|29308.93|29308.93|0
1652778160000|2022-05-17 09:02:40|29308.93|29308.93|29308.93|29308.93|29308.93|29308.93|29308.93|29308.93|0
1652778170000|2022-05-17 09:02:50|29308.33|29308.33|29308.33|29308.33|29308.33|29308.33|29308.33|29308.33|0
1652778180000|2022-05-17 09:03:00|29308.93|29308.93|29308.93|29308.93|29308.93|29308.93|29308.93|29308.93|0
1652778190000|2022-05-17 09:03:10|29316|29316|29316|29316|29316|29316|29316|29316|0
1652778200000|2022-05-17 09:03:20|29326.6|29326.6|29326.6|29326.6|29326.6|29326.6|29326.6|29326.6|0
1652778280000|2022-05-17 09:04:40|29330.14|29330.14|29330.14|29330.14|29330.14|29330.14|29330.14|29330.14|0
1652778290000|2022-05-17 09:04:50|29333.67|29333.67|29333.67|29333.67|29333.67|29333.67|29333.67|29333.67|0
1652778310000|2022-05-17 09:05:10|29330.14|29330.14|29337.45|29337.45|29337.45|29337.45|29330.14|29330.14|0
1652778340000|2022-05-17 09:05:40|29372.8|29372.8|29372.8|29372.8|29372.8|29372.8|29372.8|29372.8|0
1652778380000|2022-05-17 09:06:20|29365.73|29365.73|29365.43|29365.43|29365.73|29365.73|29365.19|29365.19|0
1652778400000|2022-05-17 09:06:40|29361.89|29361.89|29354.82|29354.82|29361.89|29361.89|29354.82|29354.82|0
1652778410000|2022-05-17 09:06:50|29358.36|29358.36|29358.36|29358.36|29358.36|29358.36|29358.36|29358.36|0
1652778430000|2022-05-17 09:07:10|29354.82|29354.82|29354.41|29354.41|29354.82|29354.82|29354.41|29354.41|0
1652778440000|2022-05-17 09:07:20|29357.95|29357.95|29357.95|29357.95|29357.95|29357.95|29357.95|29357.95|0
1652778450000|2022-05-17 09:07:30|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|29350.88|0
1652778470000|2022-05-17 09:07:50|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|29351.29|0
1652778480000|2022-05-17 09:08:00|29350.99|29350.99|29350.99|29350.99|29350.99|29350.99|29350.99|29350.99|0
1652778580000|2022-05-17 09:09:40|29361.59|29361.59|29361.59|29361.59|29361.59|29361.59|29361.59|29361.59|0
1652778610000|2022-05-17 09:10:10|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|29361.18|0
1652778620000|2022-05-17 09:10:20|29361.43|29361.43|29368.5|29368.5|29368.5|29368.5|29361.43|29361.43|0
1652778630000|2022-05-17 09:10:30|29361.43|29361.43|29357.89|29357.89|29361.43|29361.43|29357.89|29357.89|0
1652778660000|2022-05-17 09:11:00|29359.34|29359.34|29359.34|29359.34|29359.34|29359.34|29359.34|29359.34|0
1652778720000|2022-05-17 09:12:00|29358.62|29358.62|29348.01|29348.01|29358.62|29358.62|29348.01|29348.01|0
1652778740000|2022-05-17 09:12:20|29340.94|29340.94|29344.18|29344.18|29344.48|29344.48|29340.94|29340.94|0
1652778760000|2022-05-17 09:12:40|29344.78|29344.78|29347.35|29347.35|29347.76|29347.76|29344.78|29344.78|0
1652778770000|2022-05-17 09:12:50|29346.94|29346.94|29347.35|29347.35|29348.58|29348.58|29346.94|29346.94|0
1652778780000|2022-05-17 09:13:00|29346.75|29346.75|29345.93|29345.93|29346.75|29346.75|29345.93|29345.93|0
1652778800000|2022-05-17 09:13:20|29356.53|29356.53|29356.53|29356.53|29356.53|29356.53|29356.53|29356.53|0
1652778820000|2022-05-17 09:13:40|29356.29|29356.29|29356.29|29356.29|29356.29|29356.29|29356.29|29356.29|0
1652778830000|2022-05-17 09:13:50|29357.01|29357.01|29357.01|29357.01|29357.01|29357.01|29357.01|29357.01|0
1652778840000|2022-05-17 09:14:00|29356.77|29356.77|29356.77|29356.77|29356.77|29356.77|29356.77|29356.77|0
1652778850000|2022-05-17 09:14:10|29353.24|29353.24|29353.24|29353.24|29353.24|29353.24|29353.24|29353.24|0
1652778870000|2022-05-17 09:14:30|29360.31|29360.31|29377.98|29377.98|29377.98|29377.98|29360.31|29360.31|0
1652778890000|2022-05-17 09:14:50|29374.45|29374.45|29374.45|29374.45|29374.45|29374.45|29374.45|29374.45|0
1652778900000|2022-05-17 09:15:00|29374.75|29374.75|29374.45|29374.45|29374.75|29374.75|29374.45|29374.45|0
1652778930000|2022-05-17 09:15:30|29367.38|29367.38|29367.38|29367.38|29367.38|29367.38|29367.38|29367.38|0
1652778970000|2022-05-17 09:16:10|29363.84|29363.84|29363.84|29363.84|29363.84|29363.84|29363.84|29363.84|0
1652779000000|2022-05-17 09:16:40|29362.04|29362.04|29362.04|29362.04|29362.04|29362.04|29362.04|29362.04|0
1652779020000|2022-05-17 09:17:00|29358.51|29358.51|29358.51|29358.51|29358.51|29358.51|29358.51|29358.51|0
1652779030000|2022-05-17 09:17:10|29357.6|29357.6|29357.9|29357.9|29357.9|29357.9|29357.6|29357.6|0
1652779040000|2022-05-17 09:17:20|29358.2|29358.2|29358.2|29358.2|29358.2|29358.2|29358.2|29358.2|0
1652779050000|2022-05-17 09:17:30|29358.45|29358.45|29358.93|29358.93|29358.93|29358.93|29358.45|29358.45|0
1652779080000|2022-05-17 09:18:00|29357.73|29357.73|29352.56|29352.56|29357.73|29357.73|29352.56|29352.56|0
1652779150000|2022-05-17 09:19:10|29349.02|29349.02|29349.02|29349.02|29349.02|29349.02|29349.02|29349.02|0
1652779170000|2022-05-17 09:19:30|29356.09|29356.09|29356.09|29356.09|29363.16|29363.16|29356.09|29356.09|0
1652779180000|2022-05-17 09:19:40|29366.69|29366.69|29370.23|29370.23|29370.23|29370.23|29366.69|29366.69|0
1652779190000|2022-05-17 09:19:50|29363.16|29363.16|29363.16|29363.16|29363.16|29363.16|29363.16|29363.16|0
1652779220000|2022-05-17 09:20:20|29359.62|29359.62|29363.16|29363.16|29363.16|29363.16|29359.62|29359.62|0
1652779240000|2022-05-17 09:20:40|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|29356.09|0
1652779250000|2022-05-17 09:20:50|29352.56|29352.56|29352.56|29352.56|29352.56|29352.56|29352.56|29352.56|0
1652779260000|2022-05-17 09:21:00|29356.09|29356.09|29361.73|29361.73|29361.73|29361.73|29356.09|29356.09|0
1652779290000|2022-05-17 09:21:30|29382.94|29382.94|29382.94|29382.94|29382.94|29382.94|29382.94|29382.94|0
1652779300000|2022-05-17 09:21:40|29379.4|29379.4|29378.5|29378.5|29379.4|29379.4|29378.5|29378.5|0
1652779310000|2022-05-17 09:21:50|29367.9|29367.9|29367.9|29367.9|29367.9|29367.9|29367.9|29367.9|0
1652779360000|2022-05-17 09:22:40|29378.5|29378.5|29378.5|29378.5|29378.5|29378.5|29378.5|29378.5|0
1652779410000|2022-05-17 09:23:30|29380|29380|29380|29380|29380|29380|29380|29380|0
1652779450000|2022-05-17 09:24:10|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|29378.8|0
1652779470000|2022-05-17 09:24:30|29389.41|29389.41|29385.87|29385.87|29392.94|29392.94|29385.87|29385.87|0
1652779530000|2022-05-17 09:25:30|29382.34|29382.34|29378.56|29378.56|29382.34|29382.34|29378.56|29378.56|0
1652779540000|2022-05-17 09:25:40|29379.04|29379.04|29379.64|29379.64|29379.64|29379.64|29379.04|29379.04|0
1652779550000|2022-05-17 09:25:50|29379.16|29379.16|29379.16|29379.16|29379.16|29379.16|29379.16|29379.16|0
1652779560000|2022-05-17 09:26:00|29380.39|29380.39|29379.91|29379.91|29380.39|29380.39|29379.91|29379.91|0
1652779570000|2022-05-17 09:26:10|29379.18|29379.18|29378.94|29378.94|29379.18|29379.18|29378.94|29378.94|0
1652779580000|2022-05-17 09:26:20|29375.4|29375.4|29375.4|29375.4|29375.4|29375.4|29375.4|29375.4|0
1652779630000|2022-05-17 09:27:10|29374.58|29374.58|29374.58|29374.58|29374.58|29374.58|29374.58|29374.58|0
1652779640000|2022-05-17 09:27:20|29371.05|29371.05|29363.98|29363.98|29371.05|29371.05|29363.98|29363.98|0
1652779660000|2022-05-17 09:27:40|29360.44|29360.44|29360.44|29360.44|29360.44|29360.44|29360.44|29360.44|0
1652779680000|2022-05-17 09:28:00|29356.91|29356.91|29356.91|29356.91|29356.91|29356.91|29356.91|29356.91|0
1652779690000|2022-05-17 09:28:10|29355.46|29355.46|29351.62|29351.62|29355.46|29355.46|29348.39|29348.39|0
1652779710000|2022-05-17 09:28:30|29348.09|29348.09|29348.09|29348.09|29348.09|29348.09|29348.09|29348.09|0
1652779720000|2022-05-17 09:28:40|29348.39|29348.39|29345.45|29345.45|29348.39|29348.39|29344.85|29344.85|0
1652779730000|2022-05-17 09:28:50|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|29346.05|0
1652779740000|2022-05-17 09:29:00|29346.35|29346.35|29354.02|29354.02|29354.02|29354.02|29346.05|29346.05|0
1652779750000|2022-05-17 09:29:10|29353.72|29353.72|29350.19|29350.19|29353.72|29353.72|29350.19|29350.19|0
1652779760000|2022-05-17 09:29:20|29350.79|29350.79|29350.49|29350.49|29351.09|29351.09|29350.19|29350.19|0
1652779770000|2022-05-17 09:29:30|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|29350.79|0
1652779780000|2022-05-17 09:29:40|29350.19|29350.19|29340.18|29340.18|29350.79|29350.79|29340.18|29340.18|0
1652779790000|2022-05-17 09:29:50|29340.49|29340.49|29347.55|29347.55|29347.55|29347.55|29340.49|29340.49|0
1652779800000|2022-05-17 09:30:00|29347.86|29347.86|29347.55|29347.55|29347.86|29347.86|29347.55|29347.55|0
1652779810000|2022-05-17 09:30:10|29344.02|29344.02|29348.16|29348.16|29348.16|29348.16|29344.02|29344.02|0
1652779820000|2022-05-17 09:30:20|29348.46|29348.46|29348.16|29348.16|29348.46|29348.46|29348.16|29348.16|0
1652779830000|2022-05-17 09:30:30|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|29348.46|0
1652779840000|2022-05-17 09:30:40|29349.06|29349.06|29349.06|29349.06|29349.06|29349.06|29349.06|29349.06|0
1652779860000|2022-05-17 09:31:00|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|29352.59|0
1652779870000|2022-05-17 09:31:10|29359.66|29359.66|29363.2|29363.2|29363.2|29363.2|29359.66|29359.66|0
1652779880000|2022-05-17 09:31:20|29356.13|29356.13|29355.53|29355.53|29356.13|29356.13|29355.53|29355.53|0
1652779890000|2022-05-17 09:31:30|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|29355.04|0
1652779920000|2022-05-17 09:32:00|29351.51|29351.51|29348.08|29348.08|29351.51|29351.51|29347.97|29347.97|0
1652779940000|2022-05-17 09:32:20|29355.15|29355.15|29355.15|29355.15|29355.15|29355.15|29355.15|29355.15|0
1652779970000|2022-05-17 09:32:50|29358.69|29358.69|29362.22|29362.22|29362.22|29362.22|29358.69|29358.69|0
1652779990000|2022-05-17 09:33:10|29361.74|29361.74|29361.74|29361.74|29361.74|29361.74|29361.74|29361.74|0
1652780020000|2022-05-17 09:33:40|29361.44|29361.44|29364.97|29364.97|29364.97|29364.97|29361.44|29361.44|0
1652780040000|2022-05-17 09:34:00|29364.15|29364.15|29360.32|29360.32|29364.15|29364.15|29360.32|29360.32|0
1652780120000|2022-05-17 09:35:20|29363.85|29363.85|29363.85|29363.85|29363.85|29363.85|29363.85|29363.85|0
1652780140000|2022-05-17 09:35:40|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|29363.55|0
1652780150000|2022-05-17 09:35:50|29362.95|29362.95|29362.95|29362.95|29362.95|29362.95|29362.95|29362.95|0
1652780160000|2022-05-17 09:36:00|29362.65|29362.65|29362.65|29362.65|29362.65|29362.65|29362.65|29362.65|0
1652780180000|2022-05-17 09:36:20|29355.58|29355.58|29355.58|29355.58|29355.58|29355.58|29355.58|29355.58|0
1652780210000|2022-05-17 09:36:50|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|29348.51|0
1652780250000|2022-05-17 09:37:30|29344.98|29344.98|29344.98|29344.98|29344.98|29344.98|29344.98|29344.98|0
1652780270000|2022-05-17 09:37:50|29341.44|29341.44|29341.44|29341.44|29341.44|29341.44|29341.44|29341.44|0
1652780280000|2022-05-17 09:38:00|29337.91|29337.91|29339.41|29339.41|29339.71|29339.71|29337.91|29337.91|0
1652780290000|2022-05-17 09:38:10|29342.94|29342.94|29332.34|29332.34|29342.94|29342.94|29332.34|29332.34|0
1652780300000|2022-05-17 09:38:20|29328.8|29328.8|29321.73|29321.73|29328.8|29328.8|29321.73|29321.73|0
1652780310000|2022-05-17 09:38:30|29321.13|29321.13|29321.13|29321.13|29321.13|29321.13|29321.13|29321.13|0
1652780370000|2022-05-17 09:39:30|29317.6|29317.6|29317.6|29317.6|29317.6|29317.6|29317.6|29317.6|0
1652780390000|2022-05-17 09:39:50|29314.06|29314.06|29313.16|29313.16|29314.06|29314.06|29313.16|29313.16|0
1652780410000|2022-05-17 09:40:10|29309.63|29309.63|29309.63|29309.63|29309.63|29309.63|29309.63|29309.63|0
1652780430000|2022-05-17 09:40:30|29316.7|29316.7|29323.77|29323.77|29323.77|29323.77|29316.7|29316.7|0
1652780440000|2022-05-17 09:40:40|29316.7|29316.7|29314.89|29314.89|29316.7|29316.7|29314.89|29314.89|0
1652780450000|2022-05-17 09:40:50|29314.07|29314.07|29313.36|29313.36|29314.07|29314.07|29313.36|29313.36|0
1652780480000|2022-05-17 09:41:20|29323.97|29323.97|29323.97|29323.97|29323.97|29323.97|29323.97|29323.97|0
1652780490000|2022-05-17 09:41:30|29331.04|29331.04|29335.24|29335.24|29335.24|29335.24|29331.04|29331.04|0
1652780520000|2022-05-17 09:42:00|29328.17|29328.17|29328.17|29328.17|29328.17|29328.17|29328.17|29328.17|0
1652780540000|2022-05-17 09:42:20|29328.77|29328.77|29335.84|29335.84|29335.84|29335.84|29328.77|29328.77|0
1652780590000|2022-05-17 09:43:10|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|29342.91|0
1652780600000|2022-05-17 09:43:20|29349.98|29349.98|29349.98|29349.98|29349.98|29349.98|29349.98|29349.98|0
1652780630000|2022-05-17 09:43:50|29349.57|29349.57|29349.57|29349.57|29349.57|29349.57|29349.57|29349.57|0
1652780650000|2022-05-17 09:44:10|29350.54|29350.54|29350.54|29350.54|29350.54|29350.54|29350.54|29350.54|0
1652780660000|2022-05-17 09:44:20|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|29350.78|0
1652780690000|2022-05-17 09:44:50|29354.32|29354.32|29354.32|29354.32|29354.32|29354.32|29354.32|29354.32|0
1652780750000|2022-05-17 09:45:50|29357.85|29357.85|29361.39|29361.39|29361.39|29361.39|29357.85|29357.85|0
1652780760000|2022-05-17 09:46:00|29357.85|29357.85|29357.85|29357.85|29357.85|29357.85|29357.85|29357.85|0
1652780770000|2022-05-17 09:46:10|29357.55|29357.55|29357.55|29357.55|29357.55|29357.55|29357.55|29357.55|0
1652780790000|2022-05-17 09:46:30|29368.16|29368.16|29371.69|29371.69|29371.69|29371.69|29368.16|29368.16|0
1652780810000|2022-05-17 09:46:50|29368.16|29368.16|29368.16|29368.16|29368.16|29368.16|29368.16|29368.16|0
1652780850000|2022-05-17 09:47:30|29367.86|29367.86|29367.86|29367.86|29367.86|29367.86|29367.86|29367.86|0
1652780880000|2022-05-17 09:48:00|29375.53|29375.53|29375.53|29375.53|29375.53|29375.53|29375.53|29375.53|0
1652780890000|2022-05-17 09:48:10|29371.99|29371.99|29368.46|29368.46|29371.99|29371.99|29368.46|29368.46|0
1652780900000|2022-05-17 09:48:20|29375.53|29375.53|29375.53|29375.53|29375.53|29375.53|29375.53|29375.53|0
1652780930000|2022-05-17 09:48:50|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|29379.06|0
1652780960000|2022-05-17 09:49:20|29379.36|29379.36|29379.36|29379.36|29379.36|29379.36|29379.36|29379.36|0
1652781000000|2022-05-17 09:50:00|29382.9|29382.9|29389.97|29389.97|29389.97|29389.97|29382.9|29382.9|0
1652781010000|2022-05-17 09:50:10|29375.83|29375.83|29379.36|29379.36|29379.36|29379.36|29372.29|29372.29|0
1652781020000|2022-05-17 09:50:20|29382.9|29382.9|29382.9|29382.9|29382.9|29382.9|29382.9|29382.9|0
1652781030000|2022-05-17 09:50:30|29386.43|29386.43|29389.97|29389.97|29389.97|29389.97|29386.43|29386.43|0
1652781050000|2022-05-17 09:50:50|29386.43|29386.43|29389.97|29389.97|29389.97|29389.97|29386.43|29386.43|0
1652781110000|2022-05-17 09:51:50|29393.5|29393.5|29393.5|29393.5|29393.5|29393.5|29393.5|29393.5|0
1652781170000|2022-05-17 09:52:50|29400.57|29400.57|29407.64|29407.64|29407.64|29407.64|29400.57|29400.57|0
1652781190000|2022-05-17 09:53:10|29411.18|29411.18|29411.18|29411.18|29411.18|29411.18|29411.18|29411.18|0
1652781220000|2022-05-17 09:53:40|29414.71|29414.71|29414.71|29414.71|29414.71|29414.71|29414.71|29414.71|0
1652781230000|2022-05-17 09:53:50|29418.25|29418.25|29418.25|29418.25|29418.25|29418.25|29418.25|29418.25|0
1652781250000|2022-05-17 09:54:10|29425.32|29425.32|29425.32|29425.32|29425.32|29425.32|29425.32|29425.32|0
1652781260000|2022-05-17 09:54:20|29421.78|29421.78|29421.78|29421.78|29421.78|29421.78|29421.78|29421.78|0
1652781290000|2022-05-17 09:54:50|29425.32|29425.32|29425.32|29425.32|29425.32|29425.32|29425.32|29425.32|0
1652781300000|2022-05-17 09:55:00|29414.71|29414.71|29418.25|29418.25|29418.25|29418.25|29414.71|29414.71|0
1652781360000|2022-05-17 09:56:00|29421.78|29421.78|29421.78|29421.78|29425.32|29425.32|29421.78|29421.78|0
1652781370000|2022-05-17 09:56:10|29422.38|29422.38|29422.38|29422.38|29422.38|29422.38|29422.38|29422.38|0
1652781400000|2022-05-17 09:56:40|29421.78|29421.78|29421.78|29421.78|29421.78|29421.78|29421.78|29421.78|0
1652781470000|2022-05-17 09:57:50|29421.05|29421.05|29421.05|29421.05|29421.05|29421.05|29421.05|29421.05|0
1652781480000|2022-05-17 09:58:00|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|29424.59|0
1652781500000|2022-05-17 09:58:20|29435.19|29435.19|29435.19|29435.19|29435.19|29435.19|29435.19|29435.19|0
1652781520000|2022-05-17 09:58:40|29436.09|29436.09|29436.09|29436.09|29436.09|29436.09|29436.09|29436.09|0
1652781530000|2022-05-17 09:58:50|29443.16|29443.16|29443.16|29443.16|29443.16|29443.16|29443.16|29443.16|0
1652781580000|2022-05-17 09:59:40|29450.23|29450.23|29464.37|29464.37|29464.37|29464.37|29450.23|29450.23|0
1652781590000|2022-05-17 09:59:50|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|0
1652781600000|2022-05-17 10:00:00|29450.23|29450.23|29453.77|29453.77|29453.77|29453.77|29450.23|29450.23|0
1652781610000|2022-05-17 10:00:10|29457.3|29457.3|29457.3|29457.3|29457.3|29457.3|29457.3|29457.3|0
1652781620000|2022-05-17 10:00:20|29464.37|29464.37|29464.37|29464.37|29464.37|29464.37|29464.37|29464.37|0
1652781640000|2022-05-17 10:00:40|29453.77|29453.77|29457.3|29457.3|29457.3|29457.3|29450.23|29450.23|0
1652781650000|2022-05-17 10:00:50|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|29460.84|0
1652781690000|2022-05-17 10:01:30|29460.24|29460.24|29460.24|29460.24|29460.24|29460.24|29460.24|29460.24|0
1652781710000|2022-05-17 10:01:50|29463.77|29463.77|29463.77|29463.77|29463.77|29463.77|29463.77|29463.77|0
1652781740000|2022-05-17 10:02:20|29456.7|29456.7|29456.7|29456.7|29463.77|29463.77|29456.7|29456.7|0
1652781780000|2022-05-17 10:03:00|29460.24|29460.24|29460.24|29460.24|29460.24|29460.24|29460.24|29460.24|0
1652781830000|2022-05-17 10:03:50|29453.17|29453.17|29442.56|29442.56|29453.17|29453.17|29442.56|29442.56|0
1652781850000|2022-05-17 10:04:10|29439.03|29439.03|29446.1|29446.1|29446.1|29446.1|29439.03|29439.03|0
1652781860000|2022-05-17 10:04:20|29439.03|29439.03|29439.03|29439.03|29439.03|29439.03|29439.03|29439.03|0
1652781880000|2022-05-17 10:04:40|29439.93|29439.93|29439.93|29439.93|29439.93|29439.93|29439.93|29439.93|0
1652781920000|2022-05-17 10:05:20|29447|29447|29454.07|29454.07|29454.07|29454.07|29447|29447|0
1652781930000|2022-05-17 10:05:30|29453.66|29453.66|29451.61|29451.61|29453.66|29453.66|29451.61|29451.61|0
1652781940000|2022-05-17 10:05:40|29448.08|29448.08|29442.49|29442.49|29448.08|29448.08|29442.49|29442.49|0
1652781980000|2022-05-17 10:06:20|29442.19|29442.19|29441.89|29441.89|29442.19|29442.19|29441.89|29441.89|0
1652781990000|2022-05-17 10:06:30|29434.82|29434.82|29434.82|29434.82|29434.82|29434.82|29434.82|29434.82|0
1652782000000|2022-05-17 10:06:40|29427.75|29427.75|29427.75|29427.75|29427.75|29427.75|29427.75|29427.75|0
1652782020000|2022-05-17 10:07:00|29427.15|29427.15|29427.15|29427.15|29427.15|29427.15|29427.15|29427.15|0
1652782030000|2022-05-17 10:07:10|29430.69|29430.69|29430.69|29430.69|29430.69|29430.69|29430.69|29430.69|0
1652782080000|2022-05-17 10:08:00|29437.76|29437.76|29437.76|29437.76|29437.76|29437.76|29437.76|29437.76|0
1652782090000|2022-05-17 10:08:10|29441.29|29441.29|29441.29|29441.29|29441.29|29441.29|29441.29|29441.29|0
1652782100000|2022-05-17 10:08:20|29444.83|29444.83|29441.59|29441.59|29444.83|29444.83|29441.29|29441.29|0
1652782110000|2022-05-17 10:08:30|29445.13|29445.13|29449.26|29449.26|29452.8|29452.8|29445.13|29445.13|0
1652782130000|2022-05-17 10:08:50|29448.66|29448.66|29448.66|29448.66|29448.66|29448.66|29448.66|29448.66|0
1652782180000|2022-05-17 10:09:40|29445.13|29445.13|29452.2|29452.2|29452.2|29452.2|29445.13|29445.13|0
1652782200000|2022-05-17 10:10:00|29445.13|29445.13|29434.52|29434.52|29445.13|29445.13|29434.52|29434.52|0
1652782210000|2022-05-17 10:10:10|29438.06|29438.06|29438.06|29438.06|29438.06|29438.06|29438.06|29438.06|0
1652782240000|2022-05-17 10:10:40|29434.52|29434.52|29441.59|29441.59|29441.59|29441.59|29434.52|29434.52|0
1652782260000|2022-05-17 10:11:00|29423.92|29423.92|29423.92|29423.92|29427.45|29427.45|29423.92|29423.92|0
1652782280000|2022-05-17 10:11:20|29420.38|29420.38|29420.38|29420.38|29420.38|29420.38|29420.38|29420.38|0
1652782290000|2022-05-17 10:11:30|29423.92|29423.92|29416.85|29416.85|29423.92|29423.92|29416.85|29416.85|0
1652782300000|2022-05-17 10:11:40|29413.31|29413.31|29413.31|29413.31|29413.31|29413.31|29413.31|29413.31|0
1652782310000|2022-05-17 10:11:50|29416.85|29416.85|29416.85|29416.85|29416.85|29416.85|29416.85|29416.85|0
1652782320000|2022-05-17 10:12:00|29415.88|29415.88|29430.5|29430.5|29430.5|29430.5|29415.88|29415.88|0
1652782330000|2022-05-17 10:12:10|29434.04|29434.04|29434.04|29434.04|29434.04|29434.04|29434.04|29434.04|0
1652782340000|2022-05-17 10:12:20|29437.57|29437.57|29437.57|29437.57|29437.57|29437.57|29437.57|29437.57|0
1652782370000|2022-05-17 10:12:50|29434.04|29434.04|29437.57|29437.57|29437.57|29437.57|29434.04|29434.04|0
1652782390000|2022-05-17 10:13:10|29444.64|29444.64|29438.06|29438.06|29445.13|29445.13|29438.06|29438.06|0
1652782400000|2022-05-17 10:13:20|29423.92|29423.92|29423.92|29423.92|29423.92|29423.92|29423.92|29423.92|0
1652782410000|2022-05-17 10:13:30|29420.38|29420.38|29420.38|29420.38|29420.38|29420.38|29420.38|29420.38|0
1652782420000|2022-05-17 10:13:40|29423.92|29423.92|29423.92|29423.92|29427.45|29427.45|29423.92|29423.92|0
1652782430000|2022-05-17 10:13:50|29416.85|29416.85|29413.31|29413.31|29416.85|29416.85|29409.78|29409.78|0
1652782440000|2022-05-17 10:14:00|29413.55|29413.55|29413.55|29413.55|29413.55|29413.55|29413.55|29413.55|0
1652782450000|2022-05-17 10:14:10|29406.48|29406.48|29406.48|29406.48|29406.48|29406.48|29406.48|29406.48|0
1652782480000|2022-05-17 10:14:40|29413.55|29413.55|29413.55|29413.55|29413.55|29413.55|29413.55|29413.55|0
1652782490000|2022-05-17 10:14:50|29402.95|29402.95|29399.41|29399.41|29402.95|29402.95|29399.41|29399.41|0
1652782500000|2022-05-17 10:15:00|29406.48|29406.48|29406.48|29406.48|29406.48|29406.48|29406.48|29406.48|0
1652782510000|2022-05-17 10:15:10|29399.41|29399.41|29399.41|29399.41|29399.41|29399.41|29399.41|29399.41|0
1652782540000|2022-05-17 10:15:40|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|29395.88|0
1652782550000|2022-05-17 10:15:50|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|29388.81|0
1652782580000|2022-05-17 10:16:20|29381.74|29381.74|29388.51|29388.51|29388.51|29388.51|29381.74|29381.74|0
1652782600000|2022-05-17 10:16:40|29392.04|29392.04|29367.3|29367.3|29392.04|29392.04|29367.3|29367.3|0
1652782610000|2022-05-17 10:16:50|29363.76|29363.76|29360.23|29360.23|29363.76|29363.76|29360.23|29360.23|0
1652782620000|2022-05-17 10:17:00|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|0
1652782640000|2022-05-17 10:17:20|29381.44|29381.44|29381.44|29381.44|29381.44|29381.44|29381.44|29381.44|0
1652782650000|2022-05-17 10:17:30|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|29377.9|0
1652782660000|2022-05-17 10:17:40|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|29370.83|0
1652782680000|2022-05-17 10:18:00|29370.01|29370.01|29370.01|29370.01|29370.01|29370.01|29370.01|29370.01|0
1652782690000|2022-05-17 10:18:10|29369.19|29369.19|29367.15|29367.15|29369.19|29369.19|29367.15|29367.15|0
1652782700000|2022-05-17 10:18:20|29367.97|29367.97|29367.15|29367.15|29368.38|29368.38|29367.15|29367.15|0
1652782710000|2022-05-17 10:18:30|29366.85|29366.85|29356.24|29356.24|29366.85|29366.85|29356.24|29356.24|0
1652782720000|2022-05-17 10:18:40|29352.71|29352.71|29352.71|29352.71|29352.71|29352.71|29352.71|29352.71|0
1652782740000|2022-05-17 10:19:00|29352.1|29352.1|29351.8|29351.8|29352.1|29352.1|29351.8|29351.8|0
1652782750000|2022-05-17 10:19:10|29341.2|29341.2|29341.2|29341.2|29341.2|29341.2|29341.2|29341.2|0
1652782790000|2022-05-17 10:19:50|29323.53|29323.53|29323.53|29323.53|29323.53|29323.53|29323.53|29323.53|0
1652782800000|2022-05-17 10:20:00|29316.46|29316.46|29327.06|29327.06|29327.06|29327.06|29316.46|29316.46|0
1652782820000|2022-05-17 10:20:20|29330.59|29330.59|29330.59|29330.59|29330.59|29330.59|29330.59|29330.59|0
1652782830000|2022-05-17 10:20:30|29330.29|29330.29|29330.29|29330.29|29330.29|29330.29|29330.29|29330.29|0
1652782840000|2022-05-17 10:20:40|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|29333.83|0
1652782850000|2022-05-17 10:20:50|29333.59|29333.59|29330.05|29330.05|29333.59|29333.59|29330.05|29330.05|0
1652782860000|2022-05-17 10:21:00|29326.52|29326.52|29326.22|29326.22|29326.52|29326.52|29326.22|29326.22|0
1652782900000|2022-05-17 10:21:40|29322.68|29322.68|29322.68|29322.68|29322.68|29322.68|29322.68|29322.68|0
1652782920000|2022-05-17 10:22:00|29329.75|29329.75|29329.75|29329.75|29329.75|29329.75|29326.22|29326.22|0
1652782930000|2022-05-17 10:22:10|29330.05|29330.05|29330.05|29330.05|29330.05|29330.05|29330.05|29330.05|0
1652782950000|2022-05-17 10:22:30|29333.59|29333.59|29333.59|29333.59|29333.59|29333.59|29333.59|29333.59|0
1652782960000|2022-05-17 10:22:40|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|29334.07|0
1652782970000|2022-05-17 10:22:50|29330.54|29330.54|29330.54|29330.54|29330.54|29330.54|29330.54|29330.54|0
1652782980000|2022-05-17 10:23:00|29323.47|29323.47|29316.4|29316.4|29323.47|29323.47|29316.4|29316.4|0
1652782990000|2022-05-17 10:23:10|29309.33|29309.33|29307.69|29307.69|29309.33|29309.33|29307.69|29307.69|0
1652783000000|2022-05-17 10:23:20|29318.29|29318.29|29314.35|29314.35|29318.29|29318.29|29313.53|29313.53|0
1652783010000|2022-05-17 10:23:30|29310.81|29310.81|29314.76|29314.76|29314.76|29314.76|29310.81|29310.81|0
1652783020000|2022-05-17 10:23:40|29311.22|29311.22|29311.22|29311.22|29311.22|29311.22|29311.22|29311.22|0
1652783030000|2022-05-17 10:23:50|29311.63|29311.63|29308.1|29308.1|29311.63|29311.63|29308.1|29308.1|0
1652783040000|2022-05-17 10:24:00|29304.56|29304.56|29304.86|29304.86|29304.86|29304.86|29304.56|29304.56|0
1652783050000|2022-05-17 10:24:10|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|0
1652783070000|2022-05-17 10:24:30|29298.2|29298.2|29294.67|29294.67|29298.2|29298.2|29294.67|29294.67|0
1652783080000|2022-05-17 10:24:40|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|0
1652783090000|2022-05-17 10:24:50|29291.13|29291.13|29291.13|29291.13|29291.13|29291.13|29291.13|29291.13|0
1652783180000|2022-05-17 10:26:20|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|29305.27|0
1652783190000|2022-05-17 10:26:30|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|0
1652783200000|2022-05-17 10:26:40|29294.67|29294.67|29291.13|29291.13|29294.67|29294.67|29291.13|29291.13|0
1652783210000|2022-05-17 10:26:50|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|29298.2|0
1652783250000|2022-05-17 10:27:30|29298.8|29298.8|29295.27|29295.27|29298.8|29298.8|29291.73|29291.73|0
1652783260000|2022-05-17 10:27:40|29291.73|29291.73|29288.44|29288.44|29291.98|29291.98|29288.44|29288.44|0
1652783290000|2022-05-17 10:28:10|29295.51|29295.51|29295.51|29295.51|29295.51|29295.51|29295.51|29295.51|0
1652783300000|2022-05-17 10:28:20|29299.05|29299.05|29295.51|29295.51|29299.05|29299.05|29295.51|29295.51|0
1652783330000|2022-05-17 10:28:50|29291.98|29291.98|29295.51|29295.51|29295.51|29295.51|29291.98|29291.98|0
1652783340000|2022-05-17 10:29:00|29302.58|29302.58|29295.51|29295.51|29302.58|29302.58|29295.51|29295.51|0
1652783370000|2022-05-17 10:29:30|29306.12|29306.12|29306.12|29306.12|29306.12|29306.12|29306.12|29306.12|0
1652783390000|2022-05-17 10:29:50|29302.58|29302.58|29301.76|29301.76|29302.58|29302.58|29301.76|29301.76|0
1652783400000|2022-05-17 10:30:00|29291.16|29291.16|29302.17|29302.17|29302.17|29302.17|29291.16|29291.16|0
1652783410000|2022-05-17 10:30:10|29302.47|29302.47|29302.88|29302.88|29302.88|29302.88|29302.47|29302.47|0
1652783500000|2022-05-17 10:31:40|29295.81|29295.81|29288.74|29288.74|29295.81|29295.81|29288.74|29288.74|0
1652783530000|2022-05-17 10:32:10|29278.14|29278.14|29274.6|29274.6|29278.14|29278.14|29274.6|29274.6|0
1652783550000|2022-05-17 10:32:30|29271.07|29271.07|29271.07|29271.07|29271.07|29271.07|29271.07|29271.07|0
1652783610000|2022-05-17 10:33:30|29264|29264|29267.53|29267.53|29267.53|29267.53|29264|29264|0
1652783620000|2022-05-17 10:33:40|29271.07|29271.07|29271.07|29271.07|29271.07|29271.07|29271.07|29271.07|0
1652783630000|2022-05-17 10:33:50|29274.6|29274.6|29274.6|29274.6|29274.6|29274.6|29274.6|29274.6|0
1652783650000|2022-05-17 10:34:10|29278.14|29278.14|29278.14|29278.14|29278.14|29278.14|29278.14|29278.14|0
1652783700000|2022-05-17 10:35:00|29271.07|29271.07|29275.5|29275.5|29279.04|29279.04|29271.07|29271.07|0
1652783730000|2022-05-17 10:35:30|29275.26|29275.26|29275.26|29275.26|29275.26|29275.26|29275.26|29275.26|0
1652783740000|2022-05-17 10:35:40|29274.85|29274.85|29274.85|29274.85|29274.85|29274.85|29274.85|29274.85|0
1652783770000|2022-05-17 10:36:10|29274.03|29274.03|29274.03|29274.03|29274.03|29274.03|29274.03|29274.03|0
1652783830000|2022-05-17 10:37:10|29274.33|29274.33|29274.33|29274.33|29274.33|29274.33|29274.33|29274.33|0
1652783860000|2022-05-17 10:37:40|29270.8|29270.8|29267.26|29267.26|29270.8|29270.8|29267.26|29267.26|0
1652783900000|2022-05-17 10:38:20|29266.29|29266.29|29264.79|29264.79|29266.29|29266.29|29261.86|29261.86|0
1652783920000|2022-05-17 10:38:40|29264.38|29264.38|29257.31|29257.31|29264.38|29264.38|29256.9|29256.9|0
1652783930000|2022-05-17 10:38:50|29253.78|29253.78|29253.78|29253.78|29253.78|29253.78|29253.78|29253.78|0
1652783950000|2022-05-17 10:39:10|29254.6|29254.6|29268.74|29268.74|29268.74|29268.74|29254.6|29254.6|0
1652783990000|2022-05-17 10:39:50|29272.27|29272.27|29275.81|29275.81|29275.81|29275.81|29272.27|29272.27|0
1652784040000|2022-05-17 10:40:40|29274.99|29274.99|29276.63|29276.63|29276.63|29276.63|29274.99|29274.99|0
1652784050000|2022-05-17 10:40:50|29280.16|29280.16|29280.16|29280.16|29280.16|29280.16|29280.16|29280.16|0
1652784060000|2022-05-17 10:41:00|29290.77|29290.77|29290.77|29290.77|29290.77|29290.77|29290.77|29290.77|0
1652784070000|2022-05-17 10:41:10|29291.01|29291.01|29290.77|29290.77|29291.01|29291.01|29290.77|29290.77|0
1652784080000|2022-05-17 10:41:20|29283.7|29283.7|29283.7|29283.7|29283.7|29283.7|29283.7|29283.7|0
1652784110000|2022-05-17 10:41:50|29276.63|29276.63|29276.63|29276.63|29276.63|29276.63|29276.63|29276.63|0
1652784120000|2022-05-17 10:42:00|29287.23|29287.23|29290.77|29290.77|29294.3|29294.3|29287.23|29287.23|0
1652784140000|2022-05-17 10:42:20|29291.59|29291.59|29299.07|29299.07|29299.07|29299.07|29291.59|29291.59|0
1652784150000|2022-05-17 10:42:30|29298.66|29298.66|29298.66|29298.66|29298.66|29298.66|29298.66|29298.66|0
1652784200000|2022-05-17 10:43:20|29301.59|29301.59|29300.99|29300.99|29301.59|29301.59|29300.99|29300.99|0
1652784230000|2022-05-17 10:43:50|29300.69|29300.69|29300.93|29300.93|29300.93|29300.93|29300.69|29300.69|0
1652784250000|2022-05-17 10:44:10|29301.23|29301.23|29301.23|29301.23|29301.23|29301.23|29301.23|29301.23|0
1652784270000|2022-05-17 10:44:30|29294.16|29294.16|29293.86|29293.86|29294.16|29294.16|29293.86|29293.86|0
1652784280000|2022-05-17 10:44:40|29293.62|29293.62|29293.62|29293.62|29293.62|29293.62|29293.62|29293.62|0
1652784310000|2022-05-17 10:45:10|29293.38|29293.38|29293.38|29293.38|29293.38|29293.38|29293.38|29293.38|0
1652784340000|2022-05-17 10:45:40|29286.31|29286.31|29282.77|29282.77|29286.31|29286.31|29282.77|29282.77|0
1652784370000|2022-05-17 10:46:10|29279.24|29279.24|29279.24|29279.24|29279.24|29279.24|29279.24|29279.24|0
1652784400000|2022-05-17 10:46:40|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|0
1652784440000|2022-05-17 10:47:20|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|29283.59|0
1652784450000|2022-05-17 10:47:30|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|29280.06|0
1652784470000|2022-05-17 10:47:50|29276.52|29276.52|29272.99|29272.99|29276.52|29276.52|29272.99|29272.99|0
1652784520000|2022-05-17 10:48:40|29276.52|29276.52|29276.52|29276.52|29276.52|29276.52|29276.52|29276.52|0
1652784590000|2022-05-17 10:49:50|29276.82|29276.82|29277.12|29277.12|29277.12|29277.12|29276.82|29276.82|0
1652784610000|2022-05-17 10:50:10|29270.05|29270.05|29273.59|29273.59|29273.59|29273.59|29270.05|29270.05|0
1652784630000|2022-05-17 10:50:30|29280.66|29280.66|29281.26|29281.26|29281.26|29281.26|29280.66|29280.66|0
1652784640000|2022-05-17 10:50:40|29284.79|29284.79|29284.79|29284.79|29284.79|29284.79|29284.79|29284.79|0
1652784670000|2022-05-17 10:51:10|29288.33|29288.33|29288.33|29288.33|29288.33|29288.33|29288.33|29288.33|0
1652784690000|2022-05-17 10:51:30|29289.83|29289.83|29289.83|29289.83|29289.83|29289.83|29289.83|29289.83|0
1652784730000|2022-05-17 10:52:10|29290.13|29290.13|29290.13|29290.13|29290.13|29290.13|29290.13|29290.13|0
1652784740000|2022-05-17 10:52:20|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|29286.6|0
1652784750000|2022-05-17 10:52:30|29290.13|29290.13|29288.33|29288.33|29290.13|29290.13|29288.33|29288.33|0
1652784760000|2022-05-17 10:52:40|29288.63|29288.63|29288.63|29288.63|29288.63|29288.63|29288.63|29288.63|0
1652784770000|2022-05-17 10:52:50|29285.09|29285.09|29285.09|29285.09|29285.09|29285.09|29285.09|29285.09|0
1652784780000|2022-05-17 10:53:00|29284.19|29284.19|29283.89|29283.89|29284.19|29284.19|29283.89|29283.89|0
1652784790000|2022-05-17 10:53:10|29285.09|29285.09|29285.09|29285.09|29285.09|29285.09|29285.09|29285.09|0
1652784800000|2022-05-17 10:53:20|29288.63|29288.63|29288.63|29288.63|29288.63|29288.63|29288.63|29288.63|0
1652784830000|2022-05-17 10:53:50|29281.56|29281.56|29281.56|29281.56|29281.56|29281.56|29281.56|29281.56|0
1652784870000|2022-05-17 10:54:30|29288.63|29288.63|29303.07|29303.07|29303.07|29303.07|29288.63|29288.63|0
1652784880000|2022-05-17 10:54:40|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|29303.89|0
1652784910000|2022-05-17 10:55:10|29310.96|29310.96|29311.56|29311.56|29311.56|29311.56|29310.96|29310.96|0
1652784940000|2022-05-17 10:55:40|29311.26|29311.26|29307.72|29307.72|29311.26|29311.26|29307.72|29307.72|0
1652784950000|2022-05-17 10:55:50|29307.42|29307.42|29307.42|29307.42|29307.42|29307.42|29307.42|29307.42|0
1652784960000|2022-05-17 10:56:00|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|0
1652784990000|2022-05-17 10:56:30|29296.82|29296.82|29296.82|29296.82|29296.82|29296.82|29296.82|29296.82|0
1652785010000|2022-05-17 10:56:50|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|29300.35|0
1652785020000|2022-05-17 10:57:00|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|29293.28|0
1652785030000|2022-05-17 10:57:10|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|29289.75|0
1652785060000|2022-05-17 10:57:40|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|29289.15|0
1652785070000|2022-05-17 10:57:50|29288.85|29288.85|29288.85|29288.85|29288.85|29288.85|29288.85|29288.85|0
1652785080000|2022-05-17 10:58:00|29285.31|29285.31|29278.24|29278.24|29285.31|29285.31|29271.17|29271.17|0
1652785100000|2022-05-17 10:58:20|29285.31|29285.31|29285.31|29285.31|29285.31|29285.31|29285.31|29285.31|0
1652785110000|2022-05-17 10:58:30|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|0
1652785120000|2022-05-17 10:58:40|29278.24|29278.24|29278.24|29278.24|29278.24|29278.24|29278.24|29278.24|0
1652785130000|2022-05-17 10:58:50|29274.71|29274.71|29274.71|29274.71|29274.71|29274.71|29274.71|29274.71|0
1652785140000|2022-05-17 10:59:00|29271.17|29271.17|29271.17|29271.17|29271.17|29271.17|29271.17|29271.17|0
1652785160000|2022-05-17 10:59:20|29270.93|29270.93|29270.93|29270.93|29270.93|29270.93|29270.93|29270.93|0
1652785170000|2022-05-17 10:59:30|29267.4|29267.4|29267.4|29267.4|29267.4|29267.4|29267.4|29267.4|0
1652785200000|2022-05-17 11:00:00|29263.86|29263.86|29259.51|29259.51|29263.86|29263.86|29259.51|29259.51|0
1652785250000|2022-05-17 11:00:50|29255.97|29255.97|29259.51|29259.51|29259.51|29259.51|29255.97|29255.97|0
1652785300000|2022-05-17 11:01:40|29266.58|29266.58|29266.58|29266.58|29266.58|29266.58|29266.58|29266.58|0
1652785320000|2022-05-17 11:02:00|29265.85|29265.85|29266.15|29266.15|29266.15|29266.15|29265.85|29265.85|0
1652785340000|2022-05-17 11:02:20|29269.69|29269.69|29269.69|29269.69|29269.69|29269.69|29269.69|29269.69|0
1652785360000|2022-05-17 11:02:40|29269.38|29269.38|29269.38|29269.38|29269.38|29269.38|29269.38|29269.38|0
1652785370000|2022-05-17 11:02:50|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|29272.92|0
1652785390000|2022-05-17 11:03:10|29269.38|29269.38|29269.38|29269.38|29269.38|29269.38|29269.38|29269.38|0
1652785400000|2022-05-17 11:03:20|29272.92|29272.92|29276.45|29276.45|29276.45|29276.45|29272.92|29272.92|0
1652785450000|2022-05-17 11:04:10|29283.52|29283.52|29287.06|29287.06|29287.06|29287.06|29283.52|29283.52|0
1652785460000|2022-05-17 11:04:20|29290.59|29290.59|29290.59|29290.59|29290.59|29290.59|29290.59|29290.59|0
1652785480000|2022-05-17 11:04:40|29283.52|29283.52|29283.52|29283.52|29283.52|29283.52|29283.52|29283.52|0
1652785510000|2022-05-17 11:05:10|29297.66|29297.66|29290.59|29290.59|29297.66|29297.66|29290.59|29290.59|0
1652785520000|2022-05-17 11:05:20|29294.13|29294.13|29290.59|29290.59|29294.13|29294.13|29290.59|29290.59|0
1652785530000|2022-05-17 11:05:30|29291.8|29291.8|29291.8|29291.8|29291.8|29291.8|29291.8|29291.8|0
1652785540000|2022-05-17 11:05:40|29291.56|29291.56|29291.56|29291.56|29291.56|29291.56|29291.56|29291.56|0
1652785580000|2022-05-17 11:06:20|29288.03|29288.03|29288.03|29288.03|29288.03|29288.03|29288.03|29288.03|0
1652785600000|2022-05-17 11:06:40|29287.21|29287.21|29286.91|29286.91|29287.21|29287.21|29286.91|29286.91|0
1652785650000|2022-05-17 11:07:30|29283.37|29283.37|29283.37|29283.37|29283.37|29283.37|29283.37|29283.37|0
1652785700000|2022-05-17 11:08:20|29281.87|29281.87|29282.47|29282.47|29282.47|29282.47|29281.87|29281.87|0
1652785710000|2022-05-17 11:08:30|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|0
1652785720000|2022-05-17 11:08:40|29282.47|29282.47|29282.47|29282.47|29282.47|29282.47|29282.47|29282.47|0
1652785730000|2022-05-17 11:08:50|29278.94|29278.94|29278.94|29278.94|29278.94|29278.94|29278.94|29278.94|0
1652785750000|2022-05-17 11:09:10|29275.4|29275.4|29268.33|29268.33|29275.4|29275.4|29268.33|29268.33|0
1652785780000|2022-05-17 11:09:40|29261.26|29261.26|29261.26|29261.26|29261.26|29261.26|29261.26|29261.26|0
1652785790000|2022-05-17 11:09:50|29264.8|29264.8|29264.8|29264.8|29264.8|29264.8|29264.8|29264.8|0
1652785840000|2022-05-17 11:10:40|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|29275.4|0
1652785850000|2022-05-17 11:10:50|29278.94|29278.94|29278.94|29278.94|29278.94|29278.94|29278.94|29278.94|0
1652785870000|2022-05-17 11:11:10|29275.4|29275.4|29271.87|29271.87|29275.4|29275.4|29271.87|29271.87|0
1652785880000|2022-05-17 11:11:20|29271.57|29271.57|29271.57|29271.57|29271.57|29271.57|29271.57|29271.57|0
1652785890000|2022-05-17 11:11:30|29271.87|29271.87|29272.17|29272.17|29272.17|29272.17|29271.87|29271.87|0
1652785910000|2022-05-17 11:11:50|29271.87|29271.87|29271.87|29271.87|29271.87|29271.87|29271.87|29271.87|0
1652785960000|2022-05-17 11:12:40|29264.8|29264.8|29261.26|29261.26|29264.8|29264.8|29257.73|29257.73|0
1652785980000|2022-05-17 11:13:00|29257.73|29257.73|29250.66|29250.66|29257.73|29257.73|29250.66|29250.66|0
1652785990000|2022-05-17 11:13:10|29247.12|29247.12|29240.05|29240.05|29247.12|29247.12|29240.05|29240.05|0
1652786000000|2022-05-17 11:13:20|29243.59|29243.59|29254.19|29254.19|29254.19|29254.19|29243.59|29243.59|0
1652786010000|2022-05-17 11:13:30|29264.8|29264.8|29264.8|29264.8|29264.8|29264.8|29264.8|29264.8|0
1652786040000|2022-05-17 11:14:00|29264.31|29264.31|29264.31|29264.31|29264.31|29264.31|29264.31|29264.31|0
1652786050000|2022-05-17 11:14:10|29267.85|29267.85|29267.85|29267.85|29271.38|29271.38|29267.85|29267.85|0
1652786100000|2022-05-17 11:15:00|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|29267.36|0
1652786110000|2022-05-17 11:15:10|29263.83|29263.83|29274.43|29274.43|29274.43|29274.43|29263.83|29263.83|0
1652786120000|2022-05-17 11:15:20|29285.04|29285.04|29288.57|29288.57|29288.57|29288.57|29285.04|29285.04|0
1652786170000|2022-05-17 11:16:10|29288.87|29288.87|29288.87|29288.87|29288.87|29288.87|29288.87|29288.87|0
1652786190000|2022-05-17 11:16:30|29289.69|29289.69|29290.1|29290.1|29290.1|29290.1|29289.69|29289.69|0
1652786200000|2022-05-17 11:16:40|29286.57|29286.57|29290.1|29290.1|29290.1|29290.1|29286.57|29286.57|0
1652786300000|2022-05-17 11:18:20|29290.7|29290.7|29294.24|29294.24|29294.24|29294.24|29290.7|29290.7|0
1652786320000|2022-05-17 11:18:40|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|29290.7|0
1652786330000|2022-05-17 11:18:50|29287.17|29287.17|29291.11|29291.11|29291.11|29291.11|29287.17|29287.17|0
1652786370000|2022-05-17 11:19:30|29287.58|29287.58|29287.58|29287.58|29287.58|29287.58|29287.58|29287.58|0
1652786400000|2022-05-17 11:20:00|29287.99|29287.99|29287.99|29287.99|29287.99|29287.99|29287.99|29287.99|0
1652786410000|2022-05-17 11:20:10|29298.59|29298.59|29298.59|29298.59|29298.59|29298.59|29298.59|29298.59|0
1652786420000|2022-05-17 11:20:20|29298.11|29298.11|29294.57|29294.57|29298.11|29298.11|29294.57|29294.57|0
1652786430000|2022-05-17 11:20:30|29291.04|29291.04|29291.28|29291.28|29291.28|29291.28|29291.04|29291.04|0
1652786500000|2022-05-17 11:21:40|29283.91|29283.91|29279.67|29279.67|29283.91|29283.91|29279.67|29279.67|0
1652786560000|2022-05-17 11:22:40|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|29276.13|0
1652786570000|2022-05-17 11:22:50|29272.6|29272.6|29269.06|29269.06|29272.6|29272.6|29269.06|29269.06|0
1652786600000|2022-05-17 11:23:20|29272.6|29272.6|29272.6|29272.6|29272.6|29272.6|29272.6|29272.6|0
1652786650000|2022-05-17 11:24:10|29276.13|29276.13|29283.2|29283.2|29283.2|29283.2|29276.13|29276.13|0
1652786680000|2022-05-17 11:24:40|29279.67|29279.67|29279.67|29279.67|29279.67|29279.67|29279.67|29279.67|0
1652786750000|2022-05-17 11:25:50|29283.2|29283.2|29273.32|29273.32|29283.93|29283.93|29273.32|29273.32|0
1652786760000|2022-05-17 11:26:00|29280.39|29280.39|29280.39|29280.39|29280.39|29280.39|29280.39|29280.39|0
1652786770000|2022-05-17 11:26:10|29276.86|29276.86|29276.86|29276.86|29276.86|29276.86|29276.86|29276.86|0
1652786800000|2022-05-17 11:26:40|29266.25|29266.25|29276.86|29276.86|29276.86|29276.86|29266.25|29266.25|0
1652786820000|2022-05-17 11:27:00|29277.46|29277.46|29280.99|29280.99|29280.99|29280.99|29273.92|29273.92|0
1652786840000|2022-05-17 11:27:20|29284.53|29284.53|29284.53|29284.53|29284.53|29284.53|29284.53|29284.53|0
1652786900000|2022-05-17 11:28:20|29288.06|29288.06|29291.19|29291.19|29291.6|29291.6|29288.06|29288.06|0
1652786910000|2022-05-17 11:28:30|29292.01|29292.01|29294.06|29294.06|29294.06|29294.06|29292.01|29292.01|0
1652786940000|2022-05-17 11:29:00|29293.76|29293.76|29293.76|29293.76|29293.76|29293.76|29293.76|29293.76|0
1652786950000|2022-05-17 11:29:10|29294.17|29294.17|29294.17|29294.17|29294.17|29294.17|29294.17|29294.17|0
1652786970000|2022-05-17 11:29:30|29296.63|29296.63|29296.63|29296.63|29296.63|29296.63|29296.63|29296.63|0
1652786980000|2022-05-17 11:29:40|29296.22|29296.22|29296.22|29296.22|29296.22|29296.22|29296.22|29296.22|0
1652787000000|2022-05-17 11:30:00|29292.68|29292.68|29291.56|29291.56|29292.68|29292.68|29291.56|29291.56|0
1652787030000|2022-05-17 11:30:30|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|29292.38|0
1652787040000|2022-05-17 11:30:40|29295.91|29295.91|29295.91|29295.91|29295.91|29295.91|29295.91|29295.91|0
1652787050000|2022-05-17 11:30:50|29295.61|29295.61|29295.61|29295.61|29295.61|29295.61|29295.61|29295.61|0
1652787060000|2022-05-17 11:31:00|29299.15|29299.15|29299.56|29299.56|29299.56|29299.56|29299.15|29299.15|0
1652787070000|2022-05-17 11:31:10|29296.02|29296.02|29296.43|29296.43|29296.43|29296.43|29296.02|29296.02|0
1652787100000|2022-05-17 11:31:40|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|29296.73|0
1652787120000|2022-05-17 11:32:00|29293.2|29293.2|29293.2|29293.2|29293.2|29293.2|29293.2|29293.2|0
1652787170000|2022-05-17 11:32:50|29279.06|29279.06|29279.06|29279.06|29279.06|29279.06|29279.06|29279.06|0
1652787190000|2022-05-17 11:33:10|29278.65|29278.65|29278.24|29278.24|29278.65|29278.65|29278.24|29278.24|0
1652787200000|2022-05-17 11:33:20|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|29281.78|0
1652787210000|2022-05-17 11:33:30|29282.59|29282.59|29282.59|29282.59|29282.59|29282.59|29282.59|29282.59|0
1652787250000|2022-05-17 11:34:10|29268.46|29268.46|29268.46|29268.46|29268.46|29268.46|29268.46|29268.46|0
1652787300000|2022-05-17 11:35:00|29268.7|29268.7|29258.33|29258.33|29268.94|29268.94|29258.33|29258.33|0
1652787310000|2022-05-17 11:35:10|29268.94|29268.94|29268.94|29268.94|29268.94|29268.94|29268.94|29268.94|0
1652787350000|2022-05-17 11:35:50|29265.4|29265.4|29265.4|29265.4|29265.4|29265.4|29265.4|29265.4|0
1652787360000|2022-05-17 11:36:00|29261.87|29261.87|29254.8|29254.8|29261.87|29261.87|29254.8|29254.8|0
1652787370000|2022-05-17 11:36:10|29251.26|29251.26|29251.26|29251.26|29251.26|29251.26|29251.26|29251.26|0
1652787380000|2022-05-17 11:36:20|29251.02|29251.02|29247.49|29247.49|29251.02|29251.02|29247.49|29247.49|0
1652787390000|2022-05-17 11:36:30|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|29240.42|0
1652787400000|2022-05-17 11:36:40|29233.35|29233.35|29233.35|29233.35|29233.35|29233.35|29233.35|29233.35|0
1652787410000|2022-05-17 11:36:50|29229.81|29229.81|29229.81|29229.81|29229.81|29229.81|29229.81|29229.81|0
1652787420000|2022-05-17 11:37:00|29226.28|29226.28|29221.92|29221.92|29226.28|29226.28|29221.92|29221.92|0
1652787430000|2022-05-17 11:37:10|29221.51|29221.51|29214.03|29214.03|29221.51|29221.51|29214.03|29214.03|0
1652787450000|2022-05-17 11:37:30|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|29213.43|0
1652787480000|2022-05-17 11:38:00|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|29214.03|0
1652787520000|2022-05-17 11:38:40|29221.1|29221.1|29228.17|29228.17|29228.17|29228.17|29221.1|29221.1|0
1652787540000|2022-05-17 11:39:00|29224.64|29224.64|29224.64|29224.64|29224.64|29224.64|29224.64|29224.64|0
1652787570000|2022-05-17 11:39:30|29225.46|29225.46|29225.46|29225.46|29225.46|29225.46|29225.46|29225.46|0
1652787590000|2022-05-17 11:39:50|29221.92|29221.92|29221.92|29221.92|29221.92|29221.92|29221.92|29221.92|0
1652787600000|2022-05-17 11:40:00|29218.39|29218.39|29207.78|29207.78|29218.39|29218.39|29207.78|29207.78|0
1652787610000|2022-05-17 11:40:10|29200.71|29200.71|29200.71|29200.71|29200.71|29200.71|29200.71|29200.71|0
1652787640000|2022-05-17 11:40:40|29199.89|29199.89|29199.89|29199.89|29199.89|29199.89|29199.89|29199.89|0
1652787660000|2022-05-17 11:41:00|29196.36|29196.36|29196.36|29196.36|29196.36|29196.36|29196.36|29196.36|0
1652787710000|2022-05-17 11:41:50|29189.29|29189.29|29189.29|29189.29|29189.29|29189.29|29189.29|29189.29|0
1652787720000|2022-05-17 11:42:00|29185.76|29185.76|29185.76|29185.76|29185.76|29185.76|29185.76|29185.76|0
1652787740000|2022-05-17 11:42:20|29174.55|29174.55|29174.55|29174.55|29174.55|29174.55|29174.55|29174.55|0
1652787750000|2022-05-17 11:42:30|29171.01|29171.01|29171.83|29171.83|29171.83|29171.83|29171.01|29171.01|0
1652787760000|2022-05-17 11:42:40|29175.37|29175.37|29175.37|29175.37|29175.37|29175.37|29175.37|29175.37|0
1652787770000|2022-05-17 11:42:50|29185.97|29185.97|29185.97|29185.97|29185.97|29185.97|29185.97|29185.97|0
1652787780000|2022-05-17 11:43:00|29182.44|29182.44|29182.44|29182.44|29182.44|29182.44|29182.44|29182.44|0
1652787790000|2022-05-17 11:43:10|29182.74|29182.74|29182.44|29182.44|29182.74|29182.74|29182.44|29182.44|0
1652787900000|2022-05-17 11:45:00|29181.96|29181.96|29181.71|29181.71|29181.96|29181.96|29181.71|29181.71|0
1652787920000|2022-05-17 11:45:20|29182.12|29182.12|29182.12|29182.12|29182.12|29182.12|29182.12|29182.12|0
1652787940000|2022-05-17 11:45:40|29178.59|29178.59|29178.59|29178.59|29178.59|29178.59|29178.59|29178.59|0
1652787960000|2022-05-17 11:46:00|29177.69|29177.69|29178.4|29178.4|29178.59|29178.59|29177.69|29177.69|0
1652787970000|2022-05-17 11:46:10|29177.58|29177.58|29177.17|29177.17|29177.58|29177.58|29177.17|29177.17|0
1652787990000|2022-05-17 11:46:30|29180.7|29180.7|29191.31|29191.31|29191.31|29191.31|29180.7|29180.7|0
1652788010000|2022-05-17 11:46:50|29190.9|29190.9|29187.36|29187.36|29190.9|29190.9|29187.36|29187.36|0
1652788050000|2022-05-17 11:47:30|29190.9|29190.9|29190.9|29190.9|29190.9|29190.9|29190.9|29190.9|0
1652788080000|2022-05-17 11:48:00|29190.6|29190.6|29190.6|29190.6|29190.6|29190.6|29190.6|29190.6|0
1652788090000|2022-05-17 11:48:10|29201.2|29201.2|29201.2|29201.2|29201.2|29201.2|29201.2|29201.2|0
1652788100000|2022-05-17 11:48:20|29208.27|29208.27|29208.27|29208.27|29208.27|29208.27|29207.79|29207.79|0
1652788110000|2022-05-17 11:48:30|29215.34|29215.34|29215.34|29215.34|29215.34|29215.34|29215.34|29215.34|0
1652788130000|2022-05-17 11:48:50|29215.1|29215.1|29214.61|29214.61|29215.1|29215.1|29214.61|29214.61|0
1652788160000|2022-05-17 11:49:20|29218.15|29218.15|29218.15|29218.15|29218.15|29218.15|29218.15|29218.15|0
1652788180000|2022-05-17 11:49:40|29200.48|29200.48|29200.48|29200.48|29200.48|29200.48|29200.48|29200.48|0
1652788220000|2022-05-17 11:50:20|29189.87|29189.87|29186.34|29186.34|29189.87|29189.87|29186.34|29186.34|0
1652788250000|2022-05-17 11:50:50|29182.8|29182.8|29182.8|29182.8|29182.8|29182.8|29182.8|29182.8|0
1652788260000|2022-05-17 11:51:00|29179.27|29179.27|29179.27|29179.27|29179.27|29179.27|29179.27|29179.27|0
1652788320000|2022-05-17 11:52:00|29175.73|29175.73|29176.14|29176.14|29176.14|29176.14|29175.73|29175.73|0
1652788350000|2022-05-17 11:52:30|29162|29162|29162|29162|29162|29162|29162|29162|0
1652788380000|2022-05-17 11:53:00|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|0
1652788390000|2022-05-17 11:53:10|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|29169.07|0
1652788400000|2022-05-17 11:53:20|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|29176.14|0
1652788410000|2022-05-17 11:53:30|29172.61|29172.61|29176.14|29176.14|29176.14|29176.14|29172.61|29172.61|0
1652788430000|2022-05-17 11:53:50|29172.61|29172.61|29169.07|29169.07|29172.61|29172.61|29169.07|29169.07|0
1652788440000|2022-05-17 11:54:00|29158.47|29158.47|29162|29162|29162|29162|29158.47|29158.47|0
1652788450000|2022-05-17 11:54:10|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|29165.54|0
1652788480000|2022-05-17 11:54:40|29154.93|29154.93|29154.93|29154.93|29154.93|29154.93|29154.93|29154.93|0
1652788490000|2022-05-17 11:54:50|29151.4|29151.4|29158.47|29158.47|29158.47|29158.47|29151.4|29151.4|0
1652788500000|2022-05-17 11:55:00|29159.07|29159.07|29159.37|29159.37|29159.67|29159.67|29159.07|29159.07|0
1652788510000|2022-05-17 11:55:10|29159.78|29159.78|29156.65|29156.65|29160.19|29160.19|29156.65|29156.65|0
1652788520000|2022-05-17 11:55:20|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|0
1652788540000|2022-05-17 11:55:40|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|29156.65|0
1652788570000|2022-05-17 11:56:10|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|0
1652788580000|2022-05-17 11:56:20|29149.58|29149.58|29146.46|29146.46|29149.58|29149.58|29146.05|29146.05|0
1652788590000|2022-05-17 11:56:30|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|29142.92|0
1652788600000|2022-05-17 11:56:40|29146.46|29146.46|29139.39|29139.39|29146.46|29146.46|29139.39|29139.39|0
1652788640000|2022-05-17 11:57:20|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|0
1652788680000|2022-05-17 11:58:00|29136.45|29136.45|29132.92|29132.92|29136.45|29136.45|29132.92|29132.92|0
1652788690000|2022-05-17 11:58:10|29129.38|29129.38|29125.85|29125.85|29129.38|29129.38|29125.85|29125.85|0
1652788720000|2022-05-17 11:58:40|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|29125.55|0
1652788730000|2022-05-17 11:58:50|29124.95|29124.95|29131.42|29131.42|29131.42|29131.42|29124.35|29124.35|0
1652788750000|2022-05-17 11:59:10|29133.22|29133.22|29133.52|29133.52|29133.52|29133.52|29133.22|29133.22|0
1652788770000|2022-05-17 11:59:30|29137.05|29137.05|29140.29|29140.29|29140.59|29140.59|29137.05|29137.05|0
1652788800000|2022-05-17 12:00:00|29143.82|29143.82|29143.82|29143.82|29143.82|29143.82|29143.82|29143.82|0
1652788830000|2022-05-17 12:00:30|29140.29|29140.29|29146.76|29146.76|29146.76|29146.76|29139.69|29139.69|0
1652788840000|2022-05-17 12:00:40|29143.22|29143.22|29147.06|29147.06|29147.06|29147.06|29143.22|29143.22|0
1652788850000|2022-05-17 12:00:50|29150.59|29150.59|29150.59|29150.59|29150.59|29150.59|29150.59|29150.59|0
1652788880000|2022-05-17 12:01:20|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|29139.99|0
1652788920000|2022-05-17 12:02:00|29139.5|29139.5|29131.95|29131.95|29139.5|29139.5|29131.95|29131.95|0
1652788930000|2022-05-17 12:02:10|29130.72|29130.72|29130.72|29130.72|29130.72|29130.72|29130.72|29130.72|0
1652788940000|2022-05-17 12:02:20|29134.26|29134.26|29137.79|29137.79|29137.79|29137.79|29134.26|29134.26|0
1652788960000|2022-05-17 12:02:40|29134.26|29134.26|29134.26|29134.26|29134.26|29134.26|29134.26|29134.26|0
1652788970000|2022-05-17 12:02:50|29130.72|29130.72|29137.79|29137.79|29137.79|29137.79|29130.72|29130.72|0
1652788980000|2022-05-17 12:03:00|29141.33|29141.33|29144.86|29144.86|29144.86|29144.86|29141.33|29141.33|0
1652788990000|2022-05-17 12:03:10|29143.63|29143.63|29144.34|29144.34|29144.34|29144.34|29143.63|29143.63|0
1652789000000|2022-05-17 12:03:20|29137.27|29137.27|29144.34|29144.34|29144.34|29144.34|29137.27|29137.27|0
1652789010000|2022-05-17 12:03:30|29147.88|29147.88|29154.95|29154.95|29154.95|29154.95|29147.88|29147.88|0
1652789020000|2022-05-17 12:03:40|29151.41|29151.41|29147.88|29147.88|29151.41|29151.41|29147.88|29147.88|0
1652789030000|2022-05-17 12:03:50|29151.41|29151.41|29151.41|29151.41|29151.41|29151.41|29151.41|29151.41|0
1652789050000|2022-05-17 12:04:10|29147.88|29147.88|29147.58|29147.58|29147.88|29147.88|29147.58|29147.58|0
1652789070000|2022-05-17 12:04:30|29146.76|29146.76|29146.35|29146.35|29146.76|29146.76|29146.35|29146.35|0
1652789080000|2022-05-17 12:04:40|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|29149.88|0
1652789140000|2022-05-17 12:05:40|29153.42|29153.42|29160.49|29160.49|29160.49|29160.49|29153.42|29153.42|0
1652789160000|2022-05-17 12:06:00|29156.95|29156.95|29149.58|29149.58|29156.95|29156.95|29149.58|29149.58|0
1652789180000|2022-05-17 12:06:20|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|29153.12|0
1652789190000|2022-05-17 12:06:30|29146.05|29146.05|29142.51|29142.51|29146.05|29146.05|29142.51|29142.51|0
1652789220000|2022-05-17 12:07:00|29142.21|29142.21|29142.21|29142.21|29142.21|29142.21|29142.21|29142.21|0
1652789230000|2022-05-17 12:07:10|29145.75|29145.75|29138.68|29138.68|29145.75|29145.75|29138.68|29138.68|0
1652789240000|2022-05-17 12:07:20|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|29135.14|0
1652789250000|2022-05-17 12:07:30|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|29138.68|0
1652789280000|2022-05-17 12:08:00|29135.14|29135.14|29126.27|29126.27|29135.14|29135.14|29126.27|29126.27|0
1652789290000|2022-05-17 12:08:10|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|0
1652789300000|2022-05-17 12:08:20|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|29129.5|0
1652789310000|2022-05-17 12:08:30|29128.6|29128.6|29121.23|29121.23|29128.6|29128.6|29121.23|29121.23|0
1652789320000|2022-05-17 12:08:40|29114.16|29114.16|29110.63|29110.63|29114.16|29114.16|29107.09|29107.09|0
1652789330000|2022-05-17 12:08:50|29107.09|29107.09|29100.02|29100.02|29107.09|29107.09|29100.02|29100.02|0
1652789340000|2022-05-17 12:09:00|29107.09|29107.09|29107.09|29107.09|29107.09|29107.09|29107.09|29107.09|0
1652789350000|2022-05-17 12:09:10|29107.5|29107.5|29107.5|29107.5|29107.5|29107.5|29107.5|29107.5|0
1652789400000|2022-05-17 12:10:00|29100.43|29100.43|29107.5|29107.5|29107.5|29107.5|29100.43|29100.43|0
1652789410000|2022-05-17 12:10:10|29100.43|29100.43|29100.43|29100.43|29100.73|29100.73|29100.43|29100.43|0
1652789430000|2022-05-17 12:10:30|29100.19|29100.19|29089.1|29089.1|29100.19|29100.19|29089.1|29089.1|0
1652789440000|2022-05-17 12:10:40|29088.86|29088.86|29088.86|29088.86|29088.86|29088.86|29088.86|29088.86|0
1652789450000|2022-05-17 12:10:50|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|0
1652789480000|2022-05-17 12:11:20|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29078.25|29078.25|0
1652789500000|2022-05-17 12:11:40|29092.39|29092.39|29093.36|29093.36|29093.36|29093.36|29092.39|29092.39|0
1652789510000|2022-05-17 12:11:50|29100.43|29100.43|29100.43|29100.43|29100.43|29100.43|29100.43|29100.43|0
1652789520000|2022-05-17 12:12:00|29100.19|29100.19|29093.12|29093.12|29100.19|29100.19|29093.12|29093.12|0
1652789540000|2022-05-17 12:12:20|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|29089.59|0
1652789560000|2022-05-17 12:12:40|29093.12|29093.12|29093.12|29093.12|29093.12|29093.12|29093.12|29093.12|0
1652789570000|2022-05-17 12:12:50|29086.05|29086.05|29086.05|29086.05|29086.05|29086.05|29086.05|29086.05|0
1652789600000|2022-05-17 12:13:20|29082.52|29082.52|29082.52|29082.52|29082.52|29082.52|29082.52|29082.52|0
1652789630000|2022-05-17 12:13:50|29078.98|29078.98|29078.98|29078.98|29078.98|29078.98|29078.98|29078.98|0
1652789640000|2022-05-17 12:14:00|29071.91|29071.91|29067.97|29067.97|29071.91|29071.91|29067.97|29067.97|0
1652789660000|2022-05-17 12:14:20|29075.04|29075.04|29075.04|29075.04|29075.04|29075.04|29075.04|29075.04|0
1652789670000|2022-05-17 12:14:30|29067.97|29067.97|29067.97|29067.97|29067.97|29067.97|29067.97|29067.97|0
1652789680000|2022-05-17 12:14:40|29067.56|29067.56|29064.02|29064.02|29067.56|29067.56|29064.02|29064.02|0
1652789700000|2022-05-17 12:15:00|29060.49|29060.49|29056.95|29056.95|29064.02|29064.02|29056.95|29056.95|0
1652789720000|2022-05-17 12:15:20|29060.49|29060.49|29067.56|29067.56|29067.56|29067.56|29060.49|29060.49|0
1652789730000|2022-05-17 12:15:30|29067.86|29067.86|29067.86|29067.86|29067.86|29067.86|29067.86|29067.86|0
1652789780000|2022-05-17 12:16:20|29068.27|29068.27|29068.27|29068.27|29068.27|29068.27|29068.27|29068.27|0
1652789790000|2022-05-17 12:16:30|29068.57|29068.57|29068.87|29068.87|29068.87|29068.87|29068.57|29068.57|0
1652789800000|2022-05-17 12:16:40|29072.4|29072.4|29072.4|29072.4|29072.4|29072.4|29072.4|29072.4|0
1652789870000|2022-05-17 12:17:50|29076.24|29076.24|29076.24|29076.24|29076.24|29076.24|29076.24|29076.24|0
1652789880000|2022-05-17 12:18:00|29076.65|29076.65|29077.06|29077.06|29077.06|29077.06|29076.65|29076.65|0
1652789890000|2022-05-17 12:18:10|29077.47|29077.47|29073.93|29073.93|29077.47|29077.47|29073.93|29073.93|0
1652789900000|2022-05-17 12:18:20|29066.86|29066.86|29066.86|29066.86|29066.86|29066.86|29063.33|29063.33|0
1652789940000|2022-05-17 12:19:00|29070.4|29070.4|29070.4|29070.4|29070.4|29070.4|29070.4|29070.4|0
1652789990000|2022-05-17 12:19:50|29081|29081|29081.3|29081.3|29084.54|29084.54|29081|29081|0
1652790010000|2022-05-17 12:20:10|29077.77|29077.77|29081.3|29081.3|29081.3|29081.3|29077.77|29077.77|0
1652790020000|2022-05-17 12:20:20|29082.12|29082.12|29082.94|29082.94|29082.94|29082.94|29082.12|29082.12|0
1652790030000|2022-05-17 12:20:30|29090.01|29090.01|29090.83|29090.83|29090.83|29090.83|29090.01|29090.01|0
1652790040000|2022-05-17 12:20:40|29083.76|29083.76|29084.06|29084.06|29084.06|29084.06|29083.76|29083.76|0
1652790070000|2022-05-17 12:21:10|29087.6|29087.6|29087.6|29087.6|29087.6|29087.6|29087.6|29087.6|0
1652790080000|2022-05-17 12:21:20|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|0
1652790090000|2022-05-17 12:21:30|29091.43|29091.43|29084.36|29084.36|29091.43|29091.43|29084.36|29084.36|0
1652790100000|2022-05-17 12:21:40|29091.43|29091.43|29091.43|29091.43|29091.43|29091.43|29091.43|29091.43|0
1652790110000|2022-05-17 12:21:50|29094.97|29094.97|29091.43|29091.43|29094.97|29094.97|29091.43|29091.43|0
1652790130000|2022-05-17 12:22:10|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|0
1652790140000|2022-05-17 12:22:20|29084.36|29084.36|29084.36|29084.36|29084.36|29084.36|29084.36|29084.36|0
1652790150000|2022-05-17 12:22:30|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|29087.9|0
1652790160000|2022-05-17 12:22:40|29086.26|29086.26|29089.79|29089.79|29089.79|29089.79|29086.26|29086.26|0
1652790190000|2022-05-17 12:23:10|29090.2|29090.2|29090.2|29090.2|29090.2|29090.2|29090.2|29090.2|0
1652790200000|2022-05-17 12:23:20|29091.02|29091.02|29090.2|29090.2|29091.02|29091.02|29090.2|29090.2|0
1652790230000|2022-05-17 12:23:50|29086.67|29086.67|29086.67|29086.67|29086.67|29086.67|29086.67|29086.67|0
1652790240000|2022-05-17 12:24:00|29086.97|29086.97|29108.18|29108.18|29108.18|29108.18|29086.97|29086.97|0
1652790250000|2022-05-17 12:24:10|29109.08|29109.08|29116.45|29116.45|29116.45|29116.45|29109.08|29109.08|0
1652790260000|2022-05-17 12:24:20|29123.52|29123.52|29123.52|29123.52|29123.52|29123.52|29123.52|29123.52|0
1652790270000|2022-05-17 12:24:30|29124.34|29124.34|29125.16|29125.16|29125.16|29125.16|29124.34|29124.34|0
1652790290000|2022-05-17 12:24:50|29124.75|29124.75|29124.75|29124.75|29124.75|29124.75|29124.75|29124.75|0
1652790300000|2022-05-17 12:25:00|29128.28|29128.28|29128.28|29128.28|29128.28|29128.28|29128.28|29128.28|0
1652790310000|2022-05-17 12:25:10|29128.58|29128.58|29128.58|29128.58|29128.58|29128.58|29128.58|29128.58|0
1652790330000|2022-05-17 12:25:30|29128.28|29128.28|29156.56|29156.56|29156.56|29156.56|29128.28|29128.28|0
1652790340000|2022-05-17 12:25:40|29156.26|29156.26|29155.66|29155.66|29156.26|29156.26|29155.66|29155.66|0
1652790360000|2022-05-17 12:26:00|29152.13|29152.13|29145.06|29145.06|29152.13|29152.13|29145.06|29145.06|0
1652790370000|2022-05-17 12:26:10|29148.59|29148.59|29147.99|29147.99|29148.59|29148.59|29147.99|29147.99|0
1652790380000|2022-05-17 12:26:20|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|29148.29|0
1652790400000|2022-05-17 12:26:40|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|0
1652790410000|2022-05-17 12:26:50|29141.22|29141.22|29134.15|29134.15|29141.22|29141.22|29120.01|29120.01|0
1652790420000|2022-05-17 12:27:00|29137.69|29137.69|29137.69|29137.69|29137.69|29137.69|29137.69|29137.69|0
1652790430000|2022-05-17 12:27:10|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|29141.22|0
1652790450000|2022-05-17 12:27:30|29141.71|29141.71|29141.95|29141.95|29141.95|29141.95|29141.71|29141.71|0
1652790470000|2022-05-17 12:27:50|29138.41|29138.41|29138.41|29138.41|29138.41|29138.41|29138.41|29138.41|0
1652790480000|2022-05-17 12:28:00|29141.95|29141.95|29141.95|29141.95|29141.95|29141.95|29141.95|29141.95|0
1652790490000|2022-05-17 12:28:10|29149.02|29149.02|29149.02|29149.02|29149.02|29149.02|29149.02|29149.02|0
1652790500000|2022-05-17 12:28:20|29156.09|29156.09|29163.16|29163.16|29163.16|29163.16|29156.09|29156.09|0
1652790520000|2022-05-17 12:28:40|29166.69|29166.69|29166.69|29166.69|29166.69|29166.69|29166.69|29166.69|0
1652790540000|2022-05-17 12:29:00|29163.16|29163.16|29156.09|29156.09|29166.69|29166.69|29156.09|29156.09|0
1652790560000|2022-05-17 12:29:20|29156.39|29156.39|29156.39|29156.39|29156.39|29156.39|29156.39|29156.39|0
1652790570000|2022-05-17 12:29:30|29152.85|29152.85|29152.85|29152.85|29152.85|29152.85|29152.85|29152.85|0
1652790580000|2022-05-17 12:29:40|29153.26|29153.26|29153.26|29153.26|29153.26|29153.26|29153.26|29153.26|0
1652790590000|2022-05-17 12:29:50|29146.19|29146.19|29146.79|29146.79|29146.79|29146.79|29146.19|29146.19|0
1652790600000|2022-05-17 12:30:00|29157.4|29157.4|29165.37|29165.37|29169.2|29169.2|29157.4|29157.4|0
1652790610000|2022-05-17 12:30:10|29154.76|29154.76|29150.52|29150.52|29161.83|29161.83|29150.52|29150.52|0
1652790630000|2022-05-17 12:30:30|29154.05|29154.05|29150.52|29150.52|29157.59|29157.59|29150.52|29150.52|0
1652790650000|2022-05-17 12:30:50|29146.98|29146.98|29146.98|29146.98|29146.98|29146.98|29146.98|29146.98|0
1652790660000|2022-05-17 12:31:00|29143.45|29143.45|29135.48|29135.48|29143.45|29143.45|29135.48|29135.48|0
1652790670000|2022-05-17 12:31:10|29121.34|29121.34|29125.69|29125.69|29125.69|29125.69|29121.34|29121.34|0
1652790680000|2022-05-17 12:31:20|29132.76|29132.76|29132.76|29132.76|29132.76|29132.76|29132.76|29132.76|0
1652790710000|2022-05-17 12:31:50|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|0
1652790740000|2022-05-17 12:32:20|29129.53|29129.53|29129.53|29129.53|29129.53|29129.53|29129.53|29129.53|0
1652790770000|2022-05-17 12:32:50|29136.6|29136.6|29140.43|29140.43|29140.73|29140.73|29136.6|29136.6|0
1652790790000|2022-05-17 12:33:10|29141.33|29141.33|29141.33|29141.33|29141.33|29141.33|29141.33|29141.33|0
1652790820000|2022-05-17 12:33:40|29144.87|29144.87|29141.33|29141.33|29144.87|29144.87|29141.33|29141.33|0
1652790830000|2022-05-17 12:33:50|29144.87|29144.87|29144.87|29144.87|29144.87|29144.87|29144.87|29144.87|0
1652790840000|2022-05-17 12:34:00|29151.94|29151.94|29151.94|29151.94|29151.94|29151.94|29151.94|29151.94|0
1652790850000|2022-05-17 12:34:10|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|29151.34|0
1652790870000|2022-05-17 12:34:30|29152.06|29152.06|29155.6|29155.6|29155.6|29155.6|29152.06|29152.06|0
1652790900000|2022-05-17 12:35:00|29152.06|29152.06|29143.77|29143.77|29152.06|29152.06|29143.77|29143.77|0
1652790910000|2022-05-17 12:35:10|29154.37|29154.37|29154.37|29154.37|29154.37|29154.37|29154.37|29154.37|0
1652790940000|2022-05-17 12:35:40|29143.77|29143.77|29140.23|29140.23|29143.77|29143.77|29140.23|29140.23|0
1652790950000|2022-05-17 12:35:50|29143.77|29143.77|29143.77|29143.77|29143.77|29143.77|29143.77|29143.77|0
1652790970000|2022-05-17 12:36:10|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|29147.3|0
1652790980000|2022-05-17 12:36:20|29157.91|29157.91|29161.44|29161.44|29161.44|29161.44|29157.91|29157.91|0
1652790990000|2022-05-17 12:36:30|29162.04|29162.04|29162.04|29162.04|29162.04|29162.04|29162.04|29162.04|0
1652791010000|2022-05-17 12:36:50|29165.58|29165.58|29162.04|29162.04|29165.58|29165.58|29162.04|29162.04|0
1652791020000|2022-05-17 12:37:00|29161.44|29161.44|29147.3|29147.3|29161.44|29161.44|29147.3|29147.3|0
1652791030000|2022-05-17 12:37:10|29143.77|29143.77|29136.7|29136.7|29143.77|29143.77|29136.7|29136.7|0
1652791040000|2022-05-17 12:37:20|29136.21|29136.21|29136.45|29136.45|29136.45|29136.45|29136.21|29136.21|0
1652791050000|2022-05-17 12:37:30|29143.52|29143.52|29143.52|29143.52|29143.52|29143.52|29143.52|29143.52|0
1652791070000|2022-05-17 12:37:50|29136.45|29136.45|29131.37|29131.37|29136.45|29136.45|29127.83|29127.83|0
1652791080000|2022-05-17 12:38:00|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|0
1652791090000|2022-05-17 12:38:10|29131.97|29131.97|29131.97|29131.97|29131.97|29131.97|29131.97|29131.97|0
1652791140000|2022-05-17 12:39:00|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|0
1652791160000|2022-05-17 12:39:20|29129.33|29129.33|29132.87|29132.87|29132.87|29132.87|29129.33|29129.33|0
1652791170000|2022-05-17 12:39:30|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|0
1652791180000|2022-05-17 12:39:40|29132.87|29132.87|29129.33|29129.33|29132.87|29132.87|29129.33|29129.33|0
1652791190000|2022-05-17 12:39:50|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|29129.33|29129.33|0
1652791210000|2022-05-17 12:40:10|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|29136.4|0
1652791220000|2022-05-17 12:40:20|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|29132.87|0
1652791230000|2022-05-17 12:40:30|29132.57|29132.57|29132.27|29132.27|29132.57|29132.57|29132.27|29132.27|0
1652791240000|2022-05-17 12:40:40|29128.73|29128.73|29128.73|29128.73|29128.73|29128.73|29128.73|29128.73|0
1652791250000|2022-05-17 12:40:50|29125.2|29125.2|29125.2|29125.2|29125.2|29125.2|29125.2|29125.2|0
1652791260000|2022-05-17 12:41:00|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|0
1652791270000|2022-05-17 12:41:10|29128.73|29128.73|29121.66|29121.66|29128.73|29128.73|29121.66|29121.66|0
1652791280000|2022-05-17 12:41:20|29125.2|29125.2|29128.73|29128.73|29128.73|29128.73|29125.2|29125.2|0
1652791340000|2022-05-17 12:42:20|29129.33|29129.33|29129.33|29129.33|29129.33|29129.33|29129.33|29129.33|0
1652791370000|2022-05-17 12:42:50|29129.03|29129.03|29114.07|29114.07|29129.03|29129.03|29114.07|29114.07|0
1652791400000|2022-05-17 12:43:20|29113.77|29113.77|29110.24|29110.24|29113.77|29113.77|29110.24|29110.24|0
1652791410000|2022-05-17 12:43:30|29113.77|29113.77|29117.31|29117.31|29117.31|29117.31|29113.77|29113.77|0
1652791420000|2022-05-17 12:43:40|29117.01|29117.01|29113.47|29113.47|29117.01|29117.01|29113.47|29113.47|0
1652791430000|2022-05-17 12:43:50|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|29117.01|0
1652791470000|2022-05-17 12:44:30|29115.78|29115.78|29115.37|29115.37|29115.78|29115.78|29115.37|29115.37|0
1652791490000|2022-05-17 12:44:50|29122.44|29122.44|29122.44|29122.44|29122.44|29122.44|29122.44|29122.44|0
1652791510000|2022-05-17 12:45:10|29136.58|29136.58|29133.04|29133.04|29136.58|29136.58|29133.04|29133.04|0
1652791540000|2022-05-17 12:45:40|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|29125.97|0
1652791580000|2022-05-17 12:46:20|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|29129.51|0
1652791590000|2022-05-17 12:46:30|29130.11|29130.11|29130.11|29130.11|29130.11|29130.11|29130.11|29130.11|0
1652791610000|2022-05-17 12:46:50|29129.21|29129.21|29129.21|29129.21|29129.21|29129.21|29129.21|29129.21|0
1652791640000|2022-05-17 12:47:20|29130.03|29130.03|29130.03|29130.03|29130.03|29130.03|29130.03|29130.03|0
1652791650000|2022-05-17 12:47:30|29154.77|29154.77|29155.97|29155.97|29155.97|29155.97|29154.77|29154.77|0
1652791660000|2022-05-17 12:47:40|29159.51|29159.51|29156.21|29156.21|29159.81|29159.81|29155.97|29155.97|0
1652791670000|2022-05-17 12:47:50|29149.14|29149.14|29148.49|29148.49|29149.14|29149.14|29148.49|29148.49|0
1652791680000|2022-05-17 12:48:00|29144.96|29144.96|29144.96|29144.96|29144.96|29144.96|29144.96|29144.96|0
1652791700000|2022-05-17 12:48:20|29141.42|29141.42|29141.42|29141.42|29141.42|29141.42|29141.42|29141.42|0
1652791710000|2022-05-17 12:48:30|29141.12|29141.12|29141.12|29141.12|29141.12|29141.12|29141.12|29141.12|0
1652791740000|2022-05-17 12:49:00|29130.52|29130.52|29119.61|29119.61|29130.52|29130.52|29119.61|29119.61|0
1652791750000|2022-05-17 12:49:10|29112.54|29112.54|29111.47|29111.47|29112.54|29112.54|29109.01|29109.01|0
1652791780000|2022-05-17 12:49:40|29115|29115|29115|29115|29115|29115|29115|29115|0
1652791790000|2022-05-17 12:49:50|29107.93|29107.93|29104.4|29104.4|29107.93|29107.93|29104.4|29104.4|0
1652791810000|2022-05-17 12:50:10|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|29100.86|0
1652791840000|2022-05-17 12:50:40|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|29107.93|0
1652791850000|2022-05-17 12:50:50|29111.47|29111.47|29107.93|29107.93|29111.47|29111.47|29107.93|29107.93|0
1652791860000|2022-05-17 12:51:00|29104.4|29104.4|29107.93|29107.93|29107.93|29107.93|29104.4|29104.4|0
1652791870000|2022-05-17 12:51:10|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|29111.47|0
1652791900000|2022-05-17 12:51:40|29118.54|29118.54|29122.07|29122.07|29122.07|29122.07|29118.54|29118.54|0
1652791910000|2022-05-17 12:51:50|29121.47|29121.47|29121.47|29121.47|29121.47|29121.47|29121.47|29121.47|0
1652791940000|2022-05-17 12:52:20|29117.94|29117.94|29117.94|29117.94|29117.94|29117.94|29117.94|29117.94|0
1652791950000|2022-05-17 12:52:30|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|29114.4|0
1652791980000|2022-05-17 12:53:00|29110.87|29110.87|29107.33|29107.33|29110.87|29110.87|29107.33|29107.33|0
1652791990000|2022-05-17 12:53:10|29103.8|29103.8|29104.1|29104.1|29104.1|29104.1|29103.8|29103.8|0
1652792010000|2022-05-17 12:53:30|29111.17|29111.17|29099.44|29099.44|29111.17|29111.17|29099.44|29099.44|0
1652792020000|2022-05-17 12:53:40|29092.37|29092.37|29092.37|29092.37|29092.37|29092.37|29092.37|29092.37|0
1652792030000|2022-05-17 12:53:50|29088.84|29088.84|29080.95|29080.95|29088.84|29088.84|29080.95|29080.95|0
1652792060000|2022-05-17 12:54:20|29077.41|29077.41|29076.81|29076.81|29077.41|29077.41|29076.81|29076.81|0
1652792090000|2022-05-17 12:54:50|29076.09|29076.09|29076.09|29076.09|29076.09|29076.09|29076.09|29076.09|0
1652792100000|2022-05-17 12:55:00|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|29076.33|0
1652792110000|2022-05-17 12:55:10|29076.81|29076.81|29073.04|29073.04|29076.81|29076.81|29073.04|29073.04|0
1652792140000|2022-05-17 12:55:40|29073.94|29073.94|29073.94|29073.94|29073.94|29073.94|29073.94|29073.94|0
1652792150000|2022-05-17 12:55:50|29070.4|29070.4|29063.74|29063.74|29070.4|29070.4|29063.74|29063.74|0
1652792160000|2022-05-17 12:56:00|29060.21|29060.21|29059.91|29059.91|29060.21|29060.21|29059.91|29059.91|0
1652792170000|2022-05-17 12:56:10|29063.44|29063.44|29063.44|29063.44|29063.44|29063.44|29063.44|29063.44|0
1652792180000|2022-05-17 12:56:20|29070.51|29070.51|29063.44|29063.44|29070.51|29070.51|29063.44|29063.44|0
1652792200000|2022-05-17 12:56:40|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|29063.14|0
1652792240000|2022-05-17 12:57:20|29070.21|29070.21|29070.51|29070.51|29071.11|29071.11|29070.21|29070.21|0
1652792250000|2022-05-17 12:57:30|29066.98|29066.98|29066.98|29066.98|29066.98|29066.98|29063.44|29063.44|0
1652792280000|2022-05-17 12:58:00|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|0
1652792290000|2022-05-17 12:58:10|29070.92|29070.92|29070.92|29070.92|29070.92|29070.92|29070.92|29070.92|0
1652792330000|2022-05-17 12:58:50|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|29067.39|0
1652792340000|2022-05-17 12:59:00|29060.32|29060.32|29060.32|29060.32|29060.32|29060.32|29056.78|29056.78|0
1652792350000|2022-05-17 12:59:10|29063.85|29063.85|29063.85|29063.85|29067.39|29067.39|29063.85|29063.85|0
1652792360000|2022-05-17 12:59:20|29060.32|29060.32|29067.99|29067.99|29067.99|29067.99|29060.32|29060.32|0
1652792390000|2022-05-17 12:59:50|29071.52|29071.52|29064.45|29064.45|29071.52|29071.52|29064.45|29064.45|0
1652792400000|2022-05-17 13:00:00|29071.52|29071.52|29075.06|29075.06|29075.06|29075.06|29071.52|29071.52|0
1652792430000|2022-05-17 13:00:30|29071.52|29071.52|29071.52|29071.52|29071.52|29071.52|29071.52|29071.52|0
1652792440000|2022-05-17 13:00:40|29071.82|29071.82|29075.36|29075.36|29075.36|29075.36|29071.82|29071.82|0
1652792480000|2022-05-17 13:01:20|29078.89|29078.89|29078.89|29078.89|29078.89|29078.89|29078.89|29078.89|0
1652792490000|2022-05-17 13:01:30|29082.43|29082.43|29082.43|29082.43|29082.43|29082.43|29082.43|29082.43|0
1652792500000|2022-05-17 13:01:40|29085.96|29085.96|29100.1|29100.1|29100.1|29100.1|29085.96|29085.96|0
1652792510000|2022-05-17 13:01:50|29096.57|29096.57|29096.57|29096.57|29096.57|29096.57|29096.57|29096.57|0
1652792520000|2022-05-17 13:02:00|29096.87|29096.87|29096.87|29096.87|29096.87|29096.87|29096.87|29096.87|0
1652792530000|2022-05-17 13:02:10|29093.33|29093.33|29082.73|29082.73|29093.33|29093.33|29082.73|29082.73|0
1652792540000|2022-05-17 13:02:20|29075.66|29075.66|29075.66|29075.66|29075.66|29075.66|29075.66|29075.66|0
1652792570000|2022-05-17 13:02:50|29072.12|29072.12|29072.85|29072.85|29072.85|29072.85|29072.12|29072.12|0
1652792580000|2022-05-17 13:03:00|29069.31|29069.31|29076.38|29076.38|29076.38|29076.38|29069.31|29069.31|0
1652792590000|2022-05-17 13:03:10|29075.48|29075.48|29068.41|29068.41|29075.78|29075.78|29068.41|29068.41|0
1652792600000|2022-05-17 13:03:20|29075.48|29075.48|29082.55|29082.55|29082.55|29082.55|29075.48|29075.48|0
1652792640000|2022-05-17 13:04:00|29089.62|29089.62|29089.62|29089.62|29089.62|29089.62|29089.62|29089.62|0
1652792660000|2022-05-17 13:04:20|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|29088.8|0
1652792670000|2022-05-17 13:04:30|29102.94|29102.94|29102.94|29102.94|29102.94|29102.94|29102.94|29102.94|0
1652792690000|2022-05-17 13:04:50|29106.48|29106.48|29106.48|29106.48|29106.48|29106.48|29106.48|29106.48|0
1652792700000|2022-05-17 13:05:00|29110.01|29110.01|29110.31|29110.31|29110.31|29110.31|29110.01|29110.01|0
1652792710000|2022-05-17 13:05:10|29117.38|29117.38|29117.38|29117.38|29117.38|29117.38|29117.38|29117.38|0
1652792720000|2022-05-17 13:05:20|29113.85|29113.85|29110.31|29110.31|29113.85|29113.85|29110.31|29110.31|0
1652792740000|2022-05-17 13:05:40|29110.55|29110.55|29110.55|29110.55|29110.55|29110.55|29110.55|29110.55|0
1652792760000|2022-05-17 13:06:00|29107.02|29107.02|29099.95|29099.95|29107.02|29107.02|29099.95|29099.95|0
1652792770000|2022-05-17 13:06:10|29096.41|29096.41|29092.88|29092.88|29096.41|29096.41|29092.88|29092.88|0
1652792790000|2022-05-17 13:06:30|29092.06|29092.06|29091.65|29091.65|29092.06|29092.06|29091.65|29091.65|0
1652792800000|2022-05-17 13:06:40|29102.25|29102.25|29109.32|29109.32|29109.32|29109.32|29102.25|29102.25|0
1652792810000|2022-05-17 13:06:50|29105.79|29105.79|29102.25|29102.25|29105.79|29105.79|29102.25|29102.25|0
1652792830000|2022-05-17 13:07:10|29101.65|29101.65|29101.65|29101.65|29101.65|29101.65|29101.65|29101.65|0
1652792850000|2022-05-17 13:07:30|29102.06|29102.06|29102.06|29102.06|29102.06|29102.06|29102.06|29102.06|0
1652792870000|2022-05-17 13:07:50|29094.99|29094.99|29095.4|29095.4|29095.4|29095.4|29094.99|29094.99|0
1652792880000|2022-05-17 13:08:00|29106.01|29106.01|29109.54|29109.54|29109.54|29109.54|29106.01|29106.01|0
1652792900000|2022-05-17 13:08:20|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|29109.3|0
1652792910000|2022-05-17 13:08:30|29109.06|29109.06|29109.06|29109.06|29109.06|29109.06|29109.06|29109.06|0
1652792920000|2022-05-17 13:08:40|29112.59|29112.59|29116.13|29116.13|29116.13|29116.13|29112.59|29112.59|0
1652792930000|2022-05-17 13:08:50|29119.66|29119.66|29126.73|29126.73|29126.73|29126.73|29119.66|29119.66|0
1652792950000|2022-05-17 13:09:10|29127.55|29127.55|29135.93|29135.93|29135.93|29135.93|29127.55|29127.55|0
1652792960000|2022-05-17 13:09:20|29132.4|29132.4|29117.96|29117.96|29132.4|29132.4|29117.96|29117.96|0
1652792970000|2022-05-17 13:09:30|29110.89|29110.89|29110.89|29110.89|29110.89|29110.89|29110.89|29110.89|0
1652792980000|2022-05-17 13:09:40|29107.35|29107.35|29103.82|29103.82|29107.35|29107.35|29103.82|29103.82|0
1652793000000|2022-05-17 13:10:00|29100.28|29100.28|29100.28|29100.28|29100.28|29100.28|29100.28|29100.28|0
1652793010000|2022-05-17 13:10:10|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1652793030000|2022-05-17 13:10:30|29107.05|29107.05|29107.05|29107.05|29107.05|29107.05|29107.05|29107.05|0
1652793040000|2022-05-17 13:10:40|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|29099.98|0
1652793060000|2022-05-17 13:11:00|29103.52|29103.52|29102.29|29102.29|29103.52|29103.52|29102.29|29102.29|0
1652793110000|2022-05-17 13:11:50|29098.75|29098.75|29098.75|29098.75|29098.75|29098.75|29098.75|29098.75|0
1652793120000|2022-05-17 13:12:00|29102.29|29102.29|29105.82|29105.82|29109.36|29109.36|29102.29|29102.29|0
1652793160000|2022-05-17 13:12:40|29106.43|29106.43|29105.82|29105.82|29106.43|29106.43|29105.82|29105.82|0
1652793170000|2022-05-17 13:12:50|29102.29|29102.29|29102.29|29102.29|29102.29|29102.29|29102.29|29102.29|0
1652793230000|2022-05-17 13:13:50|29095.22|29095.22|29096.71|29096.71|29096.71|29096.71|29095.22|29095.22|0
1652793240000|2022-05-17 13:14:00|29089.64|29089.64|29089.64|29089.64|29089.64|29089.64|29089.64|29089.64|0
1652793250000|2022-05-17 13:14:10|29086.1|29086.1|29086.1|29086.1|29086.1|29086.1|29086.1|29086.1|0
1652793270000|2022-05-17 13:14:30|29079.03|29079.03|29082.57|29082.57|29082.57|29082.57|29079.03|29079.03|0
1652793280000|2022-05-17 13:14:40|29082.87|29082.87|29082.87|29082.87|29082.87|29082.87|29082.87|29082.87|0
1652793310000|2022-05-17 13:15:10|29089.94|29089.94|29100.54|29100.54|29100.54|29100.54|29089.94|29089.94|0
1652793330000|2022-05-17 13:15:30|29104.08|29104.08|29104.08|29104.08|29104.08|29104.08|29104.08|29104.08|0
1652793360000|2022-05-17 13:16:00|29100.54|29100.54|29100.54|29100.54|29100.54|29100.54|29100.54|29100.54|0
1652793370000|2022-05-17 13:16:10|29100.84|29100.84|29100.84|29100.84|29100.84|29100.84|29100.84|29100.84|0
1652793380000|2022-05-17 13:16:20|29097.31|29097.31|29093.77|29093.77|29097.31|29097.31|29093.77|29093.77|0
1652793410000|2022-05-17 13:16:50|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|0
1652793460000|2022-05-17 13:17:40|29094.76|29094.76|29095.17|29095.17|29095.17|29095.17|29094.76|29094.76|0
1652793470000|2022-05-17 13:17:50|29105.77|29105.77|29105.47|29105.47|29105.77|29105.77|29105.47|29105.47|0
1652793500000|2022-05-17 13:18:20|29112.54|29112.54|29112.54|29112.54|29116.08|29116.08|29112.54|29112.54|0
1652793530000|2022-05-17 13:18:50|29109.01|29109.01|29109.01|29109.01|29109.01|29109.01|29109.01|29109.01|0
1652793540000|2022-05-17 13:19:00|29101.94|29101.94|29109.01|29109.01|29109.01|29109.01|29101.94|29101.94|0
1652793560000|2022-05-17 13:19:20|29105.47|29105.47|29105.47|29105.47|29105.47|29105.47|29105.47|29105.47|0
1652793580000|2022-05-17 13:19:40|29109.01|29109.01|29109.01|29109.01|29109.01|29109.01|29109.01|29109.01|0
1652793590000|2022-05-17 13:19:50|29109.31|29109.31|29109.91|29109.91|29109.91|29109.91|29109.01|29109.01|0
1652793600000|2022-05-17 13:20:00|29109.5|29109.5|29109.5|29109.5|29109.5|29109.5|29109.5|29109.5|0
1652793610000|2022-05-17 13:20:10|29102.43|29102.43|29102.43|29102.43|29102.43|29102.43|29102.43|29102.43|0
1652793620000|2022-05-17 13:20:20|29105.96|29105.96|29109.5|29109.5|29109.5|29109.5|29105.96|29105.96|0
1652793630000|2022-05-17 13:20:30|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|29113.03|0
1652793640000|2022-05-17 13:20:40|29120.1|29120.1|29120.1|29120.1|29120.1|29120.1|29120.1|29120.1|0
1652793660000|2022-05-17 13:21:00|29121.07|29121.07|29121.07|29121.07|29121.07|29121.07|29121.07|29121.07|0
1652793700000|2022-05-17 13:21:40|29128.14|29128.14|29131.68|29131.68|29131.68|29131.68|29128.14|29128.14|0
1652793710000|2022-05-17 13:21:50|29131.44|29131.44|29120.83|29120.83|29131.44|29131.44|29120.83|29120.83|0
1652793720000|2022-05-17 13:22:00|29124.37|29124.37|29124.37|29124.37|29124.37|29124.37|29124.37|29124.37|0
1652793730000|2022-05-17 13:22:10|29123.96|29123.96|29123.96|29123.96|29123.96|29123.96|29123.96|29123.96|0
1652793760000|2022-05-17 13:22:40|29123.66|29123.66|29123.66|29123.66|29123.66|29123.66|29123.66|29123.66|0
1652793770000|2022-05-17 13:22:50|29123.25|29123.25|29119.82|29119.82|29123.25|29123.25|29119.71|29119.71|0
1652793780000|2022-05-17 13:23:00|29119.52|29119.52|29118.92|29118.92|29119.52|29119.52|29118.92|29118.92|0
1652793790000|2022-05-17 13:23:10|29125.99|29125.99|29129.11|29129.11|29129.52|29129.52|29125.99|29125.99|0
1652793830000|2022-05-17 13:23:50|29132.65|29132.65|29132.65|29132.65|29132.65|29132.65|29132.65|29132.65|0
1652793840000|2022-05-17 13:24:00|29136.18|29136.18|29136.29|29136.29|29136.59|29136.59|29136.18|29136.18|0
1652793860000|2022-05-17 13:24:20|29150.43|29150.43|29154.08|29154.08|29154.57|29154.57|29150.43|29150.43|0
1652793870000|2022-05-17 13:24:30|29150.55|29150.55|29145.69|29145.69|29150.55|29150.55|29145.69|29145.69|0
1652793920000|2022-05-17 13:25:20|29149.22|29149.22|29149.22|29149.22|29149.22|29149.22|29149.22|29149.22|0
1652793930000|2022-05-17 13:25:30|29152.76|29152.76|29142.15|29142.15|29152.76|29152.76|29142.15|29142.15|0
1652793950000|2022-05-17 13:25:50|29138.62|29138.62|29135.08|29135.08|29138.62|29138.62|29135.08|29135.08|0
1652793960000|2022-05-17 13:26:00|29138.62|29138.62|29155.88|29155.88|29162.95|29162.95|29138.21|29138.21|0
1652793970000|2022-05-17 13:26:10|29162.95|29162.95|29162.95|29162.95|29162.95|29162.95|29162.95|29162.95|0
1652793980000|2022-05-17 13:26:20|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|0
1652793990000|2022-05-17 13:26:30|29162.95|29162.95|29162.95|29162.95|29162.95|29162.95|29162.95|29162.95|0
1652794030000|2022-05-17 13:27:10|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|29159.42|0
1652794040000|2022-05-17 13:27:20|29162.95|29162.95|29166.49|29166.49|29166.49|29166.49|29162.95|29162.95|0
1652794070000|2022-05-17 13:27:50|29170.02|29170.02|29166.49|29166.49|29170.02|29170.02|29166.49|29166.49|0
1652794080000|2022-05-17 13:28:00|29170.02|29170.02|29166.49|29166.49|29170.02|29170.02|29166.49|29166.49|0
1652794090000|2022-05-17 13:28:10|29170.02|29170.02|29167.31|29167.31|29170.84|29170.84|29163.77|29163.77|0
1652794100000|2022-05-17 13:28:20|29167.91|29167.91|29167.61|29167.61|29167.91|29167.91|29167.61|29167.61|0
1652794130000|2022-05-17 13:28:50|29164.07|29164.07|29164.07|29164.07|29164.07|29164.07|29164.07|29164.07|0
1652794180000|2022-05-17 13:29:40|29167.61|29167.61|29167.61|29167.61|29167.61|29167.61|29167.61|29167.61|0
1652794190000|2022-05-17 13:29:50|29171.14|29171.14|29185.28|29185.28|29185.28|29185.28|29171.14|29171.14|0
1652794200000|2022-05-17 13:30:00|29188.82|29188.82|29224.17|29224.17|29227.7|29227.7|29188.82|29188.82|0
1652794210000|2022-05-17 13:30:10|29227.7|29227.7|29207.39|29207.39|29227.7|29227.7|29195.89|29195.89|0
1652794220000|2022-05-17 13:30:20|29200.32|29200.32|29196.79|29196.79|29203.86|29203.86|29193.25|29193.25|0
1652794230000|2022-05-17 13:30:30|29195.56|29195.56|29192.02|29192.02|29199.09|29199.09|29184.95|29184.95|0
1652794240000|2022-05-17 13:30:40|29199.09|29199.09|29199.09|29199.09|29202.63|29202.63|29195.26|29195.26|0
1652794250000|2022-05-17 13:30:50|29198.79|29198.79|29198.79|29198.79|29198.79|29198.79|29198.79|29198.79|0
1652794260000|2022-05-17 13:31:00|29198.38|29198.38|29205.45|29205.45|29205.45|29205.45|29198.08|29198.08|0
1652794270000|2022-05-17 13:31:10|29205.15|29205.15|29190.41|29190.41|29205.15|29205.15|29190.41|29190.41|0
1652794280000|2022-05-17 13:31:20|29186.88|29186.88|29176.27|29176.27|29186.88|29186.88|29176.27|29176.27|0
1652794290000|2022-05-17 13:31:30|29190.41|29190.41|29186.88|29186.88|29190.41|29190.41|29186.88|29186.88|0
1652794300000|2022-05-17 13:31:40|29187.29|29187.29|29187.29|29187.29|29187.29|29187.29|29187.29|29187.29|0
1652794320000|2022-05-17 13:32:00|29197.89|29197.89|29194.36|29194.36|29197.89|29197.89|29194.36|29194.36|0
1652794330000|2022-05-17 13:32:10|29190.82|29190.82|29190.82|29190.82|29190.82|29190.82|29190.82|29190.82|0
1652794340000|2022-05-17 13:32:20|29194.36|29194.36|29184.29|29184.29|29194.36|29194.36|29184.29|29184.29|0
1652794350000|2022-05-17 13:32:30|29184.54|29184.54|29177.47|29177.47|29184.54|29184.54|29177.47|29177.47|0
1652794360000|2022-05-17 13:32:40|29173.93|29173.93|29170.4|29170.4|29173.93|29173.93|29170.4|29170.4|0
1652794380000|2022-05-17 13:33:00|29173.93|29173.93|29198.98|29198.98|29198.98|29198.98|29173.93|29173.93|0
1652794390000|2022-05-17 13:33:10|29206.05|29206.05|29191.91|29191.91|29206.05|29206.05|29184.84|29184.84|0
1652794400000|2022-05-17 13:33:20|29191.61|29191.61|29194.66|29194.66|29195.14|29195.14|29191.61|29191.61|0
1652794410000|2022-05-17 13:33:30|29194.36|29194.36|29194.77|29194.77|29194.77|29194.77|29194.36|29194.36|0
1652794420000|2022-05-17 13:33:40|29195.18|29195.18|29209.32|29209.32|29216.39|29216.39|29195.18|29195.18|0
1652794440000|2022-05-17 13:34:00|29205.78|29205.78|29197.89|29197.89|29206.38|29206.38|29197.89|29197.89|0
1652794460000|2022-05-17 13:34:20|29190.82|29190.82|29183.75|29183.75|29190.82|29190.82|29183.75|29183.75|0
1652794470000|2022-05-17 13:34:30|29187.29|29187.29|29186.99|29186.99|29187.29|29187.29|29186.99|29186.99|0
1652794480000|2022-05-17 13:34:40|29190.52|29190.52|29190.52|29190.52|29194.06|29194.06|29190.52|29190.52|0
1652794490000|2022-05-17 13:34:50|29179.92|29179.92|29162.24|29162.24|29179.92|29179.92|29155.17|29155.17|0
1652794510000|2022-05-17 13:35:10|29169.31|29169.31|29165.18|29165.18|29169.31|29169.31|29165.18|29165.18|0
1652794530000|2022-05-17 13:35:30|29164.88|29164.88|29164.57|29164.57|29164.88|29164.88|29164.57|29164.57|0
1652794540000|2022-05-17 13:35:40|29171.4|29171.4|29175.54|29175.54|29175.54|29175.54|29171.4|29171.4|0
1652794550000|2022-05-17 13:35:50|29168.47|29168.47|29164.63|29164.63|29168.47|29168.47|29164.63|29164.63|0
1652794570000|2022-05-17 13:36:10|29164.93|29164.93|29164.93|29164.93|29164.93|29164.93|29164.93|29164.93|0
1652794580000|2022-05-17 13:36:20|29172|29172|29175.54|29175.54|29182.61|29182.61|29172|29172|0
1652794590000|2022-05-17 13:36:30|29172|29172|29171.7|29171.7|29172|29172|29171.7|29171.7|0
1652794600000|2022-05-17 13:36:40|29171.4|29171.4|29171.4|29171.4|29171.4|29171.4|29171.4|29171.4|0
1652794620000|2022-05-17 13:37:00|29171.1|29171.1|29164.03|29164.03|29171.1|29171.1|29164.03|29164.03|0
1652794630000|2022-05-17 13:37:10|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|29163.73|0
1652794640000|2022-05-17 13:37:20|29163.32|29163.32|29162.91|29162.91|29163.32|29163.32|29162.91|29162.91|0
1652794660000|2022-05-17 13:37:40|29155.84|29155.84|29152.31|29152.31|29155.84|29155.84|29152.31|29152.31|0
1652794670000|2022-05-17 13:37:50|29152.01|29152.01|29152.01|29152.01|29152.01|29152.01|29152.01|29152.01|0
1652794680000|2022-05-17 13:38:00|29148.47|29148.47|29141.4|29141.4|29148.47|29148.47|29141.4|29141.4|0
1652794690000|2022-05-17 13:38:10|29152.01|29152.01|29150.51|29150.51|29155.54|29155.54|29146.97|29146.97|0
1652794700000|2022-05-17 13:38:20|29146.97|29146.97|29147.27|29147.27|29147.27|29147.27|29146.97|29146.97|0
1652794710000|2022-05-17 13:38:30|29146.37|29146.37|29146.67|29146.67|29146.67|29146.67|29146.37|29146.37|0
1652794720000|2022-05-17 13:38:40|29146.97|29146.97|29132.83|29132.83|29146.97|29146.97|29132.53|29132.53|0
1652794730000|2022-05-17 13:38:50|29129.3|29129.3|29129|29129|29129.3|29129.3|29129|29129|0
1652794740000|2022-05-17 13:39:00|29128.69|29128.69|29123.93|29123.93|29128.69|29128.69|29116.86|29116.86|0
1652794750000|2022-05-17 13:39:10|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|29113.33|0
1652794770000|2022-05-17 13:39:30|29113.93|29113.93|29113.93|29113.93|29114.34|29114.34|29113.93|29113.93|0
1652794780000|2022-05-17 13:39:40|29121|29121|29121|29121|29121|29121|29121|29121|0
1652794790000|2022-05-17 13:39:50|29124.53|29124.53|29124.53|29124.53|29124.53|29124.53|29124.53|29124.53|0
1652794800000|2022-05-17 13:40:00|29124.83|29124.83|29128.67|29128.67|29132.2|29132.2|29124.83|29124.83|0
1652794810000|2022-05-17 13:40:10|29142.81|29142.81|29153.41|29153.41|29153.41|29153.41|29142.81|29142.81|0
1652794820000|2022-05-17 13:40:20|29153.71|29153.71|29153.71|29153.71|29153.71|29153.71|29153.71|29153.71|0
1652794830000|2022-05-17 13:40:30|29167.85|29167.85|29156.95|29156.95|29167.85|29167.85|29156.95|29156.95|0
1652794850000|2022-05-17 13:40:50|29164.02|29164.02|29164.02|29164.02|29164.02|29164.02|29164.02|29164.02|0
1652794860000|2022-05-17 13:41:00|29164.32|29164.32|29171.39|29171.39|29174.92|29174.92|29164.32|29164.32|0
1652794870000|2022-05-17 13:41:10|29174.92|29174.92|29174.92|29174.92|29181.99|29181.99|29174.92|29174.92|0
1652794880000|2022-05-17 13:41:20|29171.39|29171.39|29171.39|29171.39|29171.39|29171.39|29171.39|29171.39|0
1652794890000|2022-05-17 13:41:30|29171.99|29171.99|29175.52|29175.52|29175.52|29175.52|29171.99|29171.99|0
1652794900000|2022-05-17 13:41:40|29189.66|29189.66|29182.59|29182.59|29189.66|29189.66|29182.59|29182.59|0
1652794910000|2022-05-17 13:41:50|29186.13|29186.13|29186.13|29186.13|29186.13|29186.13|29186.13|29186.13|0
1652794920000|2022-05-17 13:42:00|29185.88|29185.88|29192.95|29192.95|29192.95|29192.95|29185.88|29185.88|0
1652794930000|2022-05-17 13:42:10|29189.42|29189.42|29192.95|29192.95|29192.95|29192.95|29189.42|29189.42|0
1652794940000|2022-05-17 13:42:20|29193.56|29193.56|29199.14|29199.14|29199.14|29199.14|29193.56|29193.56|0
1652794950000|2022-05-17 13:42:30|29195.6|29195.6|29202.67|29202.67|29202.67|29202.67|29195.6|29195.6|0
1652794960000|2022-05-17 13:42:40|29192.07|29192.07|29177.93|29177.93|29192.07|29192.07|29174.4|29174.4|0
1652794970000|2022-05-17 13:42:50|29174.4|29174.4|29167.33|29167.33|29174.4|29174.4|29167.33|29167.33|0
1652794980000|2022-05-17 13:43:00|29170.86|29170.86|29174.4|29174.4|29174.4|29174.4|29170.86|29170.86|0
1652794990000|2022-05-17 13:43:10|29170.86|29170.86|29171.16|29171.16|29171.16|29171.16|29170.86|29170.86|0
1652795000000|2022-05-17 13:43:20|29174.7|29174.7|29184.89|29184.89|29185.3|29185.3|29174.7|29174.7|0
1652795010000|2022-05-17 13:43:30|29195.5|29195.5|29195.5|29195.5|29195.5|29195.5|29195.5|29195.5|0
1652795020000|2022-05-17 13:43:40|29206.1|29206.1|29206.1|29206.1|29206.1|29206.1|29206.1|29206.1|0
1652795030000|2022-05-17 13:43:50|29202.56|29202.56|29206.1|29206.1|29206.1|29206.1|29202.56|29202.56|0
1652795040000|2022-05-17 13:44:00|29202.56|29202.56|29202.56|29202.56|29202.56|29202.56|29202.56|29202.56|0
1652795050000|2022-05-17 13:44:10|29203.47|29203.47|29203.77|29203.77|29203.77|29203.77|29203.47|29203.47|0
1652795070000|2022-05-17 13:44:30|29182.56|29182.56|29181.36|29181.36|29182.56|29182.56|29181.36|29181.36|0
1652795080000|2022-05-17 13:44:40|29163.68|29163.68|29163.68|29163.68|29163.68|29163.68|29163.68|29163.68|0
1652795090000|2022-05-17 13:44:50|29163.98|29163.98|29163.98|29163.98|29163.98|29163.98|29163.98|29163.98|0
1652795100000|2022-05-17 13:45:00|29171.05|29171.05|29178.12|29178.12|29178.12|29178.12|29171.05|29171.05|0
1652795110000|2022-05-17 13:45:10|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|29171.05|0
1652795120000|2022-05-17 13:45:20|29167.52|29167.52|29167.52|29167.52|29167.52|29167.52|29167.52|29167.52|0
1652795130000|2022-05-17 13:45:30|29167.22|29167.22|29178.42|29178.42|29178.42|29178.42|29167.22|29167.22|0
1652795140000|2022-05-17 13:45:40|29174.89|29174.89|29174.89|29174.89|29174.89|29174.89|29174.89|29174.89|0
1652795160000|2022-05-17 13:46:00|29175.19|29175.19|29167.52|29167.52|29175.19|29175.19|29167.52|29167.52|0
1652795170000|2022-05-17 13:46:10|29167.03|29167.03|29167.03|29167.03|29167.03|29167.03|29167.03|29167.03|0
1652795190000|2022-05-17 13:46:30|29166.73|29166.73|29159.36|29159.36|29166.73|29166.73|29159.36|29159.36|0
1652795210000|2022-05-17 13:46:50|29158.88|29158.88|29158.64|29158.64|29158.88|29158.88|29158.64|29158.64|0
1652795220000|2022-05-17 13:47:00|29162.17|29162.17|29169.24|29169.24|29169.24|29169.24|29162.17|29162.17|0
1652795230000|2022-05-17 13:47:10|29169.72|29169.72|29170.02|29170.02|29170.63|29170.63|29169.72|29169.72|0
1652795240000|2022-05-17 13:47:20|29173.56|29173.56|29173.56|29173.56|29173.56|29173.56|29173.56|29173.56|0
1652795250000|2022-05-17 13:47:30|29177.09|29177.09|29172.36|29172.36|29177.09|29177.09|29172.36|29172.36|0
1652795260000|2022-05-17 13:47:40|29165.29|29165.29|29165.29|29165.29|29165.29|29165.29|29165.29|29165.29|0
1652795270000|2022-05-17 13:47:50|29165.59|29165.59|29165.59|29165.59|29165.59|29165.59|29165.59|29165.59|0
1652795280000|2022-05-17 13:48:00|29165.29|29165.29|29164.99|29164.99|29165.29|29165.29|29164.99|29164.99|0
1652795290000|2022-05-17 13:48:10|29164.75|29164.75|29164.75|29164.75|29164.75|29164.75|29164.75|29164.75|0
1652795300000|2022-05-17 13:48:20|29168.28|29168.28|29168.28|29168.28|29171.82|29171.82|29168.28|29168.28|0
1652795310000|2022-05-17 13:48:30|29171.82|29171.82|29167.87|29167.87|29172.23|29172.23|29167.87|29167.87|0
1652795320000|2022-05-17 13:48:40|29171.82|29171.82|29172.53|29172.53|29172.53|29172.53|29171.82|29171.82|0
1652795330000|2022-05-17 13:48:50|29165.46|29165.46|29165.35|29165.35|29165.76|29165.76|29165.35|29165.35|0
1652795340000|2022-05-17 13:49:00|29165.05|29165.05|29165.05|29165.05|29165.05|29165.05|29165.05|29165.05|0
1652795350000|2022-05-17 13:49:10|29164.8|29164.8|29164.8|29164.8|29164.8|29164.8|29164.8|29164.8|0
1652795360000|2022-05-17 13:49:20|29157.73|29157.73|29157.73|29157.73|29157.73|29157.73|29157.73|29157.73|0
1652795370000|2022-05-17 13:49:30|29154.2|29154.2|29154.2|29154.2|29154.2|29154.2|29154.2|29154.2|0
1652795380000|2022-05-17 13:49:40|29157.73|29157.73|29157.73|29157.73|29157.73|29157.73|29157.73|29157.73|0
1652795390000|2022-05-17 13:49:50|29158.03|29158.03|29150.96|29150.96|29158.03|29158.03|29150.96|29150.96|0
1652795410000|2022-05-17 13:50:10|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|29147.43|0
1652795420000|2022-05-17 13:50:20|29150.96|29150.96|29147.43|29147.43|29150.96|29150.96|29147.43|29147.43|0
1652795450000|2022-05-17 13:50:50|29143.89|29143.89|29143.89|29143.89|29143.89|29143.89|29143.89|29143.89|0
1652795460000|2022-05-17 13:51:00|29136.83|29136.83|29136.83|29136.83|29136.83|29136.83|29136.83|29136.83|0
1652795470000|2022-05-17 13:51:10|29140.36|29140.36|29140.66|29140.66|29140.66|29140.66|29140.36|29140.36|0
1652795480000|2022-05-17 13:51:20|29140.96|29140.96|29148.63|29148.63|29148.63|29148.63|29140.96|29140.96|0
1652795490000|2022-05-17 13:51:30|29152.17|29152.17|29152.17|29152.17|29152.17|29152.17|29152.17|29152.17|0
1652795500000|2022-05-17 13:51:40|29148.63|29148.63|29148.63|29148.63|29148.63|29148.63|29148.63|29148.63|0
1652795520000|2022-05-17 13:52:00|29155.7|29155.7|29156|29156|29156|29156|29155.7|29155.7|0
1652795530000|2022-05-17 13:52:10|29152.47|29152.47|29156.41|29156.41|29156.41|29156.41|29152.47|29152.47|0
1652795540000|2022-05-17 13:52:20|29155.81|29155.81|29155.81|29155.81|29155.81|29155.81|29155.81|29155.81|0
1652795550000|2022-05-17 13:52:30|29156.11|29156.11|29156.41|29156.41|29156.41|29156.41|29156.11|29156.11|0
1652795560000|2022-05-17 13:52:40|29156.71|29156.71|29160.25|29160.25|29160.25|29160.25|29156.71|29156.71|0
1652795580000|2022-05-17 13:53:00|29159.95|29159.95|29156.41|29156.41|29159.95|29159.95|29156.41|29156.41|0
1652795610000|2022-05-17 13:53:30|29163.48|29163.48|29163.97|29163.97|29167.02|29167.02|29163.48|29163.48|0
1652795620000|2022-05-17 13:53:40|29171.04|29171.04|29153.66|29153.66|29171.04|29171.04|29153.66|29153.66|0
1652795630000|2022-05-17 13:53:50|29150.13|29150.13|29150.13|29150.13|29150.13|29150.13|29150.13|29150.13|0
1652795660000|2022-05-17 13:54:20|29146.59|29146.59|29146.89|29146.89|29146.89|29146.89|29146.59|29146.59|0
1652795670000|2022-05-17 13:54:30|29143.36|29143.36|29143.36|29143.36|29143.36|29143.36|29143.36|29143.36|0
1652795680000|2022-05-17 13:54:40|29146.89|29146.89|29136.29|29136.29|29146.89|29146.89|29129.22|29129.22|0
1652795690000|2022-05-17 13:54:50|29136.59|29136.59|29136.29|29136.29|29136.59|29136.59|29136.29|29136.29|0
1652795720000|2022-05-17 13:55:20|29135.69|29135.69|29135.69|29135.69|29135.69|29135.69|29135.69|29135.69|0
1652795730000|2022-05-17 13:55:30|29135.99|29135.99|29135.99|29135.99|29135.99|29135.99|29135.99|29135.99|0
1652795740000|2022-05-17 13:55:40|29146.59|29146.59|29146.59|29146.59|29146.59|29146.59|29146.59|29146.59|0
1652795750000|2022-05-17 13:55:50|29150.13|29150.13|29150.13|29150.13|29150.13|29150.13|29150.13|29150.13|0
1652795760000|2022-05-17 13:56:00|29146.59|29146.59|29139.52|29139.52|29146.59|29146.59|29139.52|29139.52|0
1652795770000|2022-05-17 13:56:10|29140.12|29140.12|29133.05|29133.05|29140.12|29140.12|29133.05|29133.05|0
1652795790000|2022-05-17 13:56:30|29132.75|29132.75|29132.75|29132.75|29132.75|29132.75|29132.75|29132.75|0
1652795800000|2022-05-17 13:56:40|29143.36|29143.36|29143.36|29143.36|29143.36|29143.36|29143.36|29143.36|0
1652795810000|2022-05-17 13:56:50|29142.87|29142.87|29142.57|29142.57|29142.87|29142.87|29142.57|29142.57|0
1652795830000|2022-05-17 13:57:10|29141.75|29141.75|29139.04|29139.04|29142.57|29142.57|29139.04|29139.04|0
1652795840000|2022-05-17 13:57:20|29138.22|29138.22|29138.46|29138.46|29138.46|29138.46|29138.22|29138.22|0
1652795850000|2022-05-17 13:57:30|29137.98|29137.98|29137.98|29137.98|29137.98|29137.98|29137.98|29137.98|0
1652795860000|2022-05-17 13:57:40|29127.37|29127.37|29120.3|29120.3|29127.37|29127.37|29120.3|29120.3|0
1652795870000|2022-05-17 13:57:50|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|29123.84|0
1652795890000|2022-05-17 13:58:10|29123.24|29123.24|29123.24|29123.24|29123.24|29123.24|29123.24|29123.24|0
1652795910000|2022-05-17 13:58:30|29109.1|29109.1|29105.56|29105.56|29109.1|29109.1|29105.56|29105.56|0
1652795920000|2022-05-17 13:58:40|29106.16|29106.16|29102.63|29102.63|29106.16|29106.16|29102.63|29102.63|0
1652795930000|2022-05-17 13:58:50|29099.09|29099.09|29099.09|29099.09|29099.09|29099.09|29099.09|29099.09|0
1652795940000|2022-05-17 13:59:00|29098.19|29098.19|29094.96|29094.96|29098.19|29098.19|29094.66|29094.66|0
1652795950000|2022-05-17 13:59:10|29105.56|29105.56|29105.56|29105.56|29105.56|29105.56|29105.56|29105.56|0
1652795970000|2022-05-17 13:59:30|29109.1|29109.1|29109.1|29109.1|29109.1|29109.1|29109.1|29109.1|0
1652795980000|2022-05-17 13:59:40|29116.17|29116.17|29116.17|29116.17|29116.17|29116.17|29116.17|29116.17|0
1652795990000|2022-05-17 13:59:50|29112.63|29112.63|29120.18|29120.18|29120.18|29120.18|29112.63|29112.63|0
1652796010000|2022-05-17 14:00:10|29120.48|29120.48|29120.73|29120.73|29120.73|29120.73|29120.48|29120.48|0
1652796030000|2022-05-17 14:00:30|29121.96|29121.96|29125.49|29125.49|29125.49|29125.49|29121.96|29121.96|0
1652796040000|2022-05-17 14:00:40|29114.89|29114.89|29125.49|29125.49|29125.49|29125.49|29114.89|29114.89|0
1652796060000|2022-05-17 14:01:00|29121.96|29121.96|29125.49|29125.49|29136.1|29136.1|29121.96|29121.96|0
1652796080000|2022-05-17 14:01:20|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|29121.96|0
1652796090000|2022-05-17 14:01:30|29121.66|29121.66|29121.36|29121.36|29121.66|29121.66|29121.36|29121.36|0
1652796120000|2022-05-17 14:02:00|29114.29|29114.29|29114.29|29114.29|29114.29|29114.29|29114.29|29114.29|0
1652796140000|2022-05-17 14:02:20|29110.75|29110.75|29110.45|29110.45|29110.75|29110.75|29110.45|29110.45|0
1652796150000|2022-05-17 14:02:30|29113.99|29113.99|29117.52|29117.52|29121.06|29121.06|29113.99|29113.99|0
1652796160000|2022-05-17 14:02:40|29128.12|29128.12|29128.12|29128.12|29128.12|29128.12|29128.12|29128.12|0
1652796180000|2022-05-17 14:03:00|29128.53|29128.53|29132.89|29132.89|29132.89|29132.89|29128.53|29128.53|0
1652796190000|2022-05-17 14:03:10|29129.35|29129.35|29129.35|29129.35|29129.35|29129.35|29129.35|29129.35|0
1652796210000|2022-05-17 14:03:30|29125.82|29125.82|29125.82|29125.82|29125.82|29125.82|29125.82|29125.82|0
1652796220000|2022-05-17 14:03:40|29122.28|29122.28|29122.89|29122.89|29122.89|29122.89|29122.28|29122.28|0
1652796230000|2022-05-17 14:03:50|29123.19|29123.19|29126.72|29126.72|29126.72|29126.72|29123.19|29123.19|0
1652796240000|2022-05-17 14:04:00|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|29130.26|0
1652796260000|2022-05-17 14:04:20|29123.19|29123.19|29123.19|29123.19|29123.19|29123.19|29123.19|29123.19|0
1652796280000|2022-05-17 14:04:40|29122.89|29122.89|29129.96|29129.96|29129.96|29129.96|29122.89|29122.89|0
1652796310000|2022-05-17 14:05:10|29133.49|29133.49|29140.56|29140.56|29140.56|29140.56|29133.49|29133.49|0
1652796320000|2022-05-17 14:05:20|29137.03|29137.03|29146.73|29146.73|29146.73|29146.73|29136.12|29136.12|0
1652796330000|2022-05-17 14:05:30|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|29153.8|0
1652796340000|2022-05-17 14:05:40|29154.1|29154.1|29154.1|29154.1|29154.1|29154.1|29154.1|29154.1|0
1652796350000|2022-05-17 14:05:50|29150.56|29150.56|29150.56|29150.56|29150.56|29150.56|29150.56|29150.56|0
1652796360000|2022-05-17 14:06:00|29147.03|29147.03|29139.96|29139.96|29147.03|29147.03|29139.96|29139.96|0
1652796380000|2022-05-17 14:06:20|29136.42|29136.42|29139.96|29139.96|29139.96|29139.96|29136.42|29136.42|0
1652796390000|2022-05-17 14:06:30|29143.49|29143.49|29154.1|29154.1|29154.1|29154.1|29143.49|29143.49|0
1652796400000|2022-05-17 14:06:40|29154.4|29154.4|29150.86|29150.86|29154.4|29154.4|29150.86|29150.86|0
1652796410000|2022-05-17 14:06:50|29147.33|29147.33|29147.33|29147.33|29150.86|29150.86|29147.33|29147.33|0
1652796420000|2022-05-17 14:07:00|29150.86|29150.86|29154.4|29154.4|29154.4|29154.4|29150.86|29150.86|0
1652796430000|2022-05-17 14:07:10|29150.86|29150.86|29147.33|29147.33|29150.86|29150.86|29147.33|29147.33|0
1652796450000|2022-05-17 14:07:30|29147.93|29147.93|29144.4|29144.4|29148.41|29148.41|29144.4|29144.4|0
1652796460000|2022-05-17 14:07:40|29140.86|29140.86|29144.7|29144.7|29144.7|29144.7|29140.86|29140.86|0
1652796490000|2022-05-17 14:08:10|29155.3|29155.3|29155.3|29155.3|29158.84|29158.84|29155.3|29155.3|0
1652796500000|2022-05-17 14:08:20|29151.77|29151.77|29155.3|29155.3|29155.3|29155.3|29151.77|29151.77|0
1652796510000|2022-05-17 14:08:30|29158.84|29158.84|29158.84|29158.84|29158.84|29158.84|29155.3|29155.3|0
1652796530000|2022-05-17 14:08:50|29159.14|29159.14|29158.84|29158.84|29159.14|29159.14|29158.84|29158.84|0
1652796550000|2022-05-17 14:09:10|29151.77|29151.77|29151.77|29151.77|29151.77|29151.77|29151.77|29151.77|0
1652796560000|2022-05-17 14:09:20|29141.16|29141.16|29148.23|29148.23|29148.23|29148.23|29141.16|29141.16|0
1652796580000|2022-05-17 14:09:40|29148.53|29148.53|29148.53|29148.53|29148.53|29148.53|29148.53|29148.53|0
1652796600000|2022-05-17 14:10:00|29155.6|29155.6|29152.07|29152.07|29155.6|29155.6|29152.07|29152.07|0
1652796610000|2022-05-17 14:10:10|29151.47|29151.47|29151.16|29151.16|29151.47|29151.47|29151.16|29151.16|0
1652796620000|2022-05-17 14:10:20|29154.7|29154.7|29154.7|29154.7|29154.7|29154.7|29154.7|29154.7|0
1652796650000|2022-05-17 14:10:50|29140.56|29140.56|29139.96|29139.96|29140.56|29140.56|29139.96|29139.96|0
1652796660000|2022-05-17 14:11:00|29139.14|29139.14|29138.73|29138.73|29139.14|29139.14|29138.73|29138.73|0
1652796670000|2022-05-17 14:11:10|29139.03|29139.03|29139.76|29139.76|29139.76|29139.76|29139.03|29139.03|0
1652796680000|2022-05-17 14:11:20|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|29136.22|0
1652796700000|2022-05-17 14:11:40|29143.29|29143.29|29142.06|29142.06|29143.29|29143.29|29142.06|29142.06|0
1652796710000|2022-05-17 14:11:50|29142.47|29142.47|29142.47|29142.47|29142.47|29142.47|29142.47|29142.47|0
1652796720000|2022-05-17 14:12:00|29142.88|29142.88|29141.76|29141.76|29142.88|29142.88|29141.76|29141.76|0
1652796730000|2022-05-17 14:12:10|29148.83|29148.83|29145.3|29145.3|29148.83|29148.83|29145.3|29145.3|0
1652796740000|2022-05-17 14:12:20|29141.76|29141.76|29141.76|29141.76|29141.76|29141.76|29141.76|29141.76|0
1652796750000|2022-05-17 14:12:30|29145.3|29145.3|29145.3|29145.3|29145.3|29145.3|29145.3|29145.3|0
1652796780000|2022-05-17 14:13:00|29145.71|29145.71|29146.2|29146.2|29146.2|29146.2|29145.3|29145.3|0
1652796810000|2022-05-17 14:13:30|29142.66|29142.66|29142.66|29142.66|29142.66|29142.66|29139.13|29139.13|0
1652796820000|2022-05-17 14:13:40|29135.59|29135.59|29135.89|29135.89|29135.89|29135.89|29135.59|29135.59|0
1652796840000|2022-05-17 14:14:00|29136.19|29136.19|29136.19|29136.19|29136.19|29136.19|29136.19|29136.19|0
1652796850000|2022-05-17 14:14:10|29146.8|29146.8|29146.8|29146.8|29146.8|29146.8|29146.8|29146.8|0
1652796860000|2022-05-17 14:14:20|29143.26|29143.26|29142.96|29142.96|29143.26|29143.26|29142.96|29142.96|0
1652796880000|2022-05-17 14:14:40|29153.57|29153.57|29153.57|29153.57|29153.57|29153.57|29153.57|29153.57|0
1652796890000|2022-05-17 14:14:50|29157.1|29157.1|29150.03|29150.03|29157.1|29157.1|29150.03|29150.03|0
1652796900000|2022-05-17 14:15:00|29153.57|29153.57|29153.57|29153.57|29157.1|29157.1|29153.57|29153.57|0
1652796910000|2022-05-17 14:15:10|29155.07|29155.07|29155.07|29155.07|29155.07|29155.07|29155.07|29155.07|0
1652796920000|2022-05-17 14:15:20|29154.66|29154.66|29154.66|29154.66|29154.66|29154.66|29154.66|29154.66|0
1652796930000|2022-05-17 14:15:30|29158.19|29158.19|29165.26|29165.26|29165.26|29165.26|29158.19|29158.19|0
1652796940000|2022-05-17 14:15:40|29165.67|29165.67|29165.67|29165.67|29165.67|29165.67|29165.67|29165.67|0
1652796950000|2022-05-17 14:15:50|29158.6|29158.6|29155|29155|29158.6|29158.6|29155|29155|0
1652796970000|2022-05-17 14:16:10|29147.93|29147.93|29147.93|29147.93|29147.93|29147.93|29147.93|29147.93|0
1652796980000|2022-05-17 14:16:20|29151.46|29151.46|29148.23|29148.23|29151.77|29151.77|29148.23|29148.23|0
1652796990000|2022-05-17 14:16:30|29148.47|29148.47|29148.47|29148.47|29148.47|29148.47|29148.47|29148.47|0
1652797000000|2022-05-17 14:16:40|29144.94|29144.94|29144.94|29144.94|29144.94|29144.94|29144.94|29144.94|0
1652797010000|2022-05-17 14:16:50|29144.12|29144.12|29144.12|29144.12|29144.12|29144.12|29144.12|29144.12|0
1652797020000|2022-05-17 14:17:00|29140.58|29140.58|29140.58|29140.58|29140.58|29140.58|29140.58|29140.58|0
1652797030000|2022-05-17 14:17:10|29137.05|29137.05|29137.05|29137.05|29137.05|29137.05|29137.05|29137.05|0
1652797040000|2022-05-17 14:17:20|29144.12|29144.12|29147.65|29147.65|29147.65|29147.65|29144.12|29144.12|0
1652797050000|2022-05-17 14:17:30|29148.06|29148.06|29147.65|29147.65|29148.06|29148.06|29147.65|29147.65|0
1652797060000|2022-05-17 14:17:40|29137.05|29137.05|29137.05|29137.05|29137.05|29137.05|29137.05|29137.05|0
1652797070000|2022-05-17 14:17:50|29140.58|29140.58|29140.58|29140.58|29140.58|29140.58|29140.58|29140.58|0
1652797080000|2022-05-17 14:18:00|29140.88|29140.88|29140.88|29140.88|29140.88|29140.88|29140.88|29140.88|0
1652797090000|2022-05-17 14:18:10|29133.81|29133.81|29133.81|29133.81|29133.81|29133.81|29133.81|29133.81|0
1652797110000|2022-05-17 14:18:30|29130.28|29130.28|29126.85|29126.85|29130.28|29130.28|29126.74|29126.74|0
1652797140000|2022-05-17 14:19:00|29130.39|29130.39|29133.92|29133.92|29133.92|29133.92|29130.39|29130.39|0
1652797190000|2022-05-17 14:19:50|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|29133.32|0
1652797200000|2022-05-17 14:20:00|29129.79|29129.79|29134.22|29134.22|29134.52|29134.52|29129.79|29129.79|0
1652797220000|2022-05-17 14:20:20|29137.76|29137.76|29137.76|29137.76|29137.76|29137.76|29137.76|29137.76|0
1652797230000|2022-05-17 14:20:30|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|0
1652797260000|2022-05-17 14:21:00|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|29133.92|0
1652797270000|2022-05-17 14:21:10|29130.39|29130.39|29133.92|29133.92|29133.92|29133.92|29130.39|29130.39|0
1652797300000|2022-05-17 14:21:40|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|0
1652797310000|2022-05-17 14:21:50|29140.99|29140.99|29140.99|29140.99|29140.99|29140.99|29140.99|29140.99|0
1652797320000|2022-05-17 14:22:00|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|0
1652797330000|2022-05-17 14:22:10|29137.76|29137.76|29134.22|29134.22|29137.76|29137.76|29134.22|29134.22|0
1652797340000|2022-05-17 14:22:20|29141.29|29141.29|29141.29|29141.29|29141.29|29141.29|29141.29|29141.29|0
1652797350000|2022-05-17 14:22:30|29134.22|29134.22|29134.22|29134.22|29134.22|29134.22|29134.22|29134.22|0
1652797370000|2022-05-17 14:22:50|29137.76|29137.76|29137.76|29137.76|29137.76|29137.76|29137.76|29137.76|0
1652797380000|2022-05-17 14:23:00|29141.29|29141.29|29141.59|29141.59|29141.59|29141.59|29141.29|29141.29|0
1652797390000|2022-05-17 14:23:10|29141.89|29141.89|29142.3|29142.3|29145.84|29145.84|29141.89|29141.89|0
1652797400000|2022-05-17 14:23:20|29142|29142|29138.47|29138.47|29142|29142|29138.47|29138.47|0
1652797410000|2022-05-17 14:23:30|29138.17|29138.17|29137.87|29137.87|29138.17|29138.17|29137.87|29137.87|0
1652797440000|2022-05-17 14:24:00|29141.4|29141.4|29141.4|29141.4|29141.4|29141.4|29141.4|29141.4|0
1652797460000|2022-05-17 14:24:20|29141.1|29141.1|29141.1|29141.1|29141.1|29141.1|29141.1|29141.1|0
1652797500000|2022-05-17 14:25:00|29144.64|29144.64|29145.24|29145.24|29145.54|29145.54|29144.64|29144.64|0
1652797510000|2022-05-17 14:25:10|29144.94|29144.94|29152.01|29152.01|29152.01|29152.01|29144.94|29144.94|0
1652797520000|2022-05-17 14:25:20|29148.47|29148.47|29152.01|29152.01|29152.01|29152.01|29148.47|29148.47|0
1652797530000|2022-05-17 14:25:30|29155.54|29155.54|29155.54|29155.54|29155.54|29155.54|29155.54|29155.54|0
1652797550000|2022-05-17 14:25:50|29155.78|29155.78|29154.88|29154.88|29155.78|29155.78|29151.35|29151.35|0
1652797560000|2022-05-17 14:26:00|29155.12|29155.12|29155.37|29155.37|29155.37|29155.37|29155.12|29155.12|0
1652797570000|2022-05-17 14:26:10|29151.83|29151.83|29148.3|29148.3|29151.83|29151.83|29148.3|29148.3|0
1652797600000|2022-05-17 14:26:40|29148.6|29148.6|29148.6|29148.6|29148.6|29148.6|29148.6|29148.6|0
1652797610000|2022-05-17 14:26:50|29152.13|29152.13|29155.67|29155.67|29155.67|29155.67|29152.13|29152.13|0
1652797630000|2022-05-17 14:27:10|29155.37|29155.37|29155.37|29155.37|29155.37|29155.37|29155.37|29155.37|0
1652797640000|2022-05-17 14:27:20|29148.3|29148.3|29148.3|29148.3|29148.3|29148.3|29148.3|29148.3|0
1652797670000|2022-05-17 14:27:50|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|29144.76|0
1652797680000|2022-05-17 14:28:00|29148.3|29148.3|29151.83|29151.83|29151.83|29151.83|29148.3|29148.3|0
1652797690000|2022-05-17 14:28:10|29153.47|29153.47|29155.11|29155.11|29155.11|29155.11|29153.47|29153.47|0
1652797700000|2022-05-17 14:28:20|29165.72|29165.72|29166.13|29166.13|29170.07|29170.07|29165.72|29165.72|0
1652797720000|2022-05-17 14:28:40|29162.59|29162.59|29151.99|29151.99|29162.59|29162.59|29151.99|29151.99|0
1652797740000|2022-05-17 14:29:00|29152.59|29152.59|29150.89|29150.89|29152.59|29152.59|29150.89|29150.89|0
1652797750000|2022-05-17 14:29:10|29147.36|29147.36|29147.6|29147.6|29147.6|29147.6|29147.36|29147.36|0
1652797760000|2022-05-17 14:29:20|29140.53|29140.53|29131.04|29131.04|29141.76|29141.76|29131.04|29131.04|0
1652797770000|2022-05-17 14:29:30|29134.58|29134.58|29141.65|29141.65|29141.65|29141.65|29134.58|29134.58|0
1652797790000|2022-05-17 14:29:50|29131.04|29131.04|29131.04|29131.04|29131.04|29131.04|29131.04|29131.04|0
1652797810000|2022-05-17 14:30:10|29138.11|29138.11|29135.18|29135.18|29138.11|29138.11|29134.58|29134.58|0
1652797820000|2022-05-17 14:30:20|29138.72|29138.72|29142.25|29142.25|29142.25|29142.25|29138.72|29138.72|0
1652797840000|2022-05-17 14:30:40|29138.72|29138.72|29138.72|29138.72|29138.72|29138.72|29138.72|29138.72|0
1652797860000|2022-05-17 14:31:00|29142.25|29142.25|29145.79|29145.79|29149.32|29149.32|29142.25|29142.25|0
1652797870000|2022-05-17 14:31:10|29149.32|29149.32|29153.46|29153.46|29153.46|29153.46|29149.32|29149.32|0
1652797880000|2022-05-17 14:31:20|29149.92|29149.92|29149.92|29149.92|29149.92|29149.92|29149.92|29149.92|0
1652797900000|2022-05-17 14:31:40|29142.85|29142.85|29142.03|29142.03|29142.85|29142.85|29142.03|29142.03|0
1652797910000|2022-05-17 14:31:50|29142.44|29142.44|29142.44|29142.44|29142.44|29142.44|29142.44|29142.44|0
1652797920000|2022-05-17 14:32:00|29138.91|29138.91|29139.81|29139.81|29139.81|29139.81|29138.91|29138.91|0
1652797930000|2022-05-17 14:32:10|29139.51|29139.51|29141.81|29141.81|29143.04|29143.04|29139.51|29139.51|0
1652797940000|2022-05-17 14:32:20|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|29142.41|0
1652797970000|2022-05-17 14:32:50|29145.95|29145.95|29149.48|29149.48|29149.48|29149.48|29145.95|29145.95|0
1652797980000|2022-05-17 14:33:00|29153.02|29153.02|29149.48|29149.48|29153.02|29153.02|29149.48|29149.48|0
1652797990000|2022-05-17 14:33:10|29153.02|29153.02|29153.02|29153.02|29153.02|29153.02|29153.02|29153.02|0
1652798000000|2022-05-17 14:33:20|29156.55|29156.55|29156.55|29156.55|29156.55|29156.55|29156.55|29156.55|0
1652798020000|2022-05-17 14:33:40|29156.31|29156.31|29156.31|29156.31|29156.31|29156.31|29156.31|29156.31|0
1652798030000|2022-05-17 14:33:50|29149.24|29149.24|29149.24|29149.24|29149.24|29149.24|29149.24|29149.24|0
1652798070000|2022-05-17 14:34:30|29145.71|29145.71|29145.71|29145.71|29145.71|29145.71|29145.71|29145.71|0
1652798100000|2022-05-17 14:35:00|29145.41|29145.41|29141.27|29141.27|29145.41|29145.41|29141.27|29141.27|0
1652798110000|2022-05-17 14:35:10|29137.74|29137.74|29141.27|29141.27|29141.27|29141.27|29137.74|29137.74|0
1652798120000|2022-05-17 14:35:20|29148.34|29148.34|29144.81|29144.81|29148.34|29148.34|29144.81|29144.81|0
1652798160000|2022-05-17 14:36:00|29141.27|29141.27|29141.27|29141.27|29141.27|29141.27|29141.27|29141.27|0
1652798190000|2022-05-17 14:36:30|29148.34|29148.34|29148.34|29148.34|29148.34|29148.34|29148.34|29148.34|0
1652798200000|2022-05-17 14:36:40|29144.81|29144.81|29141.27|29141.27|29144.81|29144.81|29141.27|29141.27|0
1652798210000|2022-05-17 14:36:50|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|29134.2|0
1652798220000|2022-05-17 14:37:00|29137.74|29137.74|29137.74|29137.74|29137.74|29137.74|29137.74|29137.74|0
1652798230000|2022-05-17 14:37:10|29134.2|29134.2|29131.8|29131.8|29134.2|29134.2|29131.8|29131.8|0
1652798240000|2022-05-17 14:37:20|29135.33|29135.33|29135.93|29135.93|29135.93|29135.93|29135.33|29135.33|0
1652798250000|2022-05-17 14:37:30|29139.77|29139.77|29138.8|29138.8|29139.77|29139.77|29138.8|29138.8|0
1652798260000|2022-05-17 14:37:40|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|29135.27|0
1652798280000|2022-05-17 14:38:00|29138.8|29138.8|29135.27|29135.27|29138.8|29138.8|29135.27|29135.27|0
1652798290000|2022-05-17 14:38:10|29131.73|29131.73|29131.73|29131.73|29131.73|29131.73|29131.73|29131.73|0
1652798300000|2022-05-17 14:38:20|29128.2|29128.2|29134.36|29134.36|29134.66|29134.66|29127.59|29127.59|0
1652798320000|2022-05-17 14:38:40|29134.66|29134.66|29138.5|29138.5|29138.5|29138.5|29134.66|29134.66|0
1652798330000|2022-05-17 14:38:50|29142.03|29142.03|29138.5|29138.5|29142.03|29142.03|29138.5|29138.5|0
1652798350000|2022-05-17 14:39:10|29138.8|29138.8|29138.8|29138.8|29138.8|29138.8|29138.8|29138.8|0
1652798370000|2022-05-17 14:39:30|29135.27|29135.27|29135.27|29135.27|29135.67|29135.67|29135.27|29135.27|0
1652798400000|2022-05-17 14:40:00|29121.13|29121.13|29121.13|29121.13|29121.13|29121.13|29121.13|29121.13|0
1652798420000|2022-05-17 14:40:20|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|29114.06|0
1652798430000|2022-05-17 14:40:30|29114.54|29114.54|29114.54|29114.54|29114.54|29114.54|29114.54|29114.54|0
1652798440000|2022-05-17 14:40:40|29114.3|29114.3|29114.36|29114.36|29115.26|29115.26|29114.3|29114.3|0
1652798450000|2022-05-17 14:40:50|29121.43|29121.43|29106.99|29106.99|29121.43|29121.43|29106.99|29106.99|0
1652798460000|2022-05-17 14:41:00|29106.69|29106.69|29117.29|29117.29|29117.29|29117.29|29106.69|29106.69|0
1652798470000|2022-05-17 14:41:10|29120.83|29120.83|29120.83|29120.83|29120.83|29120.83|29120.83|29120.83|0
1652798500000|2022-05-17 14:41:40|29120.52|29120.52|29116.99|29116.99|29120.52|29120.52|29116.99|29116.99|0
1652798520000|2022-05-17 14:42:00|29113.45|29113.45|29113.45|29113.45|29113.45|29113.45|29113.45|29113.45|0
1652798530000|2022-05-17 14:42:10|29109.92|29109.92|29109.92|29109.92|29109.92|29109.92|29109.92|29109.92|0
1652798540000|2022-05-17 14:42:20|29109.51|29109.51|29109.51|29109.51|29109.51|29109.51|29109.51|29109.51|0
1652798550000|2022-05-17 14:42:30|29109.81|29109.81|29109.81|29109.81|29109.81|29109.81|29109.81|29109.81|0
1652798560000|2022-05-17 14:42:40|29106.28|29106.28|29106.28|29106.28|29106.28|29106.28|29106.28|29106.28|0
1652798590000|2022-05-17 14:43:10|29106.58|29106.58|29103.04|29103.04|29106.58|29106.58|29099.51|29099.51|0
1652798610000|2022-05-17 14:43:30|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|29099.51|0
1652798620000|2022-05-17 14:43:40|29103.04|29103.04|29106.58|29106.58|29106.58|29106.58|29103.04|29103.04|0
1652798630000|2022-05-17 14:43:50|29110.11|29110.11|29110.11|29110.11|29110.11|29110.11|29110.11|29110.11|0
1652798640000|2022-05-17 14:44:00|29106.58|29106.58|29099.92|29099.92|29106.58|29106.58|29099.51|29099.51|0
1652798650000|2022-05-17 14:44:10|29103.45|29103.45|29101.95|29101.95|29103.45|29103.45|29101.95|29101.95|0
1652798660000|2022-05-17 14:44:20|29101.05|29101.05|29101.05|29101.05|29101.05|29101.05|29101.05|29101.05|0
1652798670000|2022-05-17 14:44:30|29093.98|29093.98|29093.98|29093.98|29093.98|29093.98|29093.98|29093.98|0
1652798680000|2022-05-17 14:44:40|29094.88|29094.88|29094.88|29094.88|29094.88|29094.88|29094.88|29094.88|0
1652798710000|2022-05-17 14:45:10|29098.41|29098.41|29087.21|29087.21|29098.41|29098.41|29087.21|29087.21|0
1652798720000|2022-05-17 14:45:20|29090.74|29090.74|29090.74|29090.74|29090.74|29090.74|29090.74|29090.74|0
1652798730000|2022-05-17 14:45:30|29076.6|29076.6|29076.6|29076.6|29076.6|29076.6|29076.6|29076.6|0
1652798740000|2022-05-17 14:45:40|29066|29066|29065.59|29065.59|29066|29066|29065.59|29065.59|0
1652798750000|2022-05-17 14:45:50|29062.05|29062.05|29062.05|29062.05|29062.05|29062.05|29062.05|29062.05|0
1652798780000|2022-05-17 14:46:20|29065.59|29065.59|29069.12|29069.12|29069.12|29069.12|29065.59|29065.59|0
1652798790000|2022-05-17 14:46:30|29062.05|29062.05|29062.05|29062.05|29062.05|29062.05|29062.05|29062.05|0
1652798800000|2022-05-17 14:46:40|29065.59|29065.59|29065.59|29065.59|29065.59|29065.59|29065.59|29065.59|0
1652798820000|2022-05-17 14:47:00|29067.09|29067.09|29067.09|29067.09|29067.09|29067.09|29067.09|29067.09|0
1652798830000|2022-05-17 14:47:10|29074.46|29074.46|29074.46|29074.46|29075.06|29075.06|29074.46|29074.46|0
1652798840000|2022-05-17 14:47:20|29078|29078|29078|29078|29078|29078|29078|29078|0
1652798850000|2022-05-17 14:47:30|29078.6|29078.6|29078.6|29078.6|29078.6|29078.6|29078.6|29078.6|0
1652798870000|2022-05-17 14:47:50|29082.13|29082.13|29082.13|29082.13|29082.13|29082.13|29082.13|29082.13|0
1652798880000|2022-05-17 14:48:00|29082.43|29082.43|29083.66|29083.66|29083.66|29083.66|29082.43|29082.43|0
1652798890000|2022-05-17 14:48:10|29080.13|29080.13|29072.46|29072.46|29080.13|29080.13|29072.46|29072.46|0
1652798910000|2022-05-17 14:48:30|29072.76|29072.76|29072.76|29072.76|29072.76|29072.76|29072.76|29072.76|0
1652798920000|2022-05-17 14:48:40|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|29069.22|0
1652798930000|2022-05-17 14:48:50|29058.62|29058.62|29058.62|29058.62|29058.62|29058.62|29058.62|29058.62|0
1652798940000|2022-05-17 14:49:00|29055.08|29055.08|29055.08|29055.08|29055.08|29055.08|29055.08|29055.08|0
1652798960000|2022-05-17 14:49:20|29062.15|29062.15|29062.45|29062.45|29062.45|29062.45|29062.15|29062.15|0
1652798970000|2022-05-17 14:49:30|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|0
1652798980000|2022-05-17 14:49:40|29059.22|29059.22|29062.75|29062.75|29062.75|29062.75|29059.22|29059.22|0
1652799010000|2022-05-17 14:50:10|29063.35|29063.35|29055.98|29055.98|29063.35|29063.35|29055.98|29055.98|0
1652799030000|2022-05-17 14:50:30|29052.45|29052.45|29056.28|29056.28|29056.28|29056.28|29052.45|29052.45|0
1652799040000|2022-05-17 14:50:40|29052.75|29052.75|29052.75|29052.75|29052.75|29052.75|29052.75|29052.75|0
1652799060000|2022-05-17 14:51:00|29048.91|29048.91|29049.21|29049.21|29049.51|29049.51|29048.91|29048.91|0
1652799070000|2022-05-17 14:51:10|29056.28|29056.28|29056.28|29056.28|29056.28|29056.28|29056.28|29056.28|0
1652799090000|2022-05-17 14:51:30|29049.21|29049.21|29059.82|29059.82|29059.82|29059.82|29049.21|29049.21|0
1652799100000|2022-05-17 14:51:40|29063.35|29063.35|29063.35|29063.35|29063.35|29063.35|29063.35|29063.35|0
1652799110000|2022-05-17 14:51:50|29066.89|29066.89|29066.89|29066.89|29066.89|29066.89|29066.89|29066.89|0
1652799120000|2022-05-17 14:52:00|29067.49|29067.49|29069.02|29069.02|29069.02|29069.02|29067.49|29067.49|0
1652799130000|2022-05-17 14:52:10|29068.61|29068.61|29079.62|29079.62|29079.62|29079.62|29068.61|29068.61|0
1652799140000|2022-05-17 14:52:20|29083.16|29083.16|29086.69|29086.69|29086.69|29086.69|29083.16|29083.16|0
1652799150000|2022-05-17 14:52:30|29090.23|29090.23|29080.22|29080.22|29090.23|29090.23|29079.62|29079.62|0
1652799160000|2022-05-17 14:52:40|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|29083.76|0
1652799170000|2022-05-17 14:52:50|29084.36|29084.36|29084.06|29084.06|29084.36|29084.36|29084.06|29084.06|0
1652799210000|2022-05-17 14:53:30|29084.66|29084.66|29084.66|29084.66|29084.66|29084.66|29084.66|29084.66|0
1652799230000|2022-05-17 14:53:50|29084.96|29084.96|29085.56|29085.56|29085.56|29085.56|29084.96|29084.96|0
1652799240000|2022-05-17 14:54:00|29092.63|29092.63|29083.84|29083.84|29092.63|29092.63|29083.84|29083.84|0
1652799260000|2022-05-17 14:54:20|29080.31|29080.31|29080.31|29080.31|29080.31|29080.31|29080.31|29080.31|0
1652799280000|2022-05-17 14:54:40|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|29080.91|0
1652799310000|2022-05-17 14:55:10|29080.67|29080.67|29080.67|29080.67|29080.67|29080.67|29080.67|29080.67|0
1652799320000|2022-05-17 14:55:20|29077.13|29077.13|29077.13|29077.13|29077.13|29077.13|29077.13|29077.13|0
1652799330000|2022-05-17 14:55:30|29080.67|29080.67|29088.52|29088.52|29088.52|29088.52|29080.67|29080.67|0
1652799350000|2022-05-17 14:55:50|29092.05|29092.05|29092.05|29092.05|29092.05|29092.05|29092.05|29092.05|0
1652799360000|2022-05-17 14:56:00|29088.52|29088.52|29088.52|29088.52|29088.52|29088.52|29088.52|29088.52|0
1652799370000|2022-05-17 14:56:10|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|29089.34|0
1652799380000|2022-05-17 14:56:20|29089.04|29089.04|29089.34|29089.34|29089.34|29089.34|29089.04|29089.04|0
1652799390000|2022-05-17 14:56:30|29089.64|29089.64|29089.64|29089.64|29090.24|29090.24|29089.64|29089.64|0
1652799400000|2022-05-17 14:56:40|29086.1|29086.1|29085.5|29085.5|29086.1|29086.1|29085.5|29085.5|0
1652799430000|2022-05-17 14:57:10|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|29085.2|0
1652799450000|2022-05-17 14:57:30|29088.74|29088.74|29088.74|29088.74|29088.74|29088.74|29088.74|29088.74|0
1652799460000|2022-05-17 14:57:40|29085.2|29085.2|29084.9|29084.9|29085.2|29085.2|29084.9|29084.9|0
1652799470000|2022-05-17 14:57:50|29088.44|29088.44|29091.97|29091.97|29091.97|29091.97|29088.44|29088.44|0
1652799490000|2022-05-17 14:58:10|29091.56|29091.56|29088.03|29088.03|29091.56|29091.56|29088.03|29088.03|0
1652799500000|2022-05-17 14:58:20|29087.73|29087.73|29087.73|29087.73|29087.73|29087.73|29087.73|29087.73|0
1652799520000|2022-05-17 14:58:40|29091.26|29091.26|29098.63|29098.63|29098.63|29098.63|29091.26|29091.26|0
1652799530000|2022-05-17 14:58:50|29095.1|29095.1|29095.1|29095.1|29095.1|29095.1|29095.1|29095.1|0
1652799540000|2022-05-17 14:59:00|29094.37|29094.37|29094.13|29094.13|29094.37|29094.37|29094.13|29094.13|0
1652799560000|2022-05-17 14:59:20|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|29093.53|0
1652799570000|2022-05-17 14:59:30|29089.99|29089.99|29089.69|29089.69|29089.99|29089.99|29089.69|29089.69|0
1652799580000|2022-05-17 14:59:40|29093.23|29093.23|29100.3|29100.3|29100.3|29100.3|29093.23|29093.23|0
1652799600000|2022-05-17 15:00:00|29103.83|29103.83|29110.9|29110.9|29110.9|29110.9|29103.83|29103.83|0
1652799620000|2022-05-17 15:00:20|29107.37|29107.37|29107.37|29107.37|29107.37|29107.37|29107.37|29107.37|0
1652799650000|2022-05-17 15:00:50|29107.67|29107.67|29107.67|29107.67|29107.67|29107.67|29107.67|29107.67|0
1652799660000|2022-05-17 15:01:00|29100.6|29100.6|29100.6|29100.6|29100.6|29100.6|29100.6|29100.6|0
1652799670000|2022-05-17 15:01:10|29104.13|29104.13|29100.6|29100.6|29104.13|29104.13|29100.6|29100.6|0
1652799690000|2022-05-17 15:01:30|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|0
1652799700000|2022-05-17 15:01:40|29110.9|29110.9|29110.9|29110.9|29110.9|29110.9|29110.9|29110.9|0
1652799730000|2022-05-17 15:02:10|29114.44|29114.44|29110.6|29110.6|29114.44|29114.44|29110.6|29110.6|0
1652799760000|2022-05-17 15:02:40|29114.14|29114.14|29114.14|29114.14|29114.14|29114.14|29114.14|29114.14|0
1652799780000|2022-05-17 15:03:00|29121.62|29121.62|29121.92|29121.92|29121.92|29121.92|29121.62|29121.62|0
1652799800000|2022-05-17 15:03:20|29114.85|29114.85|29114.85|29114.85|29114.85|29114.85|29114.85|29114.85|0
1652799810000|2022-05-17 15:03:30|29115.15|29115.15|29114.55|29114.55|29115.15|29115.15|29114.55|29114.55|0
1652799820000|2022-05-17 15:03:40|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|29111.01|0
1652799840000|2022-05-17 15:04:00|29114.55|29114.55|29117.26|29117.26|29117.26|29117.26|29113.73|29113.73|0
1652799850000|2022-05-17 15:04:10|29120.8|29120.8|29121.1|29121.1|29121.1|29121.1|29120.8|29120.8|0
1652799930000|2022-05-17 15:05:30|29121.58|29121.58|29121.58|29121.58|29121.58|29121.58|29121.58|29121.58|0
1652799940000|2022-05-17 15:05:40|29125.12|29125.12|29118.05|29118.05|29125.12|29125.12|29118.05|29118.05|0
1652799950000|2022-05-17 15:05:50|29121.58|29121.58|29125.94|29125.94|29125.94|29125.94|29121.58|29121.58|0
1652799960000|2022-05-17 15:06:00|29129.47|29129.47|29118.87|29118.87|29129.47|29129.47|29118.87|29118.87|0
1652799990000|2022-05-17 15:06:30|29111.8|29111.8|29111.8|29111.8|29111.8|29111.8|29111.8|29111.8|0
1652800000000|2022-05-17 15:06:40|29115.33|29115.33|29115.33|29115.33|29115.33|29115.33|29115.33|29115.33|0
1652800020000|2022-05-17 15:07:00|29111.8|29111.8|29111.5|29111.5|29111.8|29111.8|29108.26|29108.26|0
1652800030000|2022-05-17 15:07:10|29111.2|29111.2|29114.73|29114.73|29114.73|29114.73|29111.2|29111.2|0
1652800040000|2022-05-17 15:07:20|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|29111.2|0
1652800070000|2022-05-17 15:07:50|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|29114.73|0
1652800080000|2022-05-17 15:08:00|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|29114.32|0
1652800090000|2022-05-17 15:08:10|29113.72|29113.72|29106.65|29106.65|29113.72|29113.72|29106.65|29106.65|0
1652800100000|2022-05-17 15:08:20|29110.19|29110.19|29110.19|29110.19|29110.19|29110.19|29110.19|29110.19|0
1652800110000|2022-05-17 15:08:30|29113.72|29113.72|29112.99|29112.99|29113.72|29113.72|29112.99|29112.99|0
1652800130000|2022-05-17 15:08:50|29113.29|29113.29|29112.69|29112.69|29113.29|29113.29|29112.69|29112.69|0
1652800150000|2022-05-17 15:09:10|29116.23|29116.23|29120.17|29120.17|29120.17|29120.17|29116.23|29116.23|0
1652800160000|2022-05-17 15:09:20|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|29123.71|0
1652800180000|2022-05-17 15:09:40|29124.61|29124.61|29124.61|29124.61|29124.61|29124.61|29124.61|29124.61|0
1652800190000|2022-05-17 15:09:50|29121.07|29121.07|29121.07|29121.07|29124.61|29124.61|29121.07|29121.07|0
1652800240000|2022-05-17 15:10:40|29121.38|29121.38|29114.31|29114.31|29121.38|29121.38|29114.31|29114.31|0
1652800250000|2022-05-17 15:10:50|29113.9|29113.9|29113.49|29113.49|29113.9|29113.9|29113.49|29113.49|0
1652800260000|2022-05-17 15:11:00|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|29114.31|0
1652800300000|2022-05-17 15:11:40|29117.84|29117.84|29121.07|29121.07|29121.38|29121.38|29117.84|29117.84|0
1652800320000|2022-05-17 15:12:00|29121.38|29121.38|29125.81|29125.81|29129.35|29129.35|29121.38|29121.38|0
1652800330000|2022-05-17 15:12:10|29129.35|29129.35|29125.81|29125.81|29129.35|29129.35|29125.81|29125.81|0
1652800350000|2022-05-17 15:12:30|29126.11|29126.11|29126.11|29126.11|29126.11|29126.11|29126.11|29126.11|0
1652800360000|2022-05-17 15:12:40|29122.58|29122.58|29133.18|29133.18|29133.18|29133.18|29122.58|29122.58|0
1652800370000|2022-05-17 15:12:50|29136.72|29136.72|29136.72|29136.72|29136.72|29136.72|29136.72|29136.72|0
1652800380000|2022-05-17 15:13:00|29133.18|29133.18|29133.18|29133.18|29133.18|29133.18|29133.18|29133.18|0
1652800390000|2022-05-17 15:13:10|29134.15|29134.15|29134.15|29134.15|29134.15|29134.15|29134.15|29134.15|0
1652800400000|2022-05-17 15:13:20|29130.61|29130.61|29126.18|29126.18|29130.61|29130.61|29126.18|29126.18|0
1652800410000|2022-05-17 15:13:30|29125.94|29125.94|29129.47|29129.47|29129.47|29129.47|29125.94|29125.94|0
1652800420000|2022-05-17 15:13:40|29128.99|29128.99|29129.23|29129.23|29129.23|29129.23|29128.99|29128.99|0
1652800430000|2022-05-17 15:13:50|29125.69|29125.69|29125.69|29125.69|29125.69|29125.69|29125.69|29125.69|0
1652800440000|2022-05-17 15:14:00|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|29129.23|0
1652800450000|2022-05-17 15:14:10|29132.76|29132.76|29132.41|29132.41|29133.06|29133.06|29132.41|29132.41|0
1652800470000|2022-05-17 15:14:30|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|29125.34|0
1652800480000|2022-05-17 15:14:40|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|0
1652800490000|2022-05-17 15:14:50|29129.18|29129.18|29129.18|29129.18|29129.18|29129.18|29129.18|29129.18|0
1652800500000|2022-05-17 15:15:00|29132.71|29132.71|29132.71|29132.71|29132.71|29132.71|29132.71|29132.71|0
1652800530000|2022-05-17 15:15:30|29125.64|29125.64|29125.64|29125.64|29125.64|29125.64|29125.64|29125.64|0
1652800540000|2022-05-17 15:15:40|29129.18|29129.18|29129.18|29129.18|29129.18|29129.18|29129.18|29129.18|0
1652800550000|2022-05-17 15:15:50|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|29128.88|0
1652800560000|2022-05-17 15:16:00|29125.34|29125.34|29121.81|29121.81|29125.34|29125.34|29121.81|29121.81|0
1652800570000|2022-05-17 15:16:10|29122.11|29122.11|29125.64|29125.64|29125.64|29125.64|29122.11|29122.11|0
1652800580000|2022-05-17 15:16:20|29125.94|29125.94|29125.94|29125.94|29125.94|29125.94|29125.94|29125.94|0
1652800610000|2022-05-17 15:16:50|29125.12|29125.12|29125.42|29125.42|29125.42|29125.42|29125.12|29125.12|0
1652800650000|2022-05-17 15:17:30|29118.35|29118.35|29121.89|29121.89|29121.89|29121.89|29118.35|29118.35|0
1652800660000|2022-05-17 15:17:40|29122.19|29122.19|29122.79|29122.79|29122.79|29122.79|29122.19|29122.19|0
1652800670000|2022-05-17 15:17:50|29123.61|29123.61|29122.6|29122.6|29123.61|29123.61|29122.6|29122.6|0
1652800680000|2022-05-17 15:18:00|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|0
1652800690000|2022-05-17 15:18:10|29133.2|29133.2|29133.2|29133.2|29140.68|29140.68|29133.2|29133.2|0
1652800710000|2022-05-17 15:18:30|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|0
1652800720000|2022-05-17 15:18:40|29133.2|29133.2|29133.2|29133.2|29133.2|29133.2|29133.2|29133.2|0
1652800730000|2022-05-17 15:18:50|29140.27|29140.27|29136.74|29136.74|29143.81|29143.81|29136.74|29136.74|0
1652800750000|2022-05-17 15:19:10|29140.27|29140.27|29136.74|29136.74|29140.27|29140.27|29136.74|29136.74|0
1652800760000|2022-05-17 15:19:20|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|29129.67|0
1652800790000|2022-05-17 15:19:50|29126.13|29126.13|29126.13|29126.13|29126.13|29126.13|29126.13|29126.13|0
1652800800000|2022-05-17 15:20:00|29122.6|29122.6|29126.54|29126.54|29130.08|29130.08|29122.6|29122.6|0
1652800810000|2022-05-17 15:20:10|29133.61|29133.61|29133.61|29133.61|29133.61|29133.61|29133.61|29133.61|0
1652800820000|2022-05-17 15:20:20|29137.15|29137.15|29137.15|29137.15|29137.15|29137.15|29137.15|29137.15|0
1652800830000|2022-05-17 15:20:30|29137.45|29137.45|29137.45|29137.45|29137.45|29137.45|29137.45|29137.45|0
1652800840000|2022-05-17 15:20:40|29140.98|29140.98|29140.98|29140.98|29140.98|29140.98|29140.98|29140.98|0
1652800860000|2022-05-17 15:21:00|29144.22|29144.22|29145.12|29145.12|29145.12|29145.12|29144.22|29144.22|0
1652800870000|2022-05-17 15:21:10|29144.82|29144.82|29144.52|29144.52|29144.82|29144.82|29144.52|29144.52|0
1652800880000|2022-05-17 15:21:20|29140.98|29140.98|29140.98|29140.98|29140.98|29140.98|29140.98|29140.98|0
1652800890000|2022-05-17 15:21:30|29137.45|29137.45|29137.45|29137.45|29137.45|29137.45|29137.45|29137.45|0
1652800900000|2022-05-17 15:21:40|29136.63|29136.63|29140.17|29140.17|29143.7|29143.7|29136.63|29136.63|0
1652800910000|2022-05-17 15:21:50|29143.7|29143.7|29143.7|29143.7|29143.7|29143.7|29143.7|29143.7|0
1652800920000|2022-05-17 15:22:00|29147.23|29147.23|29140.17|29140.17|29147.23|29147.23|29140.17|29140.17|0
1652800940000|2022-05-17 15:22:20|29137.45|29137.45|29136.63|29136.63|29137.45|29137.45|29136.63|29136.63|0
1652800950000|2022-05-17 15:22:30|29137.04|29137.04|29137.04|29137.04|29137.04|29137.04|29137.04|29137.04|0
1652800970000|2022-05-17 15:22:50|29133.51|29133.51|29137.04|29137.04|29137.04|29137.04|29133.51|29133.51|0
1652800980000|2022-05-17 15:23:00|29140.57|29140.57|29144.11|29144.11|29144.11|29144.11|29140.57|29140.57|0
1652801000000|2022-05-17 15:23:20|29147.64|29147.64|29147.64|29147.64|29147.64|29147.64|29147.64|29147.64|0
1652801030000|2022-05-17 15:23:50|29151.18|29151.18|29154.71|29154.71|29154.71|29154.71|29151.18|29151.18|0
1652801040000|2022-05-17 15:24:00|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|0
1652801050000|2022-05-17 15:24:10|29151.59|29151.59|29154.71|29154.71|29154.71|29154.71|29151.18|29151.18|0
1652801060000|2022-05-17 15:24:20|29151.18|29151.18|29147.64|29147.64|29151.18|29151.18|29147.64|29147.64|0
1652801080000|2022-05-17 15:24:40|29147.34|29147.34|29143.81|29143.81|29147.34|29147.34|29143.81|29143.81|0
1652801100000|2022-05-17 15:25:00|29140.27|29140.27|29133.2|29133.2|29140.27|29140.27|29133.2|29133.2|0
1652801110000|2022-05-17 15:25:10|29129.67|29129.67|29133.51|29133.51|29133.51|29133.51|29129.67|29129.67|0
1652801130000|2022-05-17 15:25:30|29137.04|29137.04|29137.04|29137.04|29144.11|29144.11|29137.04|29137.04|0
1652801140000|2022-05-17 15:25:40|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|0
1652801150000|2022-05-17 15:25:50|29140.27|29140.27|29136.44|29136.44|29140.27|29140.27|29136.44|29136.44|0
1652801190000|2022-05-17 15:26:30|29136.14|29136.14|29136.44|29136.44|29136.74|29136.74|29136.14|29136.14|0
1652801200000|2022-05-17 15:26:40|29135.96|29135.96|29135.96|29135.96|29135.96|29135.96|29135.96|29135.96|0
1652801210000|2022-05-17 15:26:50|29139.49|29139.49|29132.42|29132.42|29139.49|29139.49|29132.42|29132.42|0
1652801220000|2022-05-17 15:27:00|29132.72|29132.72|29132.42|29132.42|29132.72|29132.72|29132.42|29132.42|0
1652801230000|2022-05-17 15:27:10|29128.89|29128.89|29128.89|29128.89|29128.89|29128.89|29128.89|29128.89|0
1652801240000|2022-05-17 15:27:20|29129.19|29129.19|29125.65|29125.65|29129.19|29129.19|29125.65|29125.65|0
1652801250000|2022-05-17 15:27:30|29129.19|29129.19|29128.89|29128.89|29129.19|29129.19|29128.89|29128.89|0
1652801270000|2022-05-17 15:27:50|29128.48|29128.48|29128.48|29128.48|29128.48|29128.48|29128.48|29128.48|0
1652801280000|2022-05-17 15:28:00|29132.01|29132.01|29132.01|29132.01|29132.01|29132.01|29132.01|29132.01|0
1652801290000|2022-05-17 15:28:10|29131.41|29131.41|29135.14|29135.14|29135.55|29135.55|29131.41|29131.41|0
1652801320000|2022-05-17 15:28:40|29135.44|29135.44|29135.44|29135.44|29135.44|29135.44|29135.44|29135.44|0
1652801340000|2022-05-17 15:29:00|29135.14|29135.14|29128.07|29128.07|29135.14|29135.14|29128.07|29128.07|0
1652801350000|2022-05-17 15:29:10|29128.55|29128.55|29117.95|29117.95|29128.55|29128.55|29117.95|29117.95|0
1652801360000|2022-05-17 15:29:20|29121.48|29121.48|29117.76|29117.76|29121.78|29121.78|29117.76|29117.76|0
1652801370000|2022-05-17 15:29:30|29114.23|29114.23|29117.76|29117.76|29117.76|29117.76|29114.23|29114.23|0
1652801380000|2022-05-17 15:29:40|29116.55|29116.55|29130.69|29130.69|29130.69|29130.69|29116.55|29116.55|0
1652801390000|2022-05-17 15:29:50|29127.16|29127.16|29119.79|29119.79|29127.16|29127.16|29119.79|29119.79|0
1652858100000|2022-05-18 07:15:00|29071.22|29071.22|29085.36|29085.36|29085.36|29085.36|29071.22|29071.22|0
1652858140000|2022-05-18 07:15:40|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|29103.03|0
1652858150000|2022-05-18 07:15:50|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|29106.57|0
1652858170000|2022-05-18 07:16:10|29105.75|29105.75|29105.75|29105.75|29105.75|29105.75|29105.75|29105.75|0
1652858190000|2022-05-18 07:16:30|29116.35|29116.35|29116.84|29116.84|29116.84|29116.84|29116.35|29116.35|0
1652858200000|2022-05-18 07:16:40|29120.37|29120.37|29120.37|29120.37|29120.37|29120.37|29120.37|29120.37|0
1652858210000|2022-05-18 07:16:50|29116.84|29116.84|29120.37|29120.37|29120.37|29120.37|29116.84|29116.84|0
1652858220000|2022-05-18 07:17:00|29113.3|29113.3|29113.3|29113.3|29113.3|29113.3|29113.3|29113.3|0
1652858230000|2022-05-18 07:17:10|29120.37|29120.37|29121.82|29121.82|29121.82|29121.82|29120.37|29120.37|0
1652858240000|2022-05-18 07:17:20|29128.89|29128.89|29136.1|29136.1|29136.1|29136.1|29128.21|29128.21|0
1652858260000|2022-05-18 07:17:40|29138.5|29138.5|29138.5|29138.5|29138.5|29138.5|29138.5|29138.5|0
1652858270000|2022-05-18 07:17:50|29134.97|29134.97|29134.97|29134.97|29134.97|29134.97|29134.97|29134.97|0
1652858280000|2022-05-18 07:18:00|29135.21|29135.21|29134.97|29134.97|29135.21|29135.21|29134.97|29134.97|0
1652858290000|2022-05-18 07:18:10|29134|29134|29134|29134|29134|29134|29134|29134|0
1652858330000|2022-05-18 07:18:50|29126.93|29126.93|29137.54|29137.54|29141.07|29141.07|29126.93|29126.93|0
1652858340000|2022-05-18 07:19:00|29144.91|29144.91|29144.91|29144.91|29144.91|29144.91|29144.91|29144.91|0
1652858360000|2022-05-18 07:19:20|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|0
1652858390000|2022-05-18 07:19:50|29130.77|29130.77|29134.3|29134.3|29134.3|29134.3|29130.77|29130.77|0
1652858400000|2022-05-18 07:20:00|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|0
1652858410000|2022-05-18 07:20:10|29139.89|29139.89|29144.24|29144.24|29144.24|29144.24|29139.89|29139.89|0
1652858420000|2022-05-18 07:20:20|29140.71|29140.71|29137.17|29137.17|29140.71|29140.71|29137.17|29137.17|0
1652858440000|2022-05-18 07:20:40|29144.24|29144.24|29147.78|29147.78|29147.78|29147.78|29144.24|29144.24|0
1652858450000|2022-05-18 07:20:50|29144.24|29144.24|29144.24|29144.24|29144.24|29144.24|29144.24|29144.24|0
1652858460000|2022-05-18 07:21:00|29158.38|29158.38|29158.38|29158.38|29158.38|29158.38|29158.38|29158.38|0
1652858470000|2022-05-18 07:21:10|29147.78|29147.78|29147.78|29147.78|29147.78|29147.78|29147.78|29147.78|0
1652858490000|2022-05-18 07:21:30|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|29149.58|0
1652858510000|2022-05-18 07:21:50|29146.04|29146.04|29142.51|29142.51|29146.04|29146.04|29142.51|29142.51|0
1652858520000|2022-05-18 07:22:00|29138.97|29138.97|29149.58|29149.58|29149.58|29149.58|29138.97|29138.97|0
1652858530000|2022-05-18 07:22:10|29149.28|29149.28|29148.98|29148.98|29149.28|29149.28|29148.98|29148.98|0
1652858540000|2022-05-18 07:22:20|29141.91|29141.91|29134.84|29134.84|29141.91|29141.91|29134.84|29134.84|0
1652858590000|2022-05-18 07:23:10|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|29124.23|0
1652858600000|2022-05-18 07:23:20|29125.44|29125.44|29132.51|29132.51|29132.51|29132.51|29125.44|29125.44|0
1652858610000|2022-05-18 07:23:30|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|0
1652858640000|2022-05-18 07:24:00|29125.2|29125.2|29139.94|29139.94|29139.94|29139.94|29125.2|29125.2|0
1652858650000|2022-05-18 07:24:10|29136.41|29136.41|29139.04|29139.04|29139.04|29139.04|29131.97|29131.97|0
1652858680000|2022-05-18 07:24:40|29138.44|29138.44|29131.37|29131.37|29138.44|29138.44|29131.37|29131.37|0
1652858690000|2022-05-18 07:24:50|29131.07|29131.07|29131.07|29131.07|29131.07|29131.07|29131.07|29131.07|0
1652858720000|2022-05-18 07:25:20|29127.53|29127.53|29116.93|29116.93|29127.83|29127.83|29116.93|29116.93|0
1652858750000|2022-05-18 07:25:50|29102.79|29102.79|29102.79|29102.79|29102.79|29102.79|29102.79|29102.79|0
1652858760000|2022-05-18 07:26:00|29101.89|29101.89|29097.87|29097.87|29101.89|29101.89|29097.87|29097.87|0
1652858770000|2022-05-18 07:26:10|29096.97|29096.97|29089.9|29089.9|29096.97|29096.97|29089.9|29089.9|0
1652858790000|2022-05-18 07:26:30|29093.43|29093.43|29096.97|29096.97|29096.97|29096.97|29093.43|29093.43|0
1652858820000|2022-05-18 07:27:00|29093.43|29093.43|29086.36|29086.36|29093.43|29093.43|29086.36|29086.36|0
1652858840000|2022-05-18 07:27:20|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|29093.43|0
1652858860000|2022-05-18 07:27:40|29100.5|29100.5|29100.5|29100.5|29100.5|29100.5|29100.5|29100.5|0
1652858890000|2022-05-18 07:28:10|29096.97|29096.97|29096.97|29096.97|29096.97|29096.97|29096.97|29096.97|0
1652858900000|2022-05-18 07:28:20|29104.04|29104.04|29096.97|29096.97|29111.11|29111.11|29096.97|29096.97|0
1652858910000|2022-05-18 07:28:30|29100.5|29100.5|29096.97|29096.97|29104.04|29104.04|29096.97|29096.97|0
1652858920000|2022-05-18 07:28:40|29100.5|29100.5|29100.5|29100.5|29100.5|29100.5|29100.5|29100.5|0
1652858940000|2022-05-18 07:29:00|29096.97|29096.97|29091.3|29091.3|29096.97|29096.97|29091.3|29091.3|0
1652858950000|2022-05-18 07:29:10|29091.9|29091.9|29098.97|29098.97|29098.97|29098.97|29091.9|29091.9|0
1652858970000|2022-05-18 07:29:30|29099.57|29099.57|29095.74|29095.74|29099.68|29099.68|29095.74|29095.74|0
1652858980000|2022-05-18 07:29:40|29096.64|29096.64|29097.46|29097.46|29097.46|29097.46|29096.64|29096.64|0
1652859000000|2022-05-18 07:30:00|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|0
1652859010000|2022-05-18 07:30:10|29090.39|29090.39|29090.39|29090.39|29090.39|29090.39|29090.39|29090.39|0
1652859020000|2022-05-18 07:30:20|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|29093.92|0
1652859030000|2022-05-18 07:30:30|29094.17|29094.17|29100.94|29100.94|29101.24|29101.24|29094.17|29094.17|0
1652859040000|2022-05-18 07:30:40|29093.87|29093.87|29093.87|29093.87|29093.87|29093.87|29093.87|29093.87|0
1652859050000|2022-05-18 07:30:50|29097.4|29097.4|29101.54|29101.54|29101.54|29101.54|29097.4|29097.4|0
1652859060000|2022-05-18 07:31:00|29100.72|29100.72|29100.72|29100.72|29100.72|29100.72|29100.72|29100.72|0
1652859070000|2022-05-18 07:31:10|29101.02|29101.02|29093.95|29093.95|29101.02|29101.02|29093.95|29093.95|0
1652859090000|2022-05-18 07:31:30|29094.55|29094.55|29101.62|29101.62|29101.62|29101.62|29094.55|29094.55|0
1652859180000|2022-05-18 07:33:00|29101.92|29101.92|29101.92|29101.92|29101.92|29101.92|29101.92|29101.92|0
1652859190000|2022-05-18 07:33:10|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|29116.06|29116.06|0
1652859210000|2022-05-18 07:33:30|29116.06|29116.06|29116.06|29116.06|29116.06|29116.06|29116.06|29116.06|0
1652859240000|2022-05-18 07:34:00|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|29119.59|0
1652859250000|2022-05-18 07:34:10|29123.13|29123.13|29119.59|29119.59|29123.13|29123.13|29119.59|29119.59|0
1652859270000|2022-05-18 07:34:30|29126.66|29126.66|29126.66|29126.66|29126.66|29126.66|29126.66|29126.66|0
1652859280000|2022-05-18 07:34:40|29123.13|29123.13|29123.13|29123.13|29123.13|29123.13|29123.13|29123.13|0
1652859290000|2022-05-18 07:34:50|29122.72|29122.72|29122.72|29122.72|29122.72|29122.72|29122.72|29122.72|0
1652859320000|2022-05-18 07:35:20|29115.65|29115.65|29119.18|29119.18|29119.18|29119.18|29115.65|29115.65|0
1652859380000|2022-05-18 07:36:20|29118.88|29118.88|29118.88|29118.88|29118.88|29118.88|29118.88|29118.88|0
1652859390000|2022-05-18 07:36:30|29115.35|29115.35|29115.35|29115.35|29115.35|29115.35|29115.35|29115.35|0
1652859440000|2022-05-18 07:37:20|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|29111.81|0
1652859460000|2022-05-18 07:37:40|29108.28|29108.28|29097.67|29097.67|29108.28|29108.28|29097.67|29097.67|0
1652859470000|2022-05-18 07:37:50|29090.6|29090.6|29090|29090|29090.6|29090.6|29090|29090|0
1652859490000|2022-05-18 07:38:10|29082.93|29082.93|29082.93|29082.93|29082.93|29082.93|29082.93|29082.93|0
1652859510000|2022-05-18 07:38:30|29082.52|29082.52|29082.52|29082.52|29082.52|29082.52|29082.52|29082.52|0
1652859520000|2022-05-18 07:38:40|29082.22|29082.22|29082.22|29082.22|29082.22|29082.22|29082.22|29082.22|0
1652859540000|2022-05-18 07:39:00|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|29089.29|0
1652859550000|2022-05-18 07:39:10|29082.22|29082.22|29081.32|29081.32|29082.22|29082.22|29077.79|29077.79|0
1652859580000|2022-05-18 07:39:40|29080.12|29080.12|29072.75|29072.75|29080.12|29080.12|29072.75|29072.75|0
1652859610000|2022-05-18 07:40:10|29071.93|29071.93|29061.33|29061.33|29071.93|29071.93|29061.33|29061.33|0
1652859620000|2022-05-18 07:40:20|29057.79|29057.79|29057.79|29057.79|29057.79|29057.79|29057.79|29057.79|0
1652859640000|2022-05-18 07:40:40|29056.89|29056.89|29055.99|29055.99|29056.89|29056.89|29055.99|29055.99|0
1652859720000|2022-05-18 07:42:00|29059.52|29059.52|29059.52|29059.52|29059.52|29059.52|29059.52|29059.52|0
1652859730000|2022-05-18 07:42:10|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|29058.92|0
1652859740000|2022-05-18 07:42:20|29080.13|29080.13|29080.13|29080.13|29080.13|29080.13|29080.13|29080.13|0
1652859750000|2022-05-18 07:42:30|29087.2|29087.2|29087.2|29087.2|29087.2|29087.2|29087.2|29087.2|0
1652859760000|2022-05-18 07:42:40|29086|29086|29086|29086|29086|29086|29086|29086|0
1652859770000|2022-05-18 07:42:50|29084.36|29084.36|29083.76|29083.76|29084.36|29084.36|29083.76|29083.76|0
1652859780000|2022-05-18 07:43:00|29076.69|29076.69|29076.45|29076.45|29076.69|29076.69|29076.45|29076.45|0
1652859790000|2022-05-18 07:43:10|29075.85|29075.85|29075.55|29075.55|29075.85|29075.85|29075.55|29075.55|0
1652859800000|2022-05-18 07:43:20|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|29068.48|0
1652859820000|2022-05-18 07:43:40|29067.88|29067.88|29067.88|29067.88|29067.88|29067.88|29067.88|29067.88|0
1652859830000|2022-05-18 07:43:50|29064.34|29064.34|29064.34|29064.34|29064.34|29064.34|29064.34|29064.34|0
1652859840000|2022-05-18 07:44:00|29064.64|29064.64|29072.31|29072.31|29072.31|29072.31|29064.64|29064.64|0
1652859900000|2022-05-18 07:45:00|29065.24|29065.24|29065.24|29065.24|29065.24|29065.24|29065.24|29065.24|0
1652859910000|2022-05-18 07:45:10|29064.94|29064.94|29061|29061|29064.94|29064.94|29061|29061|0
1652859920000|2022-05-18 07:45:20|29057.46|29057.46|29057.46|29057.46|29057.46|29057.46|29057.46|29057.46|0
1652859930000|2022-05-18 07:45:30|29061|29061|29060.4|29060.4|29061|29061|29060.4|29060.4|0
1652859940000|2022-05-18 07:45:40|29063.93|29063.93|29071|29071|29071|29071|29063.93|29063.93|0
1652859960000|2022-05-18 07:46:00|29069.8|29069.8|29069.56|29069.56|29069.8|29069.8|29069.56|29069.56|0
1652859980000|2022-05-18 07:46:20|29066.02|29066.02|29061.29|29061.29|29066.02|29066.02|29061.29|29061.29|0
1652860000000|2022-05-18 07:46:40|29050.68|29050.68|29050.08|29050.08|29050.68|29050.68|29047.15|29047.15|0
1652860010000|2022-05-18 07:46:50|29049.67|29049.67|29042.6|29042.6|29049.67|29049.67|29039.07|29039.07|0
1652860030000|2022-05-18 07:47:10|29046.14|29046.14|29049.67|29049.67|29049.67|29049.67|29046.14|29046.14|0
1652860050000|2022-05-18 07:47:30|29035.53|29035.53|29035.53|29035.53|29035.53|29035.53|29035.53|29035.53|0
1652860070000|2022-05-18 07:47:50|29021.39|29021.39|29021.39|29021.39|29021.39|29021.39|29017.86|29017.86|0
1652860080000|2022-05-18 07:48:00|29017.86|29017.86|29014.32|29014.32|29017.86|29017.86|29007.25|29007.25|0
1652860100000|2022-05-18 07:48:20|29017.86|29017.86|29016.96|29016.96|29017.86|29017.86|29016.96|29016.96|0
1652860110000|2022-05-18 07:48:30|29013.42|29013.42|29020.49|29020.49|29020.49|29020.49|29013.42|29013.42|0
1652860120000|2022-05-18 07:48:40|29016.96|29016.96|29016.96|29016.96|29016.96|29016.96|29016.96|29016.96|0
1652860140000|2022-05-18 07:49:00|29016.35|29016.35|29016.35|29016.35|29016.35|29016.35|29016.35|29016.35|0
1652860170000|2022-05-18 07:49:30|29016.66|29016.66|29015.75|29015.75|29016.66|29016.66|29015.75|29015.75|0
1652860210000|2022-05-18 07:50:10|29022.82|29022.82|29022.82|29022.82|29022.82|29022.82|29022.82|29022.82|0
1652860220000|2022-05-18 07:50:20|29022.22|29022.22|29022.52|29022.52|29022.52|29022.52|29022.22|29022.22|0
1652860230000|2022-05-18 07:50:30|29022.82|29022.82|29022.82|29022.82|29022.82|29022.82|29022.82|29022.82|0
1652860240000|2022-05-18 07:50:40|29033.43|29033.43|29033.43|29033.43|29033.43|29033.43|29033.43|29033.43|0
1652860270000|2022-05-18 07:51:10|29044.03|29044.03|29044.03|29044.03|29044.03|29044.03|29044.03|29044.03|0
1652860290000|2022-05-18 07:51:30|29044.63|29044.63|29044.63|29044.63|29044.63|29044.63|29044.63|29044.63|0
1652860310000|2022-05-18 07:51:50|29045.23|29045.23|29047.94|29047.94|29047.94|29047.94|29045.23|29045.23|0
1652860330000|2022-05-18 07:52:10|29049.17|29049.17|29056.24|29056.24|29056.24|29056.24|29049.17|29049.17|0
1652860340000|2022-05-18 07:52:20|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|29055.83|0
1652860350000|2022-05-18 07:52:30|29062.9|29062.9|29062.9|29062.9|29062.9|29062.9|29062.9|29062.9|0
1652860360000|2022-05-18 07:52:40|29066.43|29066.43|29066.43|29066.43|29066.43|29066.43|29066.43|29066.43|0
1652860380000|2022-05-18 07:53:00|29069.97|29069.97|29066.43|29066.43|29069.97|29069.97|29066.43|29066.43|0
1652860400000|2022-05-18 07:53:20|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|0
1652860490000|2022-05-18 07:54:50|29048.76|29048.76|29048.76|29048.76|29048.76|29048.76|29048.76|29048.76|0
1652860520000|2022-05-18 07:55:20|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|29052.29|0
1652860540000|2022-05-18 07:55:40|29062.9|29062.9|29062.9|29062.9|29062.9|29062.9|29062.9|29062.9|0
1652860550000|2022-05-18 07:55:50|29062.6|29062.6|29062.6|29062.6|29062.6|29062.6|29062.6|29062.6|0
1652860570000|2022-05-18 07:56:10|29063.2|29063.2|29063.2|29063.2|29063.2|29063.2|29063.2|29063.2|0
1652860580000|2022-05-18 07:56:20|29063.5|29063.5|29063.5|29063.5|29063.5|29063.5|29063.5|29063.5|0
1652860630000|2022-05-18 07:57:10|29063.91|29063.91|29063.91|29063.91|29063.91|29063.91|29063.91|29063.91|0
1652860650000|2022-05-18 07:57:30|29065.41|29065.41|29065.41|29065.41|29065.41|29065.41|29065.41|29065.41|0
1652860660000|2022-05-18 07:57:40|29058.34|29058.34|29058.34|29058.34|29058.34|29058.34|29058.34|29058.34|0
1652860670000|2022-05-18 07:57:50|29054.81|29054.81|29054.81|29054.81|29054.81|29054.81|29054.81|29054.81|0
1652860680000|2022-05-18 07:58:00|29061.88|29061.88|29066.38|29066.38|29066.38|29066.38|29061.88|29061.88|0
1652860690000|2022-05-18 07:58:10|29062.84|29062.84|29062.84|29062.84|29062.84|29062.84|29062.84|29062.84|0
1652860700000|2022-05-18 07:58:20|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|0
1652860720000|2022-05-18 07:58:40|29062.84|29062.84|29066.68|29066.68|29066.68|29066.68|29062.84|29062.84|0
1652860750000|2022-05-18 07:59:10|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|0
1652860760000|2022-05-18 07:59:20|29080.82|29080.82|29080.82|29080.82|29084.35|29084.35|29080.82|29080.82|0
1652860770000|2022-05-18 07:59:30|29087.89|29087.89|29087.89|29087.89|29087.89|29087.89|29087.89|29087.89|0
1652860810000|2022-05-18 08:00:10|29080.82|29080.82|29080.82|29080.82|29080.82|29080.82|29080.82|29080.82|0
1652860850000|2022-05-18 08:00:50|29080.52|29080.52|29076.98|29076.98|29080.52|29080.52|29076.98|29076.98|0
1652860900000|2022-05-18 08:01:40|29080.52|29080.52|29076.98|29076.98|29080.52|29080.52|29076.98|29076.98|0
1652860930000|2022-05-18 08:02:10|29076.08|29076.08|29079.62|29079.62|29079.62|29079.62|29076.08|29076.08|0
1652860950000|2022-05-18 08:02:30|29083.15|29083.15|29084.12|29084.12|29084.12|29084.12|29083.15|29083.15|0
1652860960000|2022-05-18 08:02:40|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|29085.32|0
1652860980000|2022-05-18 08:03:00|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|29081.79|0
1652861000000|2022-05-18 08:03:20|29074.72|29074.72|29074.72|29074.72|29074.72|29074.72|29074.72|29074.72|0
1652861020000|2022-05-18 08:03:40|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|29071.18|0
1652861040000|2022-05-18 08:04:00|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|29078.25|0
1652861070000|2022-05-18 08:04:30|29077.65|29077.65|29077.65|29077.65|29077.65|29077.65|29077.65|29077.65|0
1652861090000|2022-05-18 08:04:50|29077.05|29077.05|29077.05|29077.05|29077.05|29077.05|29077.05|29077.05|0
1652861100000|2022-05-18 08:05:00|29080.59|29080.59|29079.98|29079.98|29080.59|29080.59|29079.98|29079.98|0
1652861130000|2022-05-18 08:05:30|29079.38|29079.38|29079.38|29079.38|29079.38|29079.38|29079.38|29079.38|0
1652861150000|2022-05-18 08:05:50|29075.85|29075.85|29075.85|29075.85|29075.85|29075.85|29075.85|29075.85|0
1652861160000|2022-05-18 08:06:00|29075.61|29075.61|29072.07|29072.07|29075.61|29075.61|29072.07|29072.07|0
1652861170000|2022-05-18 08:06:10|29068.54|29068.54|29068.13|29068.13|29068.54|29068.54|29068.13|29068.13|0
1652861190000|2022-05-18 08:06:30|29071.66|29071.66|29071.66|29071.66|29071.66|29071.66|29071.66|29071.66|0
1652861220000|2022-05-18 08:07:00|29064.59|29064.59|29064.59|29064.59|29064.59|29064.59|29064.59|29064.59|0
1652861250000|2022-05-18 08:07:30|29061.06|29061.06|29061.06|29061.06|29061.06|29061.06|29061.06|29061.06|0
1652861260000|2022-05-18 08:07:40|29059.25|29059.25|29058.65|29058.65|29059.25|29059.25|29058.65|29058.65|0
1652861270000|2022-05-18 08:07:50|29048.05|29048.05|29051.58|29051.58|29051.58|29051.58|29048.05|29048.05|0
1652861280000|2022-05-18 08:08:00|29051.1|29051.1|29050.28|29050.28|29051.1|29051.1|29050.28|29050.28|0
1652861300000|2022-05-18 08:08:20|29049.87|29049.87|29046.34|29046.34|29049.87|29049.87|29046.34|29046.34|0
1652861350000|2022-05-18 08:09:10|29046.64|29046.64|29046.64|29046.64|29046.64|29046.64|29046.64|29046.64|0
1652861410000|2022-05-18 08:10:10|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|29057.24|0
1652861420000|2022-05-18 08:10:20|29056.94|29056.94|29056.94|29056.94|29056.94|29056.94|29056.94|29056.94|0
1652861430000|2022-05-18 08:10:30|29046.34|29046.34|29046.34|29046.34|29046.34|29046.34|29046.34|29046.34|0
1652861450000|2022-05-18 08:10:50|29049.87|29049.87|29050.17|29050.17|29050.17|29050.17|29049.87|29049.87|0
1652861470000|2022-05-18 08:11:10|29057.24|29057.24|29053.71|29053.71|29057.24|29057.24|29053.71|29053.71|0
1652861500000|2022-05-18 08:11:40|29050.17|29050.17|29050.17|29050.17|29050.17|29050.17|29050.17|29050.17|0
1652861550000|2022-05-18 08:12:30|29048.97|29048.97|29047.77|29047.77|29048.97|29048.97|29047.77|29047.77|0
1652861560000|2022-05-18 08:12:40|29044.23|29044.23|29044.23|29044.23|29044.23|29044.23|29044.23|29044.23|0
1652861570000|2022-05-18 08:12:50|29043.63|29043.63|29043.93|29043.93|29043.93|29043.93|29043.63|29043.63|0
1652861580000|2022-05-18 08:13:00|29047.47|29047.47|29047.47|29047.47|29047.47|29047.47|29047.47|29047.47|0
1652861610000|2022-05-18 08:13:30|29048.07|29048.07|29048.07|29048.07|29048.07|29048.07|29048.07|29048.07|0
1652861640000|2022-05-18 08:14:00|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|29047.66|0
1652861660000|2022-05-18 08:14:20|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|29047.96|0
1652861680000|2022-05-18 08:14:40|29048.56|29048.56|29052.09|29052.09|29052.09|29052.09|29048.56|29048.56|0
1652861700000|2022-05-18 08:15:00|29048.56|29048.56|29048.56|29048.56|29048.56|29048.56|29048.56|29048.56|0
1652861710000|2022-05-18 08:15:10|29041.49|29041.49|29041.49|29041.49|29041.49|29041.49|29041.49|29041.49|0
1652861730000|2022-05-18 08:15:30|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|29041.9|0
1652861750000|2022-05-18 08:15:50|29042.5|29042.5|29049.57|29049.57|29049.57|29049.57|29042.5|29042.5|0
1652861770000|2022-05-18 08:16:10|29053.1|29053.1|29060.17|29060.17|29060.17|29060.17|29053.1|29053.1|0
1652861780000|2022-05-18 08:16:20|29061.4|29061.4|29068.47|29068.47|29068.47|29068.47|29061.4|29061.4|0
1652861790000|2022-05-18 08:16:30|29072.01|29072.01|29075.54|29075.54|29079.08|29079.08|29072.01|29072.01|0
1652861800000|2022-05-18 08:16:40|29072.01|29072.01|29079.08|29079.08|29082.61|29082.61|29072.01|29072.01|0
1652861810000|2022-05-18 08:16:50|29082.61|29082.61|29082.61|29082.61|29082.61|29082.61|29082.61|29082.61|0
1652861820000|2022-05-18 08:17:00|29075.54|29075.54|29075.54|29075.54|29075.54|29075.54|29075.54|29075.54|0
1652861840000|2022-05-18 08:17:20|29079.08|29079.08|29079.08|29079.08|29079.08|29079.08|29079.08|29079.08|0
1652861900000|2022-05-18 08:18:20|29082.61|29082.61|29086.15|29086.15|29086.15|29086.15|29082.61|29082.61|0
1652861910000|2022-05-18 08:18:30|29086.75|29086.75|29093.82|29093.82|29093.82|29093.82|29086.75|29086.75|0
1652861920000|2022-05-18 08:18:40|29090.28|29090.28|29090.28|29090.28|29090.28|29090.28|29090.28|29090.28|0
1652861940000|2022-05-18 08:19:00|29091.19|29091.19|29091.19|29091.19|29091.19|29091.19|29091.19|29091.19|0
1652861950000|2022-05-18 08:19:10|29087.65|29087.65|29087.65|29087.65|29087.65|29087.65|29087.65|29087.65|0
1652861960000|2022-05-18 08:19:20|29084.12|29084.12|29084.72|29084.72|29084.72|29084.72|29084.12|29084.12|0
1652862030000|2022-05-18 08:20:30|29098.86|29098.86|29098.86|29098.86|29098.86|29098.86|29098.86|29098.86|0
1652862060000|2022-05-18 08:21:00|29091.79|29091.79|29088.66|29088.66|29091.79|29091.79|29088.25|29088.25|0
1652862150000|2022-05-18 08:22:30|29078.06|29078.06|29078.06|29078.06|29078.06|29078.06|29078.06|29078.06|0
1652862160000|2022-05-18 08:22:40|29074.52|29074.52|29073.39|29073.39|29074.52|29074.52|29073.39|29073.39|0
1652862170000|2022-05-18 08:22:50|29062.78|29062.78|29059.25|29059.25|29062.78|29062.78|29059.25|29059.25|0
1652862180000|2022-05-18 08:23:00|29066.32|29066.32|29066.32|29066.32|29066.32|29066.32|29066.32|29066.32|0
1652862190000|2022-05-18 08:23:10|29069.85|29069.85|29080.46|29080.46|29080.46|29080.46|29069.85|29069.85|0
1652862230000|2022-05-18 08:23:50|29073.39|29073.39|29073.39|29073.39|29073.39|29073.39|29073.39|29073.39|0
1652862270000|2022-05-18 08:24:30|29062.78|29062.78|29062.78|29062.78|29062.78|29062.78|29062.78|29062.78|0
1652862280000|2022-05-18 08:24:40|29066.32|29066.32|29065.91|29065.91|29066.32|29066.32|29065.91|29065.91|0
1652862290000|2022-05-18 08:24:50|29069.44|29069.44|29069.44|29069.44|29069.44|29069.44|29069.44|29069.44|0
1652862320000|2022-05-18 08:25:20|29069.74|29069.74|29073.28|29073.28|29073.28|29073.28|29069.74|29069.74|0
1652862370000|2022-05-18 08:26:10|29076.81|29076.81|29076.81|29076.81|29076.81|29076.81|29076.81|29076.81|0
1652862380000|2022-05-18 08:26:20|29077.41|29077.41|29077.41|29077.41|29077.41|29077.41|29077.41|29077.41|0
1652862420000|2022-05-18 08:27:00|29088.02|29088.02|29088.02|29088.02|29088.02|29088.02|29088.02|29088.02|0
1652862450000|2022-05-18 08:27:30|29088.32|29088.32|29088.32|29088.32|29088.32|29088.32|29088.32|29088.32|0
1652862480000|2022-05-18 08:28:00|29087.42|29087.42|29087.42|29087.42|29087.42|29087.42|29087.42|29087.42|0
1652862560000|2022-05-18 08:29:20|29090.95|29090.95|29090.95|29090.95|29090.95|29090.95|29090.95|29090.95|0
1652862580000|2022-05-18 08:29:40|29091.36|29091.36|29091.36|29091.36|29091.36|29091.36|29091.36|29091.36|0
1652862590000|2022-05-18 08:29:50|29090.16|29090.16|29090.16|29090.16|29090.16|29090.16|29090.16|29090.16|0
1652862600000|2022-05-18 08:30:00|29100.76|29100.76|29100.76|29100.76|29100.76|29100.76|29100.76|29100.76|0
1652862610000|2022-05-18 08:30:10|29097.23|29097.23|29096.33|29096.33|29097.23|29097.23|29096.33|29096.33|0
1652862620000|2022-05-18 08:30:20|29089.26|29089.26|29089.26|29089.26|29089.26|29089.26|29089.26|29089.26|0
1652862650000|2022-05-18 08:30:50|29099.86|29099.86|29099.86|29099.86|29099.86|29099.86|29099.86|29099.86|0
1652862660000|2022-05-18 08:31:00|29092.79|29092.79|29092.38|29092.38|29092.79|29092.79|29092.38|29092.38|0
1652862670000|2022-05-18 08:31:10|29088.85|29088.85|29088.85|29088.85|29088.85|29088.85|29088.85|29088.85|0
1652862680000|2022-05-18 08:31:20|29089.67|29089.67|29089.26|29089.26|29089.67|29089.67|29089.26|29089.26|0
1652862690000|2022-05-18 08:31:30|29088.66|29088.66|29088.66|29088.66|29088.66|29088.66|29088.66|29088.66|0
1652862710000|2022-05-18 08:31:50|29085.12|29085.12|29085.12|29085.12|29085.12|29085.12|29085.12|29085.12|0
1652862720000|2022-05-18 08:32:00|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|29081.59|0
1652862750000|2022-05-18 08:32:30|29085.12|29085.12|29085.12|29085.12|29085.12|29085.12|29085.12|29085.12|0
1652862780000|2022-05-18 08:33:00|29086.09|29086.09|29085.49|29085.49|29086.09|29086.09|29085.49|29085.49|0
1652862810000|2022-05-18 08:33:30|29081.95|29081.95|29085.49|29085.49|29085.49|29085.49|29081.95|29081.95|0
1652862830000|2022-05-18 08:33:50|29086.09|29086.09|29086.09|29086.09|29086.09|29086.09|29086.09|29086.09|0
1652862850000|2022-05-18 08:34:10|29082.56|29082.56|29082.56|29082.56|29082.56|29082.56|29082.56|29082.56|0
1652862870000|2022-05-18 08:34:30|29089.63|29089.63|29089.63|29089.63|29089.63|29089.63|29089.63|29089.63|0
1652862890000|2022-05-18 08:34:50|29093.16|29093.16|29096.69|29096.69|29096.69|29096.69|29093.16|29093.16|0
1652862900000|2022-05-18 08:35:00|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|29093.16|0
1652862920000|2022-05-18 08:35:20|29103.76|29103.76|29103.76|29103.76|29103.76|29103.76|29103.76|29103.76|0
1652862930000|2022-05-18 08:35:30|29107.3|29107.3|29107.3|29107.3|29107.3|29107.3|29107.3|29107.3|0
1652862980000|2022-05-18 08:36:20|29104.9|29104.9|29103.69|29103.69|29104.9|29104.9|29103.69|29103.69|0
1652862990000|2022-05-18 08:36:30|29103.09|29103.09|29103.09|29103.09|29103.09|29103.09|29103.09|29103.09|0
1652863000000|2022-05-18 08:36:40|29110.16|29110.16|29106.14|29106.14|29110.16|29110.16|29106.14|29106.14|0
1652863010000|2022-05-18 08:36:50|29102.61|29102.61|29102.61|29102.61|29102.61|29102.61|29102.61|29102.61|0
1652863020000|2022-05-18 08:37:00|29109.68|29109.68|29109.68|29109.68|29109.68|29109.68|29109.68|29109.68|0
1652863100000|2022-05-18 08:38:20|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|29109.98|0
1652863120000|2022-05-18 08:38:40|29109.38|29109.38|29109.38|29109.38|29109.38|29109.38|29109.38|29109.38|0
1652863130000|2022-05-18 08:38:50|29109.08|29109.08|29109.08|29109.08|29109.08|29109.08|29109.08|29109.08|0
1652863150000|2022-05-18 08:39:10|29109.9|29109.9|29092.22|29092.22|29109.9|29109.9|29092.22|29092.22|0
1652863170000|2022-05-18 08:39:30|29091.62|29091.62|29091.62|29091.62|29091.62|29091.62|29091.62|29091.62|0
1652863180000|2022-05-18 08:39:40|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|29088.09|0
1652863190000|2022-05-18 08:39:50|29088.39|29088.39|29091.92|29091.92|29091.92|29091.92|29088.39|29088.39|0
1652863200000|2022-05-18 08:40:00|29091.32|29091.32|29091.32|29091.32|29091.32|29091.32|29091.32|29091.32|0
1652863210000|2022-05-18 08:40:10|29090.72|29090.72|29090.72|29090.72|29090.72|29090.72|29090.72|29090.72|0
1652863220000|2022-05-18 08:40:20|29094.26|29094.26|29097.79|29097.79|29097.79|29097.79|29094.26|29094.26|0
1652863250000|2022-05-18 08:40:50|29101.33|29101.33|29101.33|29101.33|29101.33|29101.33|29101.33|29101.33|0
1652863280000|2022-05-18 08:41:20|29102.53|29102.53|29109.6|29109.6|29109.6|29109.6|29102.53|29102.53|0
1652863300000|2022-05-18 08:41:40|29113.13|29113.13|29113.13|29113.13|29113.13|29113.13|29113.13|29113.13|0
1652863310000|2022-05-18 08:41:50|29120.2|29120.2|29120.2|29120.2|29120.2|29120.2|29120.2|29120.2|0
1652863330000|2022-05-18 08:42:10|29120.44|29120.44|29117.15|29117.15|29120.69|29120.69|29117.15|29117.15|0
1652863370000|2022-05-18 08:42:50|29120.69|29120.69|29120.69|29120.69|29120.69|29120.69|29120.69|29120.69|0
1652863380000|2022-05-18 08:43:00|29131.59|29131.59|29135.95|29135.95|29135.95|29135.95|29131.59|29131.59|0
1652863390000|2022-05-18 08:43:10|29132.41|29132.41|29132.65|29132.65|29132.65|29132.65|29132.41|29132.41|0
1652863420000|2022-05-18 08:43:40|29125.58|29125.58|29125.58|29125.58|29125.58|29125.58|29125.58|29125.58|0
1652863450000|2022-05-18 08:44:10|29125.88|29125.88|29125.88|29125.88|29125.88|29125.88|29125.88|29125.88|0
1652863470000|2022-05-18 08:44:30|29122.35|29122.35|29122.35|29122.35|29122.35|29122.35|29122.35|29122.35|0
1652863490000|2022-05-18 08:44:50|29118.81|29118.81|29118.81|29118.81|29118.81|29118.81|29118.81|29118.81|0
1652863540000|2022-05-18 08:45:40|29115.28|29115.28|29118.81|29118.81|29118.81|29118.81|29115.28|29115.28|0
1652863560000|2022-05-18 08:46:00|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|29115.28|0
1652863580000|2022-05-18 08:46:20|29129.42|29129.42|29131.52|29131.52|29131.52|29131.52|29129.42|29129.42|0
1652863590000|2022-05-18 08:46:30|29130.92|29130.92|29130.92|29130.92|29130.92|29130.92|29130.92|29130.92|0
1652863620000|2022-05-18 08:47:00|29131.22|29131.22|29132.12|29132.12|29132.12|29132.12|29131.22|29131.22|0
1652863650000|2022-05-18 08:47:30|29132.72|29132.72|29136.26|29136.26|29136.26|29136.26|29132.72|29132.72|0
1652863660000|2022-05-18 08:47:40|29136.86|29136.86|29137.16|29137.16|29137.16|29137.16|29136.86|29136.86|0
1652863670000|2022-05-18 08:47:50|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|29133.62|0
1652863680000|2022-05-18 08:48:00|29137.16|29137.16|29137.46|29137.46|29137.46|29137.46|29137.16|29137.16|0
1652863740000|2022-05-18 08:49:00|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|0
1652863780000|2022-05-18 08:49:40|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|29137.46|0
1652863900000|2022-05-18 08:51:40|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|29133.93|0
1652863910000|2022-05-18 08:51:50|29135.13|29135.13|29135.73|29135.73|29135.73|29135.73|29135.13|29135.13|0
1652863930000|2022-05-18 08:52:10|29132.19|29132.19|29142.8|29142.8|29142.8|29142.8|29132.19|29132.19|0
1652863940000|2022-05-18 08:52:20|29139.26|29139.26|29139.26|29139.26|29139.26|29139.26|29139.26|29139.26|0
1652863950000|2022-05-18 08:52:30|29156.94|29156.94|29156.94|29156.94|29156.94|29156.94|29156.94|29156.94|0
1652863970000|2022-05-18 08:52:50|29157.35|29157.35|29158.25|29158.25|29158.25|29158.25|29157.35|29157.35|0
1652863990000|2022-05-18 08:53:10|29154.71|29154.71|29154.71|29154.71|29154.71|29154.71|29154.71|29154.71|0
1652864000000|2022-05-18 08:53:20|29158.25|29158.25|29158.25|29158.25|29158.25|29158.25|29158.25|29158.25|0
1652864010000|2022-05-18 08:53:30|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|0
1652864030000|2022-05-18 08:53:50|29147.64|29147.64|29147.64|29147.64|29147.64|29147.64|29147.64|29147.64|0
1652864080000|2022-05-18 08:54:40|29144.11|29144.11|29144.11|29144.11|29144.11|29144.11|29144.11|29144.11|0
1652864100000|2022-05-18 08:55:00|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|29151.18|0
1652864150000|2022-05-18 08:55:50|29147.64|29147.64|29144.11|29144.11|29147.64|29147.64|29144.11|29144.11|0
1652864160000|2022-05-18 08:56:00|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|29140.57|0
1652864170000|2022-05-18 08:56:10|29144.11|29144.11|29144.11|29144.11|29144.11|29144.11|29144.11|29144.11|0
1652864180000|2022-05-18 08:56:20|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|29145.01|0
1652864210000|2022-05-18 08:56:50|29141.48|29141.48|29137.94|29137.94|29141.48|29141.48|29137.94|29137.94|0
1652864290000|2022-05-18 08:58:10|29137.12|29137.12|29137.12|29137.12|29137.12|29137.12|29137.12|29137.12|0
1652864300000|2022-05-18 08:58:20|29130.05|29130.05|29140.66|29140.66|29140.66|29140.66|29130.05|29130.05|0
1652864370000|2022-05-18 08:59:30|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|0
1652864380000|2022-05-18 08:59:40|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|29132.98|0
1652864390000|2022-05-18 08:59:50|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|29140.05|0
1652864410000|2022-05-18 09:00:10|29139.23|29139.23|29138.83|29138.83|29139.23|29139.23|29138.83|29138.83|0
1652864460000|2022-05-18 09:01:00|29138.01|29138.01|29139.23|29139.23|29139.23|29139.23|29138.01|29138.01|0
1652864470000|2022-05-18 09:01:10|29139.64|29139.64|29139.64|29139.64|29139.64|29139.64|29139.64|29139.64|0
1652864500000|2022-05-18 09:01:40|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|29136.11|0
1652864520000|2022-05-18 09:02:00|29132.57|29132.57|29132.57|29132.57|29132.57|29132.57|29132.57|29132.57|0
1652864530000|2022-05-18 09:02:10|29131.07|29131.07|29127.24|29127.24|29131.07|29131.07|29127.24|29127.24|0
1652864550000|2022-05-18 09:02:30|29130.77|29130.77|29130.77|29130.77|29130.77|29130.77|29130.77|29130.77|0
1652864570000|2022-05-18 09:02:50|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|29134.31|0
1652864600000|2022-05-18 09:03:20|29141.38|29141.38|29141.38|29141.38|29141.38|29141.38|29141.38|29141.38|0
1652864620000|2022-05-18 09:03:40|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|29137.84|0
1652864660000|2022-05-18 09:04:20|29138.14|29138.14|29139.04|29139.04|29139.04|29139.04|29138.14|29138.14|0
1652864690000|2022-05-18 09:04:50|29139.34|29139.34|29139.34|29139.34|29139.34|29139.34|29139.34|29139.34|0
1652864720000|2022-05-18 09:05:20|29135.81|29135.81|29135.81|29135.81|29135.81|29135.81|29135.81|29135.81|0
1652864750000|2022-05-18 09:05:50|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|29132.27|0
1652864760000|2022-05-18 09:06:00|29133.48|29133.48|29133.18|29133.18|29133.48|29133.48|29133.18|29133.18|0
1652864770000|2022-05-18 09:06:10|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|0
1652864790000|2022-05-18 09:06:30|29133.89|29133.89|29123.28|29123.28|29133.89|29133.89|29123.28|29123.28|0
1652864810000|2022-05-18 09:06:50|29122.98|29122.98|29122.98|29122.98|29122.98|29122.98|29122.98|29122.98|0
1652864860000|2022-05-18 09:07:40|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|29133.59|0
1652864910000|2022-05-18 09:08:30|29130.05|29130.05|29130.05|29130.05|29130.05|29130.05|29130.05|29130.05|0
1652864920000|2022-05-18 09:08:40|29126.52|29126.52|29126.52|29126.52|29126.52|29126.52|29126.52|29126.52|0
1652864940000|2022-05-18 09:09:00|29119.45|29119.45|29119.45|29119.45|29119.45|29119.45|29119.45|29119.45|0
1652864950000|2022-05-18 09:09:10|29126.52|29126.52|29130.05|29130.05|29130.05|29130.05|29126.52|29126.52|0
1652864990000|2022-05-18 09:09:50|29129.75|29129.75|29122.68|29122.68|29129.75|29129.75|29122.68|29122.68|0
1652865010000|2022-05-18 09:10:10|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|29123.28|0
1652865040000|2022-05-18 09:10:40|29124.25|29124.25|29124.25|29124.25|29124.25|29124.25|29124.25|29124.25|0
1652865050000|2022-05-18 09:10:50|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|0
1652865060000|2022-05-18 09:11:00|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|29134.85|0
1652865110000|2022-05-18 09:11:50|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|29141.92|0
1652865140000|2022-05-18 09:12:20|29143.43|29143.43|29146.14|29146.14|29146.96|29146.96|29143.43|29143.43|0
1652865160000|2022-05-18 09:12:40|29142.61|29142.61|29146.14|29146.14|29146.14|29146.14|29142.61|29142.61|0
1652865180000|2022-05-18 09:13:00|29149.68|29149.68|29149.68|29149.68|29149.68|29149.68|29149.68|29149.68|0
1652865190000|2022-05-18 09:13:10|29150.28|29150.28|29150.28|29150.28|29150.28|29150.28|29150.28|29150.28|0
1652865210000|2022-05-18 09:13:30|29150.58|29150.58|29150.58|29150.58|29150.58|29150.58|29150.58|29150.58|0
1652865260000|2022-05-18 09:14:20|29149.98|29149.98|29146.44|29146.44|29149.98|29149.98|29146.44|29146.44|0
1652865290000|2022-05-18 09:14:50|29145.84|29145.84|29145.84|29145.84|29145.84|29145.84|29145.84|29145.84|0
1652865300000|2022-05-18 09:15:00|29142.31|29142.31|29142.31|29142.31|29142.31|29142.31|29142.31|29142.31|0
1652865310000|2022-05-18 09:15:10|29138.77|29138.77|29138.77|29138.77|29138.77|29138.77|29138.77|29138.77|0
1652865330000|2022-05-18 09:15:30|29135.24|29135.24|29135.24|29135.24|29135.24|29135.24|29135.24|29135.24|0
1652865380000|2022-05-18 09:16:20|29134.33|29134.33|29134.33|29134.33|29134.33|29134.33|29134.33|29134.33|0
1652865400000|2022-05-18 09:16:40|29130.8|29130.8|29123.73|29123.73|29130.8|29130.8|29122.91|29122.91|0
1652865430000|2022-05-18 09:17:10|29127.27|29127.27|29127.27|29127.27|29127.27|29127.27|29127.27|29127.27|0
1652865440000|2022-05-18 09:17:20|29127.67|29127.67|29127.27|29127.27|29127.67|29127.67|29127.27|29127.27|0
1652865460000|2022-05-18 09:17:40|29130.8|29130.8|29130.8|29130.8|29130.8|29130.8|29130.8|29130.8|0
1652865510000|2022-05-18 09:18:30|29131.04|29131.04|29131.04|29131.04|29131.04|29131.04|29131.04|29131.04|0
1652865550000|2022-05-18 09:19:10|29127.51|29127.51|29127.51|29127.51|29127.51|29127.51|29127.51|29127.51|0
1652865600000|2022-05-18 09:20:00|29128.11|29128.11|29131.64|29131.64|29131.64|29131.64|29128.11|29128.11|0
1652865610000|2022-05-18 09:20:10|29128.11|29128.11|29128.11|29128.11|29128.11|29128.11|29128.11|29128.11|0
1652865620000|2022-05-18 09:20:20|29121.04|29121.04|29121.04|29121.04|29121.04|29121.04|29121.04|29121.04|0
1652865630000|2022-05-18 09:20:30|29124.57|29124.57|29124.57|29124.57|29124.57|29124.57|29124.57|29124.57|0
1652865640000|2022-05-18 09:20:40|29128.11|29128.11|29128.11|29128.11|29128.11|29128.11|29128.11|29128.11|0
1652865680000|2022-05-18 09:21:20|29124.57|29124.57|29124.57|29124.57|29124.57|29124.57|29124.57|29124.57|0
1652865790000|2022-05-18 09:23:10|29124.98|29124.98|29124.98|29124.98|29124.98|29124.98|29124.98|29124.98|0
1652865800000|2022-05-18 09:23:20|29128.52|29128.52|29131.45|29131.45|29132.05|29132.05|29128.52|29128.52|0
1652865810000|2022-05-18 09:23:30|29134.99|29134.99|29131.45|29131.45|29134.99|29134.99|29131.45|29131.45|0
1652865820000|2022-05-18 09:23:40|29132.18|29132.18|29131.94|29131.94|29132.18|29132.18|29131.94|29131.94|0
1652865920000|2022-05-18 09:25:20|29131.64|29131.64|29131.64|29131.64|29131.64|29131.64|29131.64|29131.64|0
1652865930000|2022-05-18 09:25:30|29132.46|29132.46|29132.15|29132.15|29132.46|29132.46|29132.15|29132.15|0
1652865940000|2022-05-18 09:25:40|29135.69|29135.69|29135.99|29135.99|29135.99|29135.99|29135.69|29135.69|0
1652865960000|2022-05-18 09:26:00|29135.39|29135.39|29135.09|29135.09|29135.39|29135.39|29135.09|29135.09|0
1652865970000|2022-05-18 09:26:10|29131.55|29131.55|29117.41|29117.41|29131.55|29131.55|29117.41|29117.41|0
1652865990000|2022-05-18 09:26:30|29117.11|29117.11|29106.21|29106.21|29117.11|29117.11|29106.21|29106.21|0
1652866010000|2022-05-18 09:26:50|29102.67|29102.67|29106.21|29106.21|29106.21|29106.21|29102.67|29102.67|0
1652866020000|2022-05-18 09:27:00|29113.28|29113.28|29127.42|29127.42|29127.42|29127.42|29113.28|29113.28|0
1652866030000|2022-05-18 09:27:10|29130.95|29130.95|29134.49|29134.49|29134.49|29134.49|29130.95|29130.95|0
1652866090000|2022-05-18 09:28:10|29141.56|29141.56|29138.02|29138.02|29141.56|29141.56|29138.02|29138.02|0
1652866100000|2022-05-18 09:28:20|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|0
1652866120000|2022-05-18 09:28:40|29126.22|29126.22|29126.22|29126.22|29126.22|29126.22|29126.22|29126.22|0
1652866130000|2022-05-18 09:28:50|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|29136.82|0
1652866140000|2022-05-18 09:29:00|29143.89|29143.89|29143.89|29143.89|29143.89|29143.89|29143.89|29143.89|0
1652866180000|2022-05-18 09:29:40|29150.96|29150.96|29150.96|29150.96|29150.96|29150.96|29150.96|29150.96|0
1652866210000|2022-05-18 09:30:10|29150.06|29150.06|29150.06|29150.06|29150.06|29150.06|29150.06|29150.06|0
1652866240000|2022-05-18 09:30:40|29150.47|29150.47|29150.47|29150.47|29150.47|29150.47|29150.47|29150.47|0
1652866280000|2022-05-18 09:31:20|29168.14|29168.14|29168.14|29168.14|29168.14|29168.14|29168.14|29168.14|0
1652866300000|2022-05-18 09:31:40|29168.44|29168.44|29168.44|29168.44|29168.44|29168.44|29168.44|29168.44|0
1652866310000|2022-05-18 09:31:50|29167.84|29167.84|29167.84|29167.84|29167.84|29167.84|29167.84|29167.84|0
1652866330000|2022-05-18 09:32:10|29167.24|29167.24|29168.14|29168.14|29168.14|29168.14|29167.24|29167.24|0
1652866360000|2022-05-18 09:32:40|29164.61|29164.61|29164.01|29164.01|29164.61|29164.61|29164.01|29164.01|0
1652866380000|2022-05-18 09:33:00|29178.15|29178.15|29178.15|29178.15|29178.15|29178.15|29178.15|29178.15|0
1652866390000|2022-05-18 09:33:10|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|0
1652866410000|2022-05-18 09:33:30|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|0
1652866440000|2022-05-18 09:34:00|29171.68|29171.68|29171.68|29171.68|29171.68|29171.68|29171.68|29171.68|0
1652866450000|2022-05-18 09:34:10|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|0
1652866470000|2022-05-18 09:34:30|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|29178.75|0
1652866510000|2022-05-18 09:35:10|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|29175.21|0
1652866530000|2022-05-18 09:35:30|29182.28|29182.28|29182.28|29182.28|29182.28|29182.28|29182.28|29182.28|0
1652866570000|2022-05-18 09:36:10|29185.82|29185.82|29185.82|29185.82|29185.82|29185.82|29185.82|29185.82|0
1652866580000|2022-05-18 09:36:20|29186.23|29186.23|29189.16|29189.16|29189.76|29189.76|29186.23|29186.23|0
1652866620000|2022-05-18 09:37:00|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|29185.63|0
1652866640000|2022-05-18 09:37:20|29189.16|29189.16|29189.16|29189.16|29189.16|29189.16|29189.16|29189.16|0
1652866710000|2022-05-18 09:38:30|29199.77|29199.77|29206.84|29206.84|29206.84|29206.84|29199.77|29199.77|0
1652866720000|2022-05-18 09:38:40|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|29203.3|0
1652866730000|2022-05-18 09:38:50|29210.37|29210.37|29210.37|29210.37|29210.37|29210.37|29210.37|29210.37|0
1652866740000|2022-05-18 09:39:00|29210.07|29210.07|29210.07|29210.07|29210.07|29210.07|29210.07|29210.07|0
1652866750000|2022-05-18 09:39:10|29206.54|29206.54|29206.54|29206.54|29206.54|29206.54|29206.54|29206.54|0
1652866780000|2022-05-18 09:39:40|29210.07|29210.07|29213.61|29213.61|29213.61|29213.61|29210.07|29210.07|0
1652866800000|2022-05-18 09:40:00|29213.31|29213.31|29213.31|29213.31|29213.31|29213.31|29213.31|29213.31|0
1652866820000|2022-05-18 09:40:20|29213.01|29213.01|29208.87|29208.87|29213.01|29213.01|29208.87|29208.87|0
1652866850000|2022-05-18 09:40:50|29205.34|29205.34|29205.34|29205.34|29205.34|29205.34|29205.34|29205.34|0
1652866910000|2022-05-18 09:41:50|29204.43|29204.43|29204.43|29204.43|29204.43|29204.43|29204.43|29204.43|0
1652866940000|2022-05-18 09:42:20|29204.13|29204.13|29197.06|29197.06|29204.13|29204.13|29197.06|29197.06|0
1652866970000|2022-05-18 09:42:50|29189.99|29189.99|29189.99|29189.99|29189.99|29189.99|29189.99|29189.99|0
1652866980000|2022-05-18 09:43:00|29193.53|29193.53|29193.53|29193.53|29193.53|29193.53|29193.53|29193.53|0
1652867000000|2022-05-18 09:43:20|29194.01|29194.01|29194.61|29194.61|29194.61|29194.61|29193.71|29193.71|0
1652867040000|2022-05-18 09:44:00|29198.15|29198.15|29201.68|29201.68|29201.68|29201.68|29198.15|29198.15|0
1652867080000|2022-05-18 09:44:40|29219.36|29219.36|29219.36|29219.36|29219.36|29219.36|29219.36|29219.36|0
1652867090000|2022-05-18 09:44:50|29219.77|29219.77|29227.66|29227.66|29227.66|29227.66|29219.77|29219.77|0
1652867120000|2022-05-18 09:45:20|29231.19|29231.19|29231.19|29231.19|29231.19|29231.19|29231.19|29231.19|0
1652867140000|2022-05-18 09:45:40|29227.66|29227.66|29227.66|29227.66|29227.66|29227.66|29227.66|29227.66|0
1652867170000|2022-05-18 09:46:10|29227.9|29227.9|29227.9|29227.9|29227.9|29227.9|29227.9|29227.9|0
1652867200000|2022-05-18 09:46:40|29220.83|29220.83|29220.83|29220.83|29220.83|29220.83|29220.83|29220.83|0
1652867290000|2022-05-18 09:48:10|29221.13|29221.13|29221.13|29221.13|29221.13|29221.13|29221.13|29221.13|0
1652867360000|2022-05-18 09:49:20|29210.53|29210.53|29210.53|29210.53|29210.53|29210.53|29210.53|29210.53|0
1652867370000|2022-05-18 09:49:30|29203.46|29203.46|29203.46|29203.46|29203.46|29203.46|29203.46|29203.46|0
1652867420000|2022-05-18 09:50:20|29202.55|29202.55|29202.55|29202.55|29202.55|29202.55|29202.55|29202.55|0
1652867430000|2022-05-18 09:50:30|29199.02|29199.02|29199.02|29199.02|29199.02|29199.02|29199.02|29199.02|0
1652867540000|2022-05-18 09:52:20|29199.5|29199.5|29191.61|29191.61|29199.5|29199.5|29191.61|29191.61|0
1652867570000|2022-05-18 09:52:50|29184.54|29184.54|29184.54|29184.54|29184.54|29184.54|29184.54|29184.54|0
1652867600000|2022-05-18 09:53:20|29188.08|29188.08|29188.08|29188.08|29188.08|29188.08|29188.08|29188.08|0
1652867620000|2022-05-18 09:53:40|29184.54|29184.54|29191.61|29191.61|29191.61|29191.61|29184.54|29184.54|0
1652867640000|2022-05-18 09:54:00|29191.13|29191.13|29191.13|29191.13|29191.13|29191.13|29191.13|29191.13|0
1652867650000|2022-05-18 09:54:10|29190.72|29190.72|29189.9|29189.9|29190.72|29190.72|29189.9|29189.9|0
1652867680000|2022-05-18 09:54:40|29182.83|29182.83|29183.43|29183.43|29183.43|29183.43|29182.83|29182.83|0
1652867690000|2022-05-18 09:54:50|29183.84|29183.84|29183.84|29183.84|29183.84|29183.84|29183.84|29183.84|0
1652867720000|2022-05-18 09:55:20|29184.44|29184.44|29184.44|29184.44|29184.44|29184.44|29184.44|29184.44|0
1652867760000|2022-05-18 09:56:00|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|29180.91|0
1652867770000|2022-05-18 09:56:10|29191.51|29191.51|29195.05|29195.05|29195.05|29195.05|29191.51|29191.51|0
1652867800000|2022-05-18 09:56:40|29194.64|29194.64|29194.64|29194.64|29194.64|29194.64|29194.64|29194.64|0
1652867810000|2022-05-18 09:56:50|29191.1|29191.1|29191.1|29191.1|29191.1|29191.1|29191.1|29191.1|0
1652867830000|2022-05-18 09:57:10|29190.69|29190.69|29190.69|29190.69|29190.69|29190.69|29190.69|29190.69|0
1652867840000|2022-05-18 09:57:20|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|29187.16|0
1652867870000|2022-05-18 09:57:50|29180.09|29180.09|29179.79|29179.79|29180.09|29180.09|29179.79|29179.79|0
1652867880000|2022-05-18 09:58:00|29183.32|29183.32|29186.86|29186.86|29186.86|29186.86|29183.32|29183.32|0
1652867910000|2022-05-18 09:58:30|29193.93|29193.93|29193.93|29193.93|29193.93|29193.93|29193.93|29193.93|0
1652867940000|2022-05-18 09:59:00|29190.39|29190.39|29190.39|29190.39|29190.39|29190.39|29190.39|29190.39|0
1652867970000|2022-05-18 09:59:30|29190.8|29190.8|29190.8|29190.8|29190.8|29190.8|29190.8|29190.8|0
1652867990000|2022-05-18 09:59:50|29190.39|29190.39|29190.69|29190.69|29190.69|29190.69|29190.39|29190.39|0
1652868000000|2022-05-18 10:00:00|29211.9|29211.9|29197.76|29197.76|29215.44|29215.44|29197.76|29197.76|0
1652868010000|2022-05-18 10:00:10|29194.23|29194.23|29194.23|29194.23|29194.23|29194.23|29194.23|29194.23|0
1652868050000|2022-05-18 10:00:50|29197.76|29197.76|29190.69|29190.69|29197.76|29197.76|29190.69|29190.69|0
1652868090000|2022-05-18 10:01:30|29190.28|29190.28|29190.69|29190.69|29190.69|29190.69|29190.28|29190.28|0
1652868100000|2022-05-18 10:01:40|29190.28|29190.28|29190.28|29190.28|29190.28|29190.28|29190.28|29190.28|0
1652868120000|2022-05-18 10:02:00|29190.58|29190.58|29190.58|29190.58|29190.58|29190.58|29190.58|29190.58|0
1652868130000|2022-05-18 10:02:10|29190.88|29190.88|29190.47|29190.47|29190.88|29190.88|29190.47|29190.47|0
1652868160000|2022-05-18 10:02:40|29190.23|29190.23|29190.23|29190.23|29190.23|29190.23|29190.23|29190.23|0
1652868170000|2022-05-18 10:02:50|29189.75|29189.75|29182.44|29182.44|29189.75|29189.75|29182.44|29182.44|0
1652868180000|2022-05-18 10:03:00|29182.74|29182.74|29182.74|29182.74|29182.74|29182.74|29182.74|29182.74|0
1652868250000|2022-05-18 10:04:10|29175.67|29175.67|29175.97|29175.97|29175.97|29175.97|29175.67|29175.67|0
1652868300000|2022-05-18 10:05:00|29176.38|29176.38|29168.9|29168.9|29176.38|29176.38|29168.9|29168.9|0
1652868330000|2022-05-18 10:05:30|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|0
1652868340000|2022-05-18 10:05:40|29169.61|29169.61|29169.2|29169.2|29169.61|29169.61|29169.2|29169.2|0
1652868350000|2022-05-18 10:05:50|29179.8|29179.8|29179.8|29179.8|29179.8|29179.8|29179.8|29179.8|0
1652868360000|2022-05-18 10:06:00|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|0
1652868380000|2022-05-18 10:06:20|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|29169.2|0
1652868450000|2022-05-18 10:07:30|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|29176.27|0
1652868460000|2022-05-18 10:07:40|29179.8|29179.8|29179.8|29179.8|29179.8|29179.8|29179.8|29179.8|0
1652868480000|2022-05-18 10:08:00|29180.21|29180.21|29179.8|29179.8|29180.21|29180.21|29179.8|29179.8|0
1652868490000|2022-05-18 10:08:10|29180.4|29180.4|29183.94|29183.94|29183.94|29183.94|29180.4|29180.4|0
1652868540000|2022-05-18 10:09:00|29184.35|29184.35|29180.81|29180.81|29184.35|29184.35|29180.81|29180.81|0
1652868550000|2022-05-18 10:09:10|29177.28|29177.28|29170.21|29170.21|29177.28|29177.28|29170.21|29170.21|0
1652868600000|2022-05-18 10:10:00|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|29166.67|0
1652868640000|2022-05-18 10:10:40|29159.3|29159.3|29159.3|29159.3|29159.3|29159.3|29159.3|29159.3|0
1652868650000|2022-05-18 10:10:50|29152.23|29152.23|29155.77|29155.77|29155.77|29155.77|29152.23|29152.23|0
1652868660000|2022-05-18 10:11:00|29159.3|29159.3|29159.3|29159.3|29159.3|29159.3|29159.3|29159.3|0
1652868750000|2022-05-18 10:12:30|29162.84|29162.84|29162.84|29162.84|29162.84|29162.84|29162.84|29162.84|0
1652868910000|2022-05-18 10:15:10|29163.66|29163.66|29163.25|29163.25|29163.66|29163.66|29163.25|29163.25|0
1652868940000|2022-05-18 10:15:40|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|0
1652868960000|2022-05-18 10:16:00|29149.11|29149.11|29149.11|29149.11|29149.11|29149.11|29149.11|29149.11|0
1652868980000|2022-05-18 10:16:20|29145.57|29145.57|29149.11|29149.11|29149.11|29149.11|29145.57|29145.57|0
1652868990000|2022-05-18 10:16:30|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|29152.64|0
1652869010000|2022-05-18 10:16:50|29153.24|29153.24|29153.24|29153.24|29153.24|29153.24|29153.24|29153.24|0
1652869060000|2022-05-18 10:17:40|29154.14|29154.14|29153.84|29153.84|29154.14|29154.14|29153.84|29153.84|0
1652869090000|2022-05-18 10:18:10|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|29157.38|0
1652869110000|2022-05-18 10:18:30|29150.31|29150.31|29150.31|29150.31|29150.31|29150.31|29150.31|29150.31|0
1652869130000|2022-05-18 10:18:50|29150.61|29150.61|29150.61|29150.61|29150.61|29150.61|29150.61|29150.61|0
1652869180000|2022-05-18 10:19:40|29152.11|29152.11|29152.11|29152.11|29152.11|29152.11|29152.11|29152.11|0
1652869190000|2022-05-18 10:19:50|29154.51|29154.51|29155|29155|29155|29155|29154.51|29154.51|0
1652869200000|2022-05-18 10:20:00|29151.46|29151.46|29151.46|29151.46|29151.46|29151.46|29151.46|29151.46|0
1652869220000|2022-05-18 10:20:20|29155|29155|29155.82|29155.82|29155.82|29155.82|29155|29155|0
1652869260000|2022-05-18 10:21:00|29152.28|29152.28|29152.88|29152.88|29152.88|29152.88|29152.28|29152.28|0
1652869280000|2022-05-18 10:21:20|29152.28|29152.28|29148.75|29148.75|29152.28|29152.28|29148.75|29148.75|0
1652869300000|2022-05-18 10:21:40|29152.28|29152.28|29152.58|29152.58|29152.58|29152.58|29152.28|29152.28|0
1652869310000|2022-05-18 10:21:50|29163.19|29163.19|29163.19|29163.19|29163.19|29163.19|29163.19|29163.19|0
1652869400000|2022-05-18 10:23:20|29166.72|29166.72|29166.72|29166.72|29166.72|29166.72|29166.72|29166.72|0
1652869410000|2022-05-18 10:23:30|29167.02|29167.02|29167.02|29167.02|29167.02|29167.02|29167.02|29167.02|0
1652869420000|2022-05-18 10:23:40|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|29167.43|0
1652869440000|2022-05-18 10:24:00|29167.73|29167.73|29167.73|29167.73|29167.73|29167.73|29167.73|29167.73|0
1652869460000|2022-05-18 10:24:20|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|0
1652869470000|2022-05-18 10:24:30|29161.87|29161.87|29162.17|29162.17|29162.17|29162.17|29161.87|29161.87|0
1652869480000|2022-05-18 10:24:40|29160.97|29160.97|29160.66|29160.66|29160.97|29160.97|29160.66|29160.66|0
1652869490000|2022-05-18 10:24:50|29160.36|29160.36|29160.36|29160.36|29160.36|29160.36|29160.36|29160.36|0
1652869500000|2022-05-18 10:25:00|29160.97|29160.97|29160.97|29160.97|29160.97|29160.97|29160.97|29160.97|0
1652869510000|2022-05-18 10:25:10|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|29160.66|0
1652869540000|2022-05-18 10:25:40|29161.07|29161.07|29161.07|29161.07|29161.07|29161.07|29161.07|29161.07|0
1652869580000|2022-05-18 10:26:20|29150.47|29150.47|29150.47|29150.47|29150.47|29150.47|29150.47|29150.47|0
1652869630000|2022-05-18 10:27:10|29149.57|29149.57|29149.57|29149.57|29149.57|29149.57|29149.57|29149.57|0
1652869640000|2022-05-18 10:27:20|29149.16|29149.16|29149.16|29149.16|29149.16|29149.16|29149.16|29149.16|0
1652869700000|2022-05-18 10:28:20|29149.46|29149.46|29149.46|29149.46|29149.46|29149.46|29149.46|29149.46|0
1652869730000|2022-05-18 10:28:50|29156.53|29156.53|29156.53|29156.53|29156.53|29156.53|29156.53|29156.53|0
1652869770000|2022-05-18 10:29:30|29156.12|29156.12|29156.12|29156.12|29156.12|29156.12|29156.12|29156.12|0
1652869790000|2022-05-18 10:29:50|29155.82|29155.82|29155.82|29155.82|29155.82|29155.82|29155.82|29155.82|0
1652869800000|2022-05-18 10:30:00|29152.28|29152.28|29151.98|29151.98|29152.28|29152.28|29151.98|29151.98|0
1652869810000|2022-05-18 10:30:10|29152.39|29152.39|29145.32|29145.32|29152.39|29152.39|29141.79|29141.79|0
1652869900000|2022-05-18 10:31:40|29152.39|29152.39|29152.39|29152.39|29152.39|29152.39|29152.39|29152.39|0
1652869930000|2022-05-18 10:32:10|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|29151.79|0
1652869940000|2022-05-18 10:32:20|29155.33|29155.33|29148.26|29148.26|29155.33|29155.33|29148.26|29148.26|0
1652869980000|2022-05-18 10:33:00|29144.72|29144.72|29144.72|29144.72|29144.72|29144.72|29144.72|29144.72|0
1652870010000|2022-05-18 10:33:30|29137.65|29137.65|29137.65|29137.65|29137.65|29137.65|29137.65|29137.65|0
1652870030000|2022-05-18 10:33:50|29137.05|29137.05|29144.12|29144.12|29144.12|29144.12|29137.05|29137.05|0
1652870100000|2022-05-18 10:35:00|29143.71|29143.71|29135.22|29135.22|29143.71|29143.71|29135.22|29135.22|0
1652870120000|2022-05-18 10:35:20|29128.15|29128.15|29128.15|29128.15|29128.15|29128.15|29128.15|29128.15|0
1652870150000|2022-05-18 10:35:50|29124.62|29124.62|29124.21|29124.21|29124.62|29124.62|29124.21|29124.21|0
1652870210000|2022-05-18 10:36:50|29110.07|29110.07|29106.53|29106.53|29110.07|29110.07|29106.53|29106.53|0
1652870240000|2022-05-18 10:37:20|29099.46|29099.46|29099.46|29099.46|29099.46|29099.46|29099.46|29099.46|0
1652870300000|2022-05-18 10:38:20|29095.93|29095.93|29095.93|29095.93|29095.93|29095.93|29095.93|29095.93|0
1652870360000|2022-05-18 10:39:20|29093.82|29093.82|29093.82|29093.82|29093.82|29093.82|29093.82|29093.82|0
1652870410000|2022-05-18 10:40:10|29093.52|29093.52|29092.62|29092.62|29093.52|29093.52|29092.62|29092.62|0
1652870440000|2022-05-18 10:40:40|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|29089.09|0
1652870470000|2022-05-18 10:41:10|29088.19|29088.19|29088.19|29088.19|29088.19|29088.19|29088.19|29088.19|0
1652870520000|2022-05-18 10:42:00|29087.59|29087.59|29087.59|29087.59|29087.59|29087.59|29087.59|29087.59|0
1652870530000|2022-05-18 10:42:10|29088.19|29088.19|29088.19|29088.19|29088.19|29088.19|29088.19|29088.19|0
1652870550000|2022-05-18 10:42:30|29091.72|29091.72|29091.72|29091.72|29091.72|29091.72|29091.72|29091.72|0
1652870560000|2022-05-18 10:42:40|29084.65|29084.65|29084.65|29084.65|29084.65|29084.65|29084.65|29084.65|0
1652870570000|2022-05-18 10:42:50|29077.58|29077.58|29077.58|29077.58|29077.58|29077.58|29077.58|29077.58|0
1652870590000|2022-05-18 10:43:10|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|29077.28|0
1652870630000|2022-05-18 10:43:50|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|0
1652870640000|2022-05-18 10:44:00|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|29076.08|0
1652870650000|2022-05-18 10:44:10|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|29076.38|0
1652870670000|2022-05-18 10:44:30|29069.31|29069.31|29069.31|29069.31|29069.31|29069.31|29069.31|29069.31|0
1652870680000|2022-05-18 10:44:40|29068.49|29068.49|29068.49|29068.49|29068.49|29068.49|29068.49|29068.49|0
1652870710000|2022-05-18 10:45:10|29064.96|29064.96|29064.96|29064.96|29064.96|29064.96|29064.96|29064.96|0
1652870720000|2022-05-18 10:45:20|29065.37|29065.37|29064.96|29064.96|29065.37|29065.37|29064.96|29064.96|0
1652870770000|2022-05-18 10:46:10|29064.36|29064.36|29064.36|29064.36|29064.36|29064.36|29064.36|29064.36|0
1652870790000|2022-05-18 10:46:30|29050.22|29050.22|29050.22|29050.22|29050.22|29050.22|29050.22|29050.22|0
1652870820000|2022-05-18 10:47:00|29048.41|29048.41|29048.41|29048.41|29048.41|29048.41|29048.41|29048.41|0
1652870880000|2022-05-18 10:48:00|29048.11|29048.11|29046.31|29046.31|29048.11|29048.11|29046.31|29046.31|0
1652870900000|2022-05-18 10:48:20|29046.91|29046.91|29046.61|29046.61|29046.91|29046.91|29046.61|29046.61|0
1652870940000|2022-05-18 10:49:00|29043.08|29043.08|29043.08|29043.08|29043.08|29043.08|29043.08|29043.08|0
1652870960000|2022-05-18 10:49:20|29042.26|29042.26|29041.85|29041.85|29042.26|29042.26|29041.85|29041.85|0
1652870970000|2022-05-18 10:49:30|29048.92|29048.92|29048.92|29048.92|29048.92|29048.92|29048.92|29048.92|0
1652871040000|2022-05-18 10:50:40|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|29049.22|0
1652871070000|2022-05-18 10:51:10|29038.61|29038.61|29038.61|29038.61|29038.61|29038.61|29038.61|29038.61|0
1652871080000|2022-05-18 10:51:20|29038.91|29038.91|29038.91|29038.91|29038.91|29038.91|29038.91|29038.91|0
1652871120000|2022-05-18 10:52:00|29031.84|29031.84|29031.84|29031.84|29031.84|29031.84|29031.84|29031.84|0
1652871130000|2022-05-18 10:52:10|29035.38|29035.38|29038.91|29038.91|29038.91|29038.91|29035.38|29035.38|0
1652871160000|2022-05-18 10:52:40|29028.31|29028.31|29028.31|29028.31|29028.31|29028.31|29028.31|29028.31|0
1652871220000|2022-05-18 10:53:40|29021.24|29021.24|29021.24|29021.24|29021.24|29021.24|29021.24|29021.24|0
1652871230000|2022-05-18 10:53:50|29024.77|29024.77|29024.77|29024.77|29024.77|29024.77|29024.77|29024.77|0
1652871270000|2022-05-18 10:54:30|29021.24|29021.24|29015.9|29015.9|29021.24|29021.24|29015.9|29015.9|0
1652871280000|2022-05-18 10:54:40|29014.7|29014.7|29014.1|29014.1|29014.7|29014.7|29014.1|29014.1|0
1652871290000|2022-05-18 10:54:50|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|29012.9|0
1652871300000|2022-05-18 10:55:00|29012.3|29012.3|29022.6|29022.6|29022.6|29022.6|29012|29012|0
1652871310000|2022-05-18 10:55:10|29019.07|29019.07|29021.89|29021.89|29022.19|29022.19|29018.35|29018.35|0
1652871340000|2022-05-18 10:55:40|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|29025.42|0
1652871350000|2022-05-18 10:55:50|29025.12|29025.12|29032.79|29032.79|29032.79|29032.79|29025.12|29025.12|0
1652871370000|2022-05-18 10:56:10|29029.26|29029.26|29029.26|29029.26|29029.26|29029.26|29025.73|29025.73|0
1652871380000|2022-05-18 10:56:20|29029.86|29029.86|29029.86|29029.86|29029.86|29029.86|29029.86|29029.86|0
1652871410000|2022-05-18 10:56:50|29040.47|29040.47|29040.47|29040.47|29040.47|29040.47|29040.47|29040.47|0
1652871430000|2022-05-18 10:57:10|29036.93|29036.93|29036.93|29036.93|29036.93|29036.93|29036.93|29036.93|0
1652871480000|2022-05-18 10:58:00|29047.54|29047.54|29047.54|29047.54|29047.54|29047.54|29047.54|29047.54|0
1652871520000|2022-05-18 10:58:40|29046.63|29046.63|29046.63|29046.63|29046.63|29046.63|29046.63|29046.63|0
1652871550000|2022-05-18 10:59:10|29046.39|29046.39|29046.69|29046.69|29046.69|29046.69|29046.39|29046.39|0
1652871590000|2022-05-18 10:59:50|29047.42|29047.42|29046.43|29046.43|29047.66|29047.66|29046.43|29046.43|0
1652871600000|2022-05-18 11:00:00|29050.27|29050.27|29057.34|29057.34|29057.34|29057.34|29050.27|29050.27|0
1652871620000|2022-05-18 11:00:20|29060.87|29060.87|29060.87|29060.87|29060.87|29060.87|29060.87|29060.87|0
1652871690000|2022-05-18 11:01:30|29061.69|29061.69|29061.93|29061.93|29061.93|29061.93|29061.69|29061.69|0
1652871740000|2022-05-18 11:02:20|29058.4|29058.4|29058.4|29058.4|29058.4|29058.4|29058.4|29058.4|0
1652871750000|2022-05-18 11:02:30|29057.8|29057.8|29057.56|29057.56|29057.8|29057.8|29057.56|29057.56|0
1652871760000|2022-05-18 11:02:40|29057.25|29057.25|29057.25|29057.25|29057.25|29057.25|29057.25|29057.25|0
1652871780000|2022-05-18 11:03:00|29053.72|29053.72|29057.25|29057.25|29057.25|29057.25|29053.72|29053.72|0
1652871840000|2022-05-18 11:04:00|29064.32|29064.32|29064.32|29064.32|29064.32|29064.32|29064.32|29064.32|0
1652871860000|2022-05-18 11:04:20|29064.02|29064.02|29064.02|29064.02|29064.02|29064.02|29064.02|29064.02|0
1652871880000|2022-05-18 11:04:40|29067.56|29067.56|29067.56|29067.56|29067.56|29067.56|29067.56|29067.56|0
1652871890000|2022-05-18 11:04:50|29074.63|29074.63|29074.63|29074.63|29074.63|29074.63|29074.63|29074.63|0
1652871910000|2022-05-18 11:05:10|29073.73|29073.73|29074.03|29074.03|29074.03|29074.03|29073.13|29073.13|0
1652871920000|2022-05-18 11:05:20|29074.63|29074.63|29064.02|29064.02|29074.63|29074.63|29064.02|29064.02|0
1652871950000|2022-05-18 11:05:50|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|29063.72|0
1652871960000|2022-05-18 11:06:00|29064.02|29064.02|29064.02|29064.02|29064.02|29064.02|29064.02|29064.02|0
1652872000000|2022-05-18 11:06:40|29060.49|29060.49|29060.49|29060.49|29060.49|29060.49|29060.49|29060.49|0
1652872020000|2022-05-18 11:07:00|29061.09|29061.09|29060.19|29060.19|29061.09|29061.09|29060.19|29060.19|0
1652872070000|2022-05-18 11:07:50|29060.49|29060.49|29054.02|29054.02|29061.09|29061.09|29054.02|29054.02|0
1652872080000|2022-05-18 11:08:00|29057.56|29057.56|29068.16|29068.16|29068.16|29068.16|29057.56|29057.56|0
1652872090000|2022-05-18 11:08:10|29061.09|29061.09|29061.09|29061.09|29061.09|29061.09|29061.09|29061.09|0
1652872100000|2022-05-18 11:08:20|29054.02|29054.02|29046.95|29046.95|29054.02|29054.02|29046.95|29046.95|0
1652872120000|2022-05-18 11:08:40|29054.32|29054.32|29054.32|29054.32|29054.32|29054.32|29054.32|29054.32|0
1652872190000|2022-05-18 11:09:50|29054.62|29054.62|29054.62|29054.62|29054.62|29054.62|29054.62|29054.62|0
1652872200000|2022-05-18 11:10:00|29061.69|29061.69|29061.69|29061.69|29061.69|29061.69|29061.69|29061.69|0
1652872230000|2022-05-18 11:10:30|29062.1|29062.1|29062.51|29062.51|29062.51|29062.51|29062.1|29062.1|0
1652872240000|2022-05-18 11:10:40|29063.41|29063.41|29066.95|29066.95|29066.95|29066.95|29063.41|29063.41|0
1652872250000|2022-05-18 11:10:50|29068.18|29068.18|29078.78|29078.78|29078.78|29078.78|29068.18|29068.18|0
1652872260000|2022-05-18 11:11:00|29082.32|29082.32|29078.78|29078.78|29082.32|29082.32|29078.78|29078.78|0
1652872300000|2022-05-18 11:11:40|29075.25|29075.25|29071.71|29071.71|29075.25|29075.25|29071.71|29071.71|0
1652872320000|2022-05-18 11:12:00|29068.18|29068.18|29068.59|29068.59|29068.59|29068.59|29068.18|29068.18|0
1652872330000|2022-05-18 11:12:10|29069|29069|29069|29069|29069|29069|29069|29069|0
1652872350000|2022-05-18 11:12:30|29069.41|29069.41|29076.48|29076.48|29076.48|29076.48|29069.41|29069.41|0
1652872360000|2022-05-18 11:12:40|29087.08|29087.08|29087.08|29087.08|29087.08|29087.08|29087.08|29087.08|0
1652872380000|2022-05-18 11:13:00|29087.38|29087.38|29087.38|29087.38|29087.38|29087.38|29087.38|29087.38|0
1652872390000|2022-05-18 11:13:10|29083.85|29083.85|29083.85|29083.85|29083.85|29083.85|29083.85|29083.85|0
1652872430000|2022-05-18 11:13:50|29090.92|29090.92|29090.92|29090.92|29090.92|29090.92|29090.92|29090.92|0
1652872440000|2022-05-18 11:14:00|29087.38|29087.38|29087.38|29087.38|29087.38|29087.38|29087.38|29087.38|0
1652872510000|2022-05-18 11:15:10|29083.85|29083.85|29086.97|29086.97|29086.97|29086.97|29083.44|29083.44|0
1652872520000|2022-05-18 11:15:20|29086.73|29086.73|29086.73|29086.73|29086.73|29086.73|29086.73|29086.73|0
1652872530000|2022-05-18 11:15:30|29086.32|29086.32|29085.72|29085.72|29086.32|29086.32|29085.72|29085.72|0
1652872540000|2022-05-18 11:15:40|29078.65|29078.65|29078.65|29078.65|29078.65|29078.65|29078.65|29078.65|0
1652872550000|2022-05-18 11:15:50|29078.95|29078.95|29078.95|29078.95|29078.95|29078.95|29078.95|29078.95|0
1652872570000|2022-05-18 11:16:10|29078.65|29078.65|29078.65|29078.65|29078.65|29078.65|29078.35|29078.35|0
1652872580000|2022-05-18 11:16:20|29078.95|29078.95|29078.95|29078.95|29078.95|29078.95|29078.95|29078.95|0
1652872590000|2022-05-18 11:16:30|29075.41|29075.41|29075.71|29075.71|29075.71|29075.71|29075.41|29075.41|0
1652872600000|2022-05-18 11:16:40|29082.78|29082.78|29082.78|29082.78|29082.78|29082.78|29082.78|29082.78|0
1652872630000|2022-05-18 11:17:10|29082.37|29082.37|29082.37|29082.37|29082.37|29082.37|29082.37|29082.37|0
1652872650000|2022-05-18 11:17:30|29078.84|29078.84|29068.23|29068.23|29078.84|29078.84|29068.23|29068.23|0
1652872670000|2022-05-18 11:17:50|29065|29065|29065|29065|29065|29065|29065|29065|0
1652872690000|2022-05-18 11:18:10|29054.4|29054.4|29047.33|29047.33|29054.4|29054.4|29047.33|29047.33|0
1652872700000|2022-05-18 11:18:20|29040.26|29040.26|29040.26|29040.26|29040.26|29040.26|29040.26|29040.26|0
1652872710000|2022-05-18 11:18:30|29043.79|29043.79|29047.33|29047.33|29047.33|29047.33|29043.79|29043.79|0
1652872730000|2022-05-18 11:18:50|29050.86|29050.86|29057.93|29057.93|29057.93|29057.93|29050.86|29050.86|0
1652872740000|2022-05-18 11:19:00|29061.47|29061.47|29061.47|29061.47|29061.47|29061.47|29061.47|29061.47|0
1652872750000|2022-05-18 11:19:10|29065|29065|29065|29065|29065|29065|29065|29065|0
1652872800000|2022-05-18 11:20:00|29061.47|29061.47|29061.47|29061.47|29061.47|29061.47|29061.47|29061.47|0
1652872820000|2022-05-18 11:20:20|29057.93|29057.93|29057.93|29057.93|29057.93|29057.93|29057.93|29057.93|0
1652872830000|2022-05-18 11:20:30|29050.86|29050.86|29054.4|29054.4|29054.4|29054.4|29047.33|29047.33|0
1652872910000|2022-05-18 11:21:50|29054.64|29054.64|29054.64|29054.64|29054.64|29054.64|29054.64|29054.64|0
1652872920000|2022-05-18 11:22:00|29054.15|29054.15|29054.15|29054.15|29054.15|29054.15|29054.15|29054.15|0
1652873020000|2022-05-18 11:23:40|29057.69|29057.69|29054.15|29054.15|29057.69|29057.69|29054.15|29054.15|0
1652873030000|2022-05-18 11:23:50|29057.69|29057.69|29064.76|29064.76|29064.76|29064.76|29057.69|29057.69|0
1652873050000|2022-05-18 11:24:10|29057.69|29057.69|29057.69|29057.69|29057.69|29057.69|29057.69|29057.69|0
1652873060000|2022-05-18 11:24:20|29061.22|29061.22|29061.22|29061.22|29061.22|29061.22|29061.22|29061.22|0
1652873080000|2022-05-18 11:24:40|29060.92|29060.92|29060.92|29060.92|29060.92|29060.92|29060.92|29060.92|0
1652873090000|2022-05-18 11:24:50|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|29060.51|0
1652873100000|2022-05-18 11:25:00|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|29060.21|0
1652873110000|2022-05-18 11:25:10|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|29059.31|0
1652873120000|2022-05-18 11:25:20|29066.38|29066.38|29066.38|29066.38|29066.38|29066.38|29066.38|29066.38|0
1652873160000|2022-05-18 11:26:00|29062.85|29062.85|29059.31|29059.31|29062.85|29062.85|29059.31|29059.31|0
1652873200000|2022-05-18 11:26:40|29052.24|29052.24|29052.24|29052.24|29052.24|29052.24|29052.24|29052.24|0
1652873230000|2022-05-18 11:27:10|29055.78|29055.78|29055.78|29055.78|29055.78|29055.78|29055.78|29055.78|0
1652873250000|2022-05-18 11:27:30|29055.37|29055.37|29055.37|29055.37|29055.37|29055.37|29055.37|29055.37|0
1652873290000|2022-05-18 11:28:10|29051.83|29051.83|29051.83|29051.83|29051.83|29051.83|29051.83|29051.83|0
1652873320000|2022-05-18 11:28:40|29051.42|29051.42|29051.42|29051.42|29051.42|29051.42|29051.42|29051.42|0
1652873330000|2022-05-18 11:28:50|29051.72|29051.72|29052.54|29052.54|29052.54|29052.54|29051.72|29051.72|0
1652873360000|2022-05-18 11:29:20|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|29049.01|0
1652873400000|2022-05-18 11:30:00|29049.61|29049.61|29049.61|29049.61|29049.61|29049.61|29049.61|29049.61|0
1652873420000|2022-05-18 11:30:20|29049.91|29049.91|29049.91|29049.91|29049.91|29049.91|29049.91|29049.91|0
1652873440000|2022-05-18 11:30:40|29046.37|29046.37|29046.37|29046.37|29046.37|29046.37|29046.37|29046.37|0
1652873480000|2022-05-18 11:31:20|29046.78|29046.78|29046.78|29046.78|29046.78|29046.78|29046.78|29046.78|0
1652873490000|2022-05-18 11:31:30|29039.71|29039.71|29039.71|29039.71|29039.71|29039.71|29039.71|29039.71|0
1652873520000|2022-05-18 11:32:00|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|29038.81|0
1652873530000|2022-05-18 11:32:10|29038.4|29038.4|29037.5|29037.5|29038.4|29038.4|29037.5|29037.5|0
1652873540000|2022-05-18 11:32:20|29037.2|29037.2|29019.53|29019.53|29037.2|29037.2|29019.53|29019.53|0
1652873590000|2022-05-18 11:33:10|29015.99|29015.99|29008.92|29008.92|29015.99|29015.99|29008.92|29008.92|0
1652873620000|2022-05-18 11:33:40|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|29015.99|0
1652873670000|2022-05-18 11:34:30|29019.53|29019.53|29023.06|29023.06|29023.06|29023.06|29019.53|29019.53|0
1652873700000|2022-05-18 11:35:00|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|29022.46|0
1652873710000|2022-05-18 11:35:10|29022.16|29022.16|29022.16|29022.16|29022.16|29022.16|29022.16|29022.16|0
1652873740000|2022-05-18 11:35:40|29025.69|29025.69|29025.69|29025.69|29025.69|29025.69|29025.69|29025.69|0
1652873750000|2022-05-18 11:35:50|29025.09|29025.09|29025.09|29025.09|29025.09|29025.09|29025.09|29025.09|0
1652873760000|2022-05-18 11:36:00|29024.79|29024.79|29024.79|29024.79|29024.79|29024.79|29024.79|29024.79|0
1652873820000|2022-05-18 11:37:00|29024.19|29024.19|29024.19|29024.19|29024.19|29024.19|29024.19|29024.19|0
1652873870000|2022-05-18 11:37:50|29020.66|29020.66|29024.19|29024.19|29024.19|29024.19|29020.66|29020.66|0
1652873890000|2022-05-18 11:38:10|29017.12|29017.12|29017.12|29017.12|29017.12|29017.12|29017.12|29017.12|0
1652873980000|2022-05-18 11:39:40|29016.82|29016.82|29016.82|29016.82|29016.82|29016.82|29016.82|29016.82|0
1652874030000|2022-05-18 11:40:30|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|29020.36|0
1652874040000|2022-05-18 11:40:40|29023.89|29023.89|29023.89|29023.89|29023.89|29023.89|29023.89|29023.89|0
1652874050000|2022-05-18 11:40:50|29012.88|29012.88|29012.88|29012.88|29012.88|29012.88|29012.88|29012.88|0
1652874060000|2022-05-18 11:41:00|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|29019.95|0
1652874100000|2022-05-18 11:41:40|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|0
1652874110000|2022-05-18 11:41:50|29026.42|29026.42|29026.42|29026.42|29026.42|29026.42|29026.42|29026.42|0
1652874120000|2022-05-18 11:42:00|29026.12|29026.12|29022.88|29022.88|29026.12|29026.12|29022.58|29022.58|0
1652874130000|2022-05-18 11:42:10|29023.18|29023.18|29023.18|29023.18|29023.18|29023.18|29023.18|29023.18|0
1652874140000|2022-05-18 11:42:20|29022.58|29022.58|29022.58|29022.58|29022.58|29022.58|29022.58|29022.58|0
1652874160000|2022-05-18 11:42:40|29026.12|29026.12|29026.12|29026.12|29026.12|29026.12|29026.12|29026.12|0
1652874180000|2022-05-18 11:43:00|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|0
1652874230000|2022-05-18 11:43:50|29023.48|29023.48|29023.48|29023.48|29023.48|29023.48|29023.48|29023.48|0
1652874260000|2022-05-18 11:44:20|29027.43|29027.43|29027.43|29027.43|29027.43|29027.43|29027.43|29027.43|0
1652874290000|2022-05-18 11:44:50|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|29027.02|0
1652874310000|2022-05-18 11:45:10|29025.71|29025.71|29025.41|29025.41|29025.71|29025.71|29025.41|29025.41|0
1652874320000|2022-05-18 11:45:20|29025|29025|29025|29025|29025|29025|29025|29025|0
1652874340000|2022-05-18 11:45:40|29021.46|29021.46|29025|29025|29025|29025|29021.46|29021.46|0
1652874350000|2022-05-18 11:45:50|29025.24|29025.24|29025.24|29025.24|29025.24|29025.24|29025.24|29025.24|0
1652874360000|2022-05-18 11:46:00|29024.64|29024.64|29024.64|29024.64|29024.64|29024.64|29024.64|29024.64|0
1652874370000|2022-05-18 11:46:10|29031.71|29031.71|29031.71|29031.71|29031.71|29031.71|29031.71|29031.71|0
1652874400000|2022-05-18 11:46:40|29038.78|29038.78|29038.78|29038.78|29038.78|29038.78|29038.78|29038.78|0
1652874450000|2022-05-18 11:47:30|29042.31|29042.31|29041.59|29041.59|29042.31|29042.31|29041.59|29041.59|0
1652874550000|2022-05-18 11:49:10|29041.89|29041.89|29041.89|29041.89|29041.89|29041.89|29041.89|29041.89|0
1652874600000|2022-05-18 11:50:00|29045.42|29045.42|29059.56|29059.56|29059.56|29059.56|29045.42|29045.42|0
1652874610000|2022-05-18 11:50:10|29056.03|29056.03|29056.03|29056.03|29056.03|29056.03|29056.03|29056.03|0
1652874630000|2022-05-18 11:50:30|29055.42|29055.42|29051.89|29051.89|29055.42|29055.42|29051.89|29051.89|0
1652874670000|2022-05-18 11:51:10|29055.42|29055.42|29051.89|29051.89|29055.42|29055.42|29051.89|29051.89|0
1652874680000|2022-05-18 11:51:20|29052.3|29052.3|29052.3|29052.3|29052.3|29052.3|29052.3|29052.3|0
1652874690000|2022-05-18 11:51:30|29051.89|29051.89|29051.89|29051.89|29051.89|29051.89|29051.89|29051.89|0
1652874710000|2022-05-18 11:51:50|29058.96|29058.96|29058.96|29058.96|29058.96|29058.96|29058.96|29058.96|0
1652874720000|2022-05-18 11:52:00|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|29059.26|0
1652874730000|2022-05-18 11:52:10|29058.85|29058.85|29057.65|29057.65|29058.85|29058.85|29057.35|29057.35|0
1652874740000|2022-05-18 11:52:20|29056.75|29056.75|29056.15|29056.15|29056.75|29056.75|29056.15|29056.15|0
1652874750000|2022-05-18 11:52:30|29063.22|29063.22|29063.22|29063.22|29063.22|29063.22|29063.22|29063.22|0
1652874860000|2022-05-18 11:54:20|29063.52|29063.52|29063.22|29063.22|29063.52|29063.52|29063.22|29063.22|0
1652874900000|2022-05-18 11:55:00|29059.68|29059.68|29059.68|29059.68|29059.68|29059.68|29059.68|29059.68|0
1652874950000|2022-05-18 11:55:50|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|29052.61|0
1652874960000|2022-05-18 11:56:00|29052.31|29052.31|29048.78|29048.78|29052.31|29052.31|29048.78|29048.78|0
1652874970000|2022-05-18 11:56:10|29041.71|29041.71|29048.78|29048.78|29048.78|29048.78|29041.71|29041.71|0
1652874980000|2022-05-18 11:56:20|29038.17|29038.17|29038.17|29038.17|29038.17|29038.17|29038.17|29038.17|0
1652874990000|2022-05-18 11:56:30|29037.87|29037.87|29037.87|29037.87|29037.87|29037.87|29037.87|29037.87|0
1652875000000|2022-05-18 11:56:40|29030.8|29030.8|29027.27|29027.27|29030.8|29030.8|29027.27|29027.27|0
1652875010000|2022-05-18 11:56:50|29027.57|29027.57|29027.57|29027.57|29027.57|29027.57|29027.57|29027.57|0
1652875040000|2022-05-18 11:57:20|29034.64|29034.64|29035.84|29035.84|29035.84|29035.84|29034.64|29034.64|0
1652875140000|2022-05-18 11:59:00|29036.14|29036.14|29036.14|29036.14|29036.14|29036.14|29036.14|29036.14|0
1652875150000|2022-05-18 11:59:10|29035.84|29035.84|29035.84|29035.84|29035.84|29035.84|29035.84|29035.84|0
1652875170000|2022-05-18 11:59:30|29028.77|29028.77|29027.54|29027.54|29028.77|29028.77|29027.54|29027.54|0
1652875180000|2022-05-18 11:59:40|29027.24|29027.24|29026.34|29026.34|29027.24|29027.24|29026.34|29026.34|0
1652875270000|2022-05-18 12:01:10|29027.24|29027.24|29027.24|29027.24|29027.24|29027.24|29027.24|29027.24|0
1652875280000|2022-05-18 12:01:20|29027.65|29027.65|29028.74|29028.74|29028.74|29028.74|29027.24|29027.24|0
1652875290000|2022-05-18 12:01:30|29032.28|29032.28|29035.81|29035.81|29035.81|29035.81|29032.28|29032.28|0
1652875300000|2022-05-18 12:01:40|29037.31|29037.31|29037.31|29037.31|29037.31|29037.31|29037.31|29037.31|0
1652875310000|2022-05-18 12:01:50|29037.01|29037.01|29037.01|29037.01|29037.01|29037.01|29037.01|29037.01|0
1652875360000|2022-05-18 12:02:40|29036.71|29036.71|29036.71|29036.71|29036.71|29036.71|29036.71|29036.71|0
1652875400000|2022-05-18 12:03:20|29040.25|29040.25|29040.25|29040.25|29040.25|29040.25|29040.25|29040.25|0
1652875410000|2022-05-18 12:03:30|29036.71|29036.71|29036.71|29036.71|29036.71|29036.71|29036.71|29036.71|0
1652875480000|2022-05-18 12:04:40|29036.23|29036.23|29036.23|29036.23|29036.23|29036.23|29036.23|29036.23|0
1652875490000|2022-05-18 12:04:50|29035.99|29035.99|29035.99|29035.99|29035.99|29035.99|29035.99|29035.99|0
1652875510000|2022-05-18 12:05:10|29035.5|29035.5|29039.04|29039.04|29039.04|29039.04|29035.5|29035.5|0
1652875520000|2022-05-18 12:05:20|29038.79|29038.79|29038.79|29038.79|29038.79|29038.79|29038.79|29038.79|0
1652875530000|2022-05-18 12:05:30|29042.33|29042.33|29042.33|29042.33|29042.33|29042.33|29042.33|29042.33|0
1652875540000|2022-05-18 12:05:40|29045.86|29045.86|29046.77|29046.77|29046.77|29046.77|29045.86|29045.86|0
1652875550000|2022-05-18 12:05:50|29057.37|29057.37|29053.84|29053.84|29057.37|29057.37|29053.84|29053.84|0
1652875590000|2022-05-18 12:06:30|29050.3|29050.3|29043.23|29043.23|29050.3|29050.3|29043.23|29043.23|0
1652875620000|2022-05-18 12:07:00|29060.9|29060.9|29060.9|29060.9|29060.9|29060.9|29060.9|29060.9|0
1652875640000|2022-05-18 12:07:20|29057.37|29057.37|29057.37|29057.37|29057.37|29057.37|29057.37|29057.37|0
1652875650000|2022-05-18 12:07:30|29050.3|29050.3|29050.3|29050.3|29050.3|29050.3|29050.3|29050.3|0
1652875740000|2022-05-18 12:09:00|29053.84|29053.84|29053.84|29053.84|29053.84|29053.84|29053.84|29053.84|0
1652875790000|2022-05-18 12:09:50|29046.77|29046.77|29046.77|29046.77|29046.77|29046.77|29046.77|29046.77|0
1652875800000|2022-05-18 12:10:00|29046.46|29046.46|29042.93|29042.93|29046.46|29046.46|29042.93|29042.93|0
1652875820000|2022-05-18 12:10:20|29042.03|29042.03|29041.43|29041.43|29042.03|29042.03|29041.43|29041.43|0
1652875830000|2022-05-18 12:10:30|29027.29|29027.29|29034.36|29034.36|29034.36|29034.36|29027.29|29027.29|0
1652875860000|2022-05-18 12:11:00|29033.76|29033.76|29034.06|29034.06|29034.06|29034.06|29033.76|29033.76|0
1652875930000|2022-05-18 12:12:10|29034.36|29034.36|29034.36|29034.36|29034.36|29034.36|29034.36|29034.36|0
1652875940000|2022-05-18 12:12:20|29044.96|29044.96|29044.96|29044.96|29044.96|29044.96|29044.96|29044.96|0
1652875950000|2022-05-18 12:12:30|29041.43|29041.43|29041.43|29041.43|29041.43|29041.43|29041.43|29041.43|0
1652876030000|2022-05-18 12:13:50|29041.02|29041.02|29041.02|29041.02|29041.02|29041.02|29041.02|29041.02|0
1652876050000|2022-05-18 12:14:10|29044.55|29044.55|29044.55|29044.55|29044.55|29044.55|29044.55|29044.55|0
1652876070000|2022-05-18 12:14:30|29041.02|29041.02|29041.02|29041.02|29041.02|29041.02|29041.02|29041.02|0
1652876080000|2022-05-18 12:14:40|29039.82|29039.82|29039.82|29039.82|29039.82|29039.82|29039.82|29039.82|0
1652876090000|2022-05-18 12:14:50|29036.28|29036.28|29036.28|29036.28|29036.28|29036.28|29036.28|29036.28|0
1652876120000|2022-05-18 12:15:20|29039.82|29039.82|29039.82|29039.82|29039.82|29039.82|29039.82|29039.82|0
1652876210000|2022-05-18 12:16:50|29036.28|29036.28|29036.28|29036.28|29036.28|29036.28|29036.28|29036.28|0
1652876230000|2022-05-18 12:17:10|29035.38|29035.38|29035.38|29035.38|29035.38|29035.38|29035.38|29035.38|0
1652876240000|2022-05-18 12:17:20|29038.92|29038.92|29038.92|29038.92|29038.92|29038.92|29038.92|29038.92|0
1652876250000|2022-05-18 12:17:30|29045.99|29045.99|29045.99|29045.99|29045.99|29045.99|29045.99|29045.99|0
1652876270000|2022-05-18 12:17:50|29053.36|29053.36|29053.36|29053.36|29053.36|29053.36|29053.36|29053.36|0
1652876300000|2022-05-18 12:18:20|29046.29|29046.29|29046.29|29046.29|29046.29|29046.29|29046.29|29046.29|0
1652876320000|2022-05-18 12:18:40|29039.22|29039.22|29041.11|29041.11|29042.75|29042.75|29039.22|29039.22|0
1652876330000|2022-05-18 12:18:50|29048.18|29048.18|29048.18|29048.18|29048.18|29048.18|29048.18|29048.18|0
1652876380000|2022-05-18 12:19:40|29055.25|29055.25|29055.85|29055.85|29055.85|29055.85|29055.25|29055.25|0
1652876390000|2022-05-18 12:19:50|29055.55|29055.55|29055.55|29055.55|29055.55|29055.55|29055.55|29055.55|0
1652876450000|2022-05-18 12:20:50|29059.09|29059.09|29062.62|29062.62|29062.62|29062.62|29059.09|29059.09|0
1652876460000|2022-05-18 12:21:00|29055.55|29055.55|29048.48|29048.48|29055.55|29055.55|29048.48|29048.48|0
1652876470000|2022-05-18 12:21:10|29049.3|29049.3|29049.3|29049.3|29049.3|29049.3|29049.3|29049.3|0
1652876540000|2022-05-18 12:22:20|29049|29049|29049|29049|29049|29049|29049|29049|0
1652876590000|2022-05-18 12:23:10|29045.47|29045.47|29038.4|29038.4|29049|29049|29038.4|29038.4|0
1652876650000|2022-05-18 12:24:10|29038.1|29038.1|29037.8|29037.8|29038.1|29038.1|29037.8|29037.8|0
1652876690000|2022-05-18 12:24:50|29034.26|29034.26|29037.8|29037.8|29037.8|29037.8|29034.26|29034.26|0
1652876700000|2022-05-18 12:25:00|29039|29039|29039|29039|29039|29039|29039|29039|0
1652876710000|2022-05-18 12:25:10|29039.3|29039.3|29040.8|29040.8|29041.7|29041.7|29039.3|29039.3|0
1652876730000|2022-05-18 12:25:30|29037.26|29037.26|29030.19|29030.19|29037.26|29037.26|29030.19|29030.19|0
1652876740000|2022-05-18 12:25:40|29030.8|29030.8|29031.7|29031.7|29031.7|29031.7|29030.8|29030.8|0
1652876780000|2022-05-18 12:26:20|29028.16|29028.16|29021.09|29021.09|29028.16|29028.16|29021.09|29021.09|0
1652876830000|2022-05-18 12:27:10|29017.56|29017.56|29017.56|29017.56|29017.56|29017.56|29017.56|29017.56|0
1652876850000|2022-05-18 12:27:30|29014.02|29014.02|29014.02|29014.02|29014.02|29014.02|29014.02|29014.02|0
1652876870000|2022-05-18 12:27:50|29010.49|29010.49|29010.49|29010.49|29010.49|29010.49|29010.49|29010.49|0
1652876880000|2022-05-18 12:28:00|29006.95|29006.95|29006.95|29006.95|29006.95|29006.95|29006.95|29006.95|0
1652876890000|2022-05-18 12:28:10|29014.02|29014.02|29014.02|29014.02|29014.02|29014.02|29014.02|29014.02|0
1652876930000|2022-05-18 12:28:50|29006.95|29006.95|29010.49|29010.49|29010.49|29010.49|29006.95|29006.95|0
1652876940000|2022-05-18 12:29:00|29006.95|29006.95|29017.56|29017.56|29017.56|29017.56|29003.42|29003.42|0
1652876950000|2022-05-18 12:29:10|29028.16|29028.16|29028.16|29028.16|29028.16|29028.16|29028.16|29028.16|0
1652876990000|2022-05-18 12:29:50|29029.36|29029.36|29029.36|29029.36|29029.36|29029.36|29029.36|29029.36|0
1652877000000|2022-05-18 12:30:00|29032.9|29032.9|29032.9|29032.9|29032.9|29032.9|29032.9|29032.9|0
1652877040000|2022-05-18 12:30:40|29032|29032|29032|29032|29032|29032|29032|29032|0
1652877050000|2022-05-18 12:30:50|29032.48|29032.48|29032.48|29032.48|29032.48|29032.48|29032.48|29032.48|0
1652877130000|2022-05-18 12:32:10|29025.41|29025.41|29021.88|29021.88|29025.41|29025.41|29021.88|29021.88|0
1652877170000|2022-05-18 12:32:50|29025.41|29025.41|29025.41|29025.41|29025.41|29025.41|29025.41|29025.41|0
1652877230000|2022-05-18 12:33:50|29028.95|29028.95|29028.95|29028.95|29028.95|29028.95|29028.95|29028.95|0
1652877250000|2022-05-18 12:34:10|29028.54|29028.54|29017.33|29017.33|29028.54|29028.54|29017.33|29017.33|0
1652877310000|2022-05-18 12:35:10|29024.4|29024.4|29031.47|29031.47|29031.47|29031.47|29024.4|29024.4|0
1652877330000|2022-05-18 12:35:30|29042.08|29042.08|29045.61|29045.61|29045.61|29045.61|29042.08|29042.08|0
1652877340000|2022-05-18 12:35:40|29042.08|29042.08|29045.61|29045.61|29045.61|29045.61|29042.08|29042.08|0
1652877390000|2022-05-18 12:36:30|29044.71|29044.71|29043.81|29043.81|29044.71|29044.71|29043.81|29043.81|0
1652877420000|2022-05-18 12:37:00|29036.74|29036.74|29029.67|29029.67|29036.74|29036.74|29029.67|29029.67|0
1652877480000|2022-05-18 12:38:00|29028.94|29028.94|29007.73|29007.73|29028.94|29028.94|29007.73|29007.73|0
1652877490000|2022-05-18 12:38:10|29006.91|29006.91|29003.79|29003.79|29007.32|29007.32|29003.79|29003.79|0
1652877500000|2022-05-18 12:38:20|29003.19|29003.19|29003.19|29003.19|29003.19|29003.19|29003.19|29003.19|0
1652877520000|2022-05-18 12:38:40|28996.12|28996.12|28996.12|28996.12|28996.12|28996.12|28996.12|28996.12|0
1652877530000|2022-05-18 12:38:50|28989.05|28989.05|28989.05|28989.05|28989.05|28989.05|28989.05|28989.05|0
1652877580000|2022-05-18 12:39:40|28988.15|28988.15|28987.85|28987.85|28988.15|28988.15|28987.85|28987.85|0
1652877590000|2022-05-18 12:39:50|28984.31|28984.31|28970.17|28970.17|28984.31|28984.31|28963.1|28963.1|0
1652877600000|2022-05-18 12:40:00|28969.57|28969.57|28966.94|28966.94|28969.57|28969.57|28965.43|28965.43|0
1652877630000|2022-05-18 12:40:30|28970.47|28970.47|28967.95|28967.95|28970.47|28970.47|28966.94|28966.94|0
1652877640000|2022-05-18 12:40:40|28964.41|28964.41|28967.13|28967.13|28967.13|28967.13|28963.59|28963.59|0
1652877660000|2022-05-18 12:41:00|28970.66|28970.66|28970.66|28970.66|28970.66|28970.66|28970.66|28970.66|0
1652877670000|2022-05-18 12:41:10|28963.59|28963.59|28963.59|28963.59|28963.59|28963.59|28963.59|28963.59|0
1652877700000|2022-05-18 12:41:40|28956.52|28956.52|28956.52|28956.52|28956.52|28956.52|28956.52|28956.52|0
1652877710000|2022-05-18 12:41:50|28942.38|28942.38|28942.38|28942.38|28942.38|28942.38|28942.38|28942.38|0
1652877720000|2022-05-18 12:42:00|28945.92|28945.92|28945.92|28945.92|28945.92|28945.92|28945.92|28945.92|0
1652877730000|2022-05-18 12:42:10|28942.38|28942.38|28938.85|28938.85|28942.38|28942.38|28938.85|28938.85|0
1652877740000|2022-05-18 12:42:20|28945.92|28945.92|28948.85|28948.85|28949.45|28949.45|28945.92|28945.92|0
1652877770000|2022-05-18 12:42:50|28945.32|28945.32|28938.25|28938.25|28945.32|28945.32|28938.25|28938.25|0
1652877790000|2022-05-18 12:43:10|28945.32|28945.32|28941.78|28941.78|28945.32|28945.32|28941.78|28941.78|0
1652877800000|2022-05-18 12:43:20|28938.25|28938.25|28934.71|28934.71|28938.25|28938.25|28934.71|28934.71|0
1652877820000|2022-05-18 12:43:40|28933.99|28933.99|28933.74|28933.74|28933.99|28933.99|28933.5|28933.5|0
1652877840000|2022-05-18 12:44:00|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|28934.65|0
1652877850000|2022-05-18 12:44:10|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|28924.04|0
1652877870000|2022-05-18 12:44:30|28924.94|28924.94|28924.94|28924.94|28924.94|28924.94|28924.94|28924.94|0
1652877910000|2022-05-18 12:45:10|28935.55|28935.55|28935.55|28935.55|28935.55|28935.55|28935.55|28935.55|0
1652877920000|2022-05-18 12:45:20|28939.08|28939.08|28939.08|28939.08|28939.08|28939.08|28939.08|28939.08|0
1652877930000|2022-05-18 12:45:30|28946.15|28946.15|28946.15|28946.15|28946.15|28946.15|28946.15|28946.15|0
1652877990000|2022-05-18 12:46:30|28949.99|28949.99|28949.99|28949.99|28949.99|28949.99|28949.99|28949.99|0
1652878000000|2022-05-18 12:46:40|28953.52|28953.52|28953.52|28953.52|28953.52|28953.52|28953.52|28953.52|0
1652878030000|2022-05-18 12:47:10|28954.42|28954.42|28958.26|28958.26|28958.26|28958.26|28954.42|28954.42|0
1652878050000|2022-05-18 12:47:30|28961.79|28961.79|28954.72|28954.72|28961.79|28961.79|28954.72|28954.72|0
1652878060000|2022-05-18 12:47:40|28965.33|28965.33|28951.19|28951.19|28965.33|28965.33|28951.19|28951.19|0
1652878070000|2022-05-18 12:47:50|28947.65|28947.65|28947.65|28947.65|28947.65|28947.65|28947.65|28947.65|0
1652878080000|2022-05-18 12:48:00|28951.19|28951.19|28944.12|28944.12|28951.19|28951.19|28944.12|28944.12|0
1652878100000|2022-05-18 12:48:20|28943.82|28943.82|28943.82|28943.82|28943.82|28943.82|28943.82|28943.82|0
1652878120000|2022-05-18 12:48:40|28940.28|28940.28|28936.75|28936.75|28940.28|28940.28|28936.75|28936.75|0
1652878130000|2022-05-18 12:48:50|28940.28|28940.28|28939.98|28939.98|28940.28|28940.28|28939.98|28939.98|0
1652878150000|2022-05-18 12:49:10|28936.45|28936.45|28936.45|28936.45|28936.45|28936.45|28936.45|28936.45|0
1652878190000|2022-05-18 12:49:50|28943.52|28943.52|28932.91|28932.91|28943.52|28943.52|28932.91|28932.91|0
1652878200000|2022-05-18 12:50:00|28929.38|28929.38|28929.38|28929.38|28929.38|28929.38|28929.38|28929.38|0
1652878220000|2022-05-18 12:50:20|28932.91|28932.91|28932.91|28932.91|28932.91|28932.91|28932.91|28932.91|0
1652878230000|2022-05-18 12:50:30|28933.21|28933.21|28933.21|28933.21|28933.21|28933.21|28933.21|28933.21|0
1652878260000|2022-05-18 12:51:00|28932.8|28932.8|28932.8|28932.8|28932.8|28932.8|28932.8|28932.8|0
1652878280000|2022-05-18 12:51:20|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|28925.73|0
1652878300000|2022-05-18 12:51:40|28922.2|28922.2|28922.2|28922.2|28922.2|28922.2|28922.2|28922.2|0
1652878330000|2022-05-18 12:52:10|28922.5|28922.5|28918.96|28918.96|28922.5|28922.5|28918.96|28918.96|0
1652878340000|2022-05-18 12:52:20|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|28915.43|0
1652878360000|2022-05-18 12:52:40|28908.36|28908.36|28908.36|28908.36|28908.36|28908.36|28908.36|28908.36|0
1652878370000|2022-05-18 12:52:50|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1652878380000|2022-05-18 12:53:00|28912.2|28912.2|28915.73|28915.73|28915.73|28915.73|28912.2|28912.2|0
1652878400000|2022-05-18 12:53:20|28922.8|28922.8|28922.8|28922.8|28922.8|28922.8|28922.8|28922.8|0
1652878430000|2022-05-18 12:53:50|28915.73|28915.73|28915.73|28915.73|28915.73|28915.73|28915.73|28915.73|0
1652878440000|2022-05-18 12:54:00|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|28908.66|0
1652878480000|2022-05-18 12:54:40|28905.13|28905.13|28901.59|28901.59|28905.13|28905.13|28901.59|28901.59|0
1652878510000|2022-05-18 12:55:10|28908.66|28908.66|28911.79|28911.79|28912.2|28912.2|28908.66|28908.66|0
1652878520000|2022-05-18 12:55:20|28918.86|28918.86|28911.79|28911.79|28918.86|28918.86|28911.79|28911.79|0
1652878540000|2022-05-18 12:55:40|28904.72|28904.72|28904.72|28904.72|28904.72|28904.72|28904.72|28904.72|0
1652878550000|2022-05-18 12:55:50|28901.18|28901.18|28901.18|28901.18|28901.18|28901.18|28901.18|28901.18|0
1652878560000|2022-05-18 12:56:00|28904.72|28904.72|28904.72|28904.72|28904.72|28904.72|28904.72|28904.72|0
1652878590000|2022-05-18 12:56:30|28904.47|28904.47|28904.47|28904.47|28904.47|28904.47|28904.47|28904.47|0
1652878630000|2022-05-18 12:57:10|28903.87|28903.87|28903.57|28903.57|28903.87|28903.87|28903.57|28903.57|0
1652878650000|2022-05-18 12:57:30|28902.67|28902.67|28888.53|28888.53|28902.67|28902.67|28888.53|28888.53|0
1652878660000|2022-05-18 12:57:40|28888.83|28888.83|28888.83|28888.83|28888.83|28888.83|28888.83|28888.83|0
1652878680000|2022-05-18 12:58:00|28885.3|28885.3|28881.16|28881.16|28885.3|28885.3|28881.16|28881.16|0
1652878690000|2022-05-18 12:58:10|28874.09|28874.09|28881.16|28881.16|28881.16|28881.16|28874.09|28874.09|0
1652878710000|2022-05-18 12:58:30|28877.63|28877.63|28884.7|28884.7|28884.7|28884.7|28877.63|28877.63|0
1652878730000|2022-05-18 12:58:50|28888.23|28888.23|28885.6|28885.6|28888.23|28888.23|28884.7|28884.7|0
1652878740000|2022-05-18 12:59:00|28885.3|28885.3|28885.9|28885.9|28885.9|28885.9|28885.3|28885.3|0
1652878770000|2022-05-18 12:59:30|28885.66|28885.66|28885.41|28885.41|28885.66|28885.66|28885.41|28885.41|0
1652878780000|2022-05-18 12:59:40|28884.21|28884.21|28869.66|28869.66|28884.21|28884.21|28869.66|28869.66|0
1652878790000|2022-05-18 12:59:50|28869.25|28869.25|28854.7|28854.7|28869.25|28869.25|28854.7|28854.7|0
1652878800000|2022-05-18 13:00:00|28861.77|28861.77|28857.75|28857.75|28861.77|28861.77|28850.27|28850.27|0
1652878810000|2022-05-18 13:00:10|28861.28|28861.28|28868.35|28868.35|28868.35|28868.35|28861.28|28861.28|0
1652878820000|2022-05-18 13:00:20|28861.28|28861.28|28861.28|28861.28|28861.28|28861.28|28861.28|28861.28|0
1652878830000|2022-05-18 13:00:30|28850.68|28850.68|28857.75|28857.75|28857.75|28857.75|28850.68|28850.68|0
1652878840000|2022-05-18 13:00:40|28850.68|28850.68|28857.75|28857.75|28857.75|28857.75|28850.68|28850.68|0
1652878850000|2022-05-18 13:00:50|28847.14|28847.14|28847.14|28847.14|28847.14|28847.14|28847.14|28847.14|0
1652878870000|2022-05-18 13:01:10|28850.68|28850.68|28850.68|28850.68|28850.68|28850.68|28850.68|28850.68|0
1652878890000|2022-05-18 13:01:30|28850.92|28850.92|28850.92|28850.92|28850.92|28850.92|28850.92|28850.92|0
1652878910000|2022-05-18 13:01:50|28857.99|28857.99|28857.99|28857.99|28857.99|28857.99|28857.99|28857.99|0
1652878960000|2022-05-18 13:02:40|28861.52|28861.52|28863.86|28863.86|28865.06|28865.06|28861.52|28861.52|0
1652878970000|2022-05-18 13:02:50|28860.32|28860.32|28860.32|28860.32|28860.32|28860.32|28860.32|28860.32|0
1652878980000|2022-05-18 13:03:00|28863.86|28863.86|28863.86|28863.86|28863.86|28863.86|28863.86|28863.86|0
1652879000000|2022-05-18 13:03:20|28870.93|28870.93|28870.93|28870.93|28870.93|28870.93|28870.93|28870.93|0
1652879010000|2022-05-18 13:03:30|28867.39|28867.39|28867.39|28867.39|28867.39|28867.39|28867.39|28867.39|0
1652879020000|2022-05-18 13:03:40|28863.86|28863.86|28867.39|28867.39|28867.39|28867.39|28863.86|28863.86|0
1652879040000|2022-05-18 13:04:00|28870.93|28870.93|28870.33|28870.33|28870.93|28870.93|28870.33|28870.33|0
1652879060000|2022-05-18 13:04:20|28873.86|28873.86|28873.86|28873.86|28873.86|28873.86|28873.86|28873.86|0
1652879070000|2022-05-18 13:04:30|28874.46|28874.46|28874.16|28874.16|28874.46|28874.46|28874.16|28874.16|0
1652879100000|2022-05-18 13:05:00|28874.46|28874.46|28878|28878|28878|28878|28874.46|28874.46|0
1652879120000|2022-05-18 13:05:20|28874.46|28874.46|28874.05|28874.05|28874.46|28874.46|28874.05|28874.05|0
1652879150000|2022-05-18 13:05:50|28874.65|28874.65|28875.85|28875.85|28875.85|28875.85|28874.65|28874.65|0
1652879160000|2022-05-18 13:06:00|28886.46|28886.46|28893.94|28893.94|28893.94|28893.94|28886.46|28886.46|0
1652879170000|2022-05-18 13:06:10|28890.4|28890.4|28890.4|28890.4|28890.4|28890.4|28890.4|28890.4|0
1652879190000|2022-05-18 13:06:30|28886.87|28886.87|28879.8|28879.8|28886.87|28886.87|28879.8|28879.8|0
1652879200000|2022-05-18 13:06:40|28876.26|28876.26|28875.85|28875.85|28876.26|28876.26|28875.85|28875.85|0
1652879210000|2022-05-18 13:06:50|28868.78|28868.78|28868.78|28868.78|28868.78|28868.78|28868.78|28868.78|0
1652879240000|2022-05-18 13:07:20|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|28869.08|0
1652879250000|2022-05-18 13:07:30|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|28872.62|0
1652879270000|2022-05-18 13:07:50|28876.15|28876.15|28876.15|28876.15|28876.15|28876.15|28876.15|28876.15|0
1652879280000|2022-05-18 13:08:00|28879.69|28879.69|28879.69|28879.69|28879.69|28879.69|28879.69|28879.69|0
1652879310000|2022-05-18 13:08:30|28879.93|28879.93|28880.42|28880.42|28880.42|28880.42|28879.93|28879.93|0
1652879320000|2022-05-18 13:08:40|28880.17|28880.17|28879.21|28879.21|28880.17|28880.17|28879.21|28879.21|0
1652879330000|2022-05-18 13:08:50|28882.74|28882.74|28882.74|28882.74|28882.74|28882.74|28882.74|28882.74|0
1652879350000|2022-05-18 13:09:10|28882.44|28882.44|28882.44|28882.44|28882.44|28882.44|28882.44|28882.44|0
1652879360000|2022-05-18 13:09:20|28875.37|28875.37|28871.53|28871.53|28875.37|28875.37|28871.53|28871.53|0
1652879400000|2022-05-18 13:10:00|28878.6|28878.6|28878.6|28878.6|28878.6|28878.6|28878.6|28878.6|0
1652879420000|2022-05-18 13:10:20|28882.14|28882.14|28882.14|28882.14|28882.14|28882.14|28882.14|28882.14|0
1652879430000|2022-05-18 13:10:30|28882.44|28882.44|28882.44|28882.44|28882.44|28882.44|28882.44|28882.44|0
1652879440000|2022-05-18 13:10:40|28882.74|28882.74|28893.35|28893.35|28893.35|28893.35|28882.74|28882.74|0
1652879500000|2022-05-18 13:11:40|28886.28|28886.28|28886.28|28886.28|28889.81|28889.81|28886.28|28886.28|0
1652879520000|2022-05-18 13:12:00|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|0
1652879540000|2022-05-18 13:12:20|28883.04|28883.04|28883.04|28883.04|28883.04|28883.04|28883.04|28883.04|0
1652879550000|2022-05-18 13:12:30|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|28886.58|0
1652879580000|2022-05-18 13:13:00|28893.65|28893.65|28893.65|28893.65|28893.65|28893.65|28893.65|28893.65|0
1652879710000|2022-05-18 13:15:10|28900.72|28900.72|28908.39|28908.39|28908.39|28908.39|28900.72|28900.72|0
1652879720000|2022-05-18 13:15:20|28904.85|28904.85|28897.78|28897.78|28904.85|28904.85|28897.78|28897.78|0
1652879760000|2022-05-18 13:16:00|28890.71|28890.71|28890.71|28890.71|28890.71|28890.71|28890.71|28890.71|0
1652879820000|2022-05-18 13:17:00|28880.11|28880.11|28880.11|28880.11|28880.11|28880.11|28880.11|28880.11|0
1652879840000|2022-05-18 13:17:20|28883.64|28883.64|28876.57|28876.57|28883.64|28883.64|28876.57|28876.57|0
1652879850000|2022-05-18 13:17:30|28873.04|28873.04|28873.04|28873.04|28873.04|28873.04|28873.04|28873.04|0
1652879860000|2022-05-18 13:17:40|28869.5|28869.5|28873.04|28873.04|28873.04|28873.04|28869.5|28869.5|0
1652879870000|2022-05-18 13:17:50|28872.74|28872.74|28872.74|28872.74|28872.74|28872.74|28872.74|28872.74|0
1652879880000|2022-05-18 13:18:00|28872.49|28872.49|28872.49|28872.49|28872.49|28872.49|28872.49|28872.49|0
1652879890000|2022-05-18 13:18:10|28865.42|28865.42|28865.42|28865.42|28865.42|28865.42|28865.42|28865.42|0
1652879910000|2022-05-18 13:18:30|28861.89|28861.89|28861.89|28861.89|28861.89|28861.89|28861.89|28861.89|0
1652879930000|2022-05-18 13:18:50|28861.48|28861.48|28861.07|28861.07|28861.48|28861.48|28861.07|28861.07|0
1652879940000|2022-05-18 13:19:00|28846.93|28846.93|28846.93|28846.93|28850.47|28850.47|28846.93|28846.93|0
1652879950000|2022-05-18 13:19:10|28843.4|28843.4|28843.4|28843.4|28843.4|28843.4|28843.4|28843.4|0
1652879960000|2022-05-18 13:19:20|28842.19|28842.19|28842.19|28842.19|28842.19|28842.19|28842.19|28842.19|0
1652879970000|2022-05-18 13:19:30|28841.89|28841.89|28841.89|28841.89|28841.89|28841.89|28841.89|28841.89|0
1652879990000|2022-05-18 13:19:50|28845.43|28845.43|28845.43|28845.43|28845.43|28845.43|28845.43|28845.43|0
1652880000000|2022-05-18 13:20:00|28844.83|28844.83|28844.83|28844.83|28844.83|28844.83|28844.83|28844.83|0
1652880020000|2022-05-18 13:20:20|28844.23|28844.23|28844.23|28844.23|28844.23|28844.23|28844.23|28844.23|0
1652880030000|2022-05-18 13:20:30|28844.53|28844.53|28844.53|28844.53|28844.53|28844.53|28844.53|28844.53|0
1652880040000|2022-05-18 13:20:40|28848.06|28848.06|28848.06|28848.06|28848.06|28848.06|28848.06|28848.06|0
1652880050000|2022-05-18 13:20:50|28851.6|28851.6|28858.67|28858.67|28858.67|28858.67|28851.6|28851.6|0
1652880070000|2022-05-18 13:21:10|28862.2|28862.2|28862.2|28862.2|28862.2|28862.2|28862.2|28862.2|0
1652880080000|2022-05-18 13:21:20|28862.5|28862.5|28862.5|28862.5|28862.5|28862.5|28862.5|28862.5|0
1652880090000|2022-05-18 13:21:30|28862.8|28862.8|28862.8|28862.8|28862.8|28862.8|28862.8|28862.8|0
1652880110000|2022-05-18 13:21:50|28866.34|28866.34|28862.8|28862.8|28866.34|28866.34|28855.73|28855.73|0
1652880140000|2022-05-18 13:22:20|28859.27|28859.27|28863.1|28863.1|28863.1|28863.1|28859.27|28859.27|0
1652880150000|2022-05-18 13:22:30|28866.64|28866.64|28866.21|28866.21|28866.64|28866.64|28865.91|28865.91|0
1652880170000|2022-05-18 13:22:50|28859.14|28859.14|28855.61|28855.61|28859.14|28859.14|28855.61|28855.61|0
1652880180000|2022-05-18 13:23:00|28856.33|28856.33|28856.09|28856.09|28856.33|28856.33|28856.09|28856.09|0
1652880190000|2022-05-18 13:23:10|28852.56|28852.56|28845.49|28845.49|28852.56|28852.56|28845.49|28845.49|0
1652880200000|2022-05-18 13:23:20|28844.89|28844.89|28844.89|28844.89|28844.89|28844.89|28844.89|28844.89|0
1652880210000|2022-05-18 13:23:30|28848.42|28848.42|28848.42|28848.42|28848.42|28848.42|28848.42|28848.42|0
1652880220000|2022-05-18 13:23:40|28851.96|28851.96|28859.93|28859.93|28859.93|28859.93|28851.96|28851.96|0
1652880250000|2022-05-18 13:24:10|28859.52|28859.52|28862.94|28862.94|28862.94|28862.94|28859.11|28859.11|0
1652880300000|2022-05-18 13:25:00|28866.48|28866.48|28873.55|28873.55|28873.55|28873.55|28866.48|28866.48|0
1652880310000|2022-05-18 13:25:10|28874.15|28874.15|28874.56|28874.56|28874.56|28874.56|28874.15|28874.15|0
1652880330000|2022-05-18 13:25:30|28881.63|28881.63|28881.63|28881.63|28881.63|28881.63|28881.63|28881.63|0
1652880340000|2022-05-18 13:25:40|28878.09|28878.09|28878.09|28878.09|28878.09|28878.09|28878.09|28878.09|0
1652880350000|2022-05-18 13:25:50|28874.56|28874.56|28871.02|28871.02|28874.56|28874.56|28871.02|28871.02|0
1652880370000|2022-05-18 13:26:10|28871.92|28871.92|28864.85|28864.85|28871.92|28871.92|28864.85|28864.85|0
1652880380000|2022-05-18 13:26:20|28865.1|28865.1|28865.1|28865.1|28865.1|28865.1|28865.1|28865.1|0
1652880410000|2022-05-18 13:26:50|28865.4|28865.4|28865.4|28865.4|28865.4|28865.4|28865.4|28865.4|0
1652880420000|2022-05-18 13:27:00|28865.81|28865.81|28877.01|28877.01|28877.01|28877.01|28865.81|28865.81|0
1652880430000|2022-05-18 13:27:10|28877.91|28877.91|28877.61|28877.61|28877.91|28877.91|28877.61|28877.61|0
1652880450000|2022-05-18 13:27:30|28877.91|28877.91|28877.67|28877.67|28877.91|28877.91|28877.67|28877.67|0
1652880460000|2022-05-18 13:27:40|28891.81|28891.81|28891.81|28891.81|28891.81|28891.81|28891.81|28891.81|0
1652880470000|2022-05-18 13:27:50|28888.28|28888.28|28881.21|28881.21|28888.28|28888.28|28881.21|28881.21|0
1652880510000|2022-05-18 13:28:30|28888.28|28888.28|28888.69|28888.69|28888.69|28888.69|28888.28|28888.28|0
1652880530000|2022-05-18 13:28:50|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|28885.15|0
1652880540000|2022-05-18 13:29:00|28884.91|28884.91|28884.67|28884.67|28884.91|28884.91|28884.67|28884.67|0
1652880570000|2022-05-18 13:29:30|28881.13|28881.13|28881.13|28881.13|28881.13|28881.13|28881.13|28881.13|0
1652880590000|2022-05-18 13:29:50|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|28874.06|0
1652880600000|2022-05-18 13:30:00|28877.6|28877.6|28888.2|28888.2|28891.74|28891.74|28877.6|28877.6|0
1652880610000|2022-05-18 13:30:10|28891.74|28891.74|28891.74|28891.74|28891.74|28891.74|28891.74|28891.74|0
1652880620000|2022-05-18 13:30:20|28895.27|28895.27|28894.44|28894.44|28901.62|28901.62|28894.44|28894.44|0
1652880630000|2022-05-18 13:30:30|28890.9|28890.9|28880.3|28880.3|28894.44|28894.44|28880.3|28880.3|0
1652880640000|2022-05-18 13:30:40|28876.76|28876.76|28880.6|28880.6|28880.6|28880.6|28876.76|28876.76|0
1652880650000|2022-05-18 13:30:50|28884.13|28884.13|28883.83|28883.83|28884.13|28884.13|28883.83|28883.83|0
1652880660000|2022-05-18 13:31:00|28880.3|28880.3|28884.32|28884.32|28884.32|28884.32|28880.3|28880.3|0
1652880670000|2022-05-18 13:31:10|28887.85|28887.85|28883.18|28883.18|28887.85|28887.85|28883.18|28883.18|0
1652880680000|2022-05-18 13:31:20|28879.64|28879.64|28890.25|28890.25|28890.25|28890.25|28872.57|28872.57|0
1652880700000|2022-05-18 13:31:40|28897.32|28897.32|28889.05|28889.05|28897.32|28897.32|28889.05|28889.05|0
1652880710000|2022-05-18 13:31:50|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|28892.58|0
1652880720000|2022-05-18 13:32:00|28889.05|28889.05|28891.87|28891.87|28892.58|28892.58|28889.05|28889.05|0
1652880730000|2022-05-18 13:32:10|28891.27|28891.27|28894.51|28894.51|28894.51|28894.51|28890.97|28890.97|0
1652880740000|2022-05-18 13:32:20|28894.81|28894.81|28901.88|28901.88|28901.88|28901.88|28894.81|28894.81|0
1652880750000|2022-05-18 13:32:30|28901.28|28901.28|28904.81|28904.81|28904.81|28904.81|28901.28|28901.28|0
1652880760000|2022-05-18 13:32:40|28908.35|28908.35|28908.35|28908.35|28908.35|28908.35|28908.35|28908.35|0
1652880770000|2022-05-18 13:32:50|28911.88|28911.88|28911.88|28911.88|28911.88|28911.88|28908.35|28908.35|0
1652880780000|2022-05-18 13:33:00|28915.41|28915.41|28908.35|28908.35|28915.41|28915.41|28908.35|28908.35|0
1652880790000|2022-05-18 13:33:10|28904.81|28904.81|28904.81|28904.81|28904.81|28904.81|28904.81|28904.81|0
1652880800000|2022-05-18 13:33:20|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|28905.11|0
1652880830000|2022-05-18 13:33:50|28908.65|28908.65|28929.85|28929.85|28929.85|28929.85|28908.65|28908.65|0
1652880840000|2022-05-18 13:34:00|28922.79|28922.79|28926.32|28926.32|28926.32|28926.32|28922.79|28922.79|0
1652880850000|2022-05-18 13:34:10|28926.62|28926.62|28912.48|28912.48|28926.62|28926.62|28912.48|28912.48|0
1652880860000|2022-05-18 13:34:20|28912.18|28912.18|28918.95|28918.95|28918.95|28918.95|28911.88|28911.88|0
1652880870000|2022-05-18 13:34:30|28922.48|28922.48|28915.41|28915.41|28922.48|28922.48|28915.41|28915.41|0
1652880880000|2022-05-18 13:34:40|28914.6|28914.6|28914.6|28914.6|28914.6|28914.6|28914.6|28914.6|0
1652880900000|2022-05-18 13:35:00|28907.53|28907.53|28907.53|28907.53|28907.53|28907.53|28907.53|28907.53|0
1652880910000|2022-05-18 13:35:10|28907.23|28907.23|28906.92|28906.92|28910.46|28910.46|28906.92|28906.92|0
1652880920000|2022-05-18 13:35:20|28899.85|28899.85|28899.85|28899.85|28899.85|28899.85|28899.85|28899.85|0
1652880930000|2022-05-18 13:35:30|28903.39|28903.39|28899.85|28899.85|28903.39|28903.39|28899.85|28899.85|0
1652880940000|2022-05-18 13:35:40|28903.39|28903.39|28903.39|28903.39|28903.39|28903.39|28903.39|28903.39|0
1652880950000|2022-05-18 13:35:50|28903.09|28903.09|28903.69|28903.69|28903.69|28903.69|28903.09|28903.09|0
1652880960000|2022-05-18 13:36:00|28907.23|28907.23|28911.06|28911.06|28911.06|28911.06|28907.23|28907.23|0
1652880970000|2022-05-18 13:36:10|28918.13|28918.13|28914.6|28914.6|28918.13|28918.13|28914.6|28914.6|0
1652880980000|2022-05-18 13:36:20|28911.06|28911.06|28900.16|28900.16|28911.06|28911.06|28900.16|28900.16|0
1652880990000|2022-05-18 13:36:30|28900.76|28900.76|28900.76|28900.76|28904.29|28904.29|28900.76|28900.76|0
1652881000000|2022-05-18 13:36:40|28897.22|28897.22|28893.69|28893.69|28897.22|28897.22|28893.69|28893.69|0
1652881010000|2022-05-18 13:36:50|28897.22|28897.22|28897.22|28897.22|28897.22|28897.22|28897.22|28897.22|0
1652881020000|2022-05-18 13:37:00|28904.29|28904.29|28904.29|28904.29|28904.29|28904.29|28903.99|28903.99|0
1652881030000|2022-05-18 13:37:10|28904.89|28904.89|28900.76|28900.76|28904.89|28904.89|28900.76|28900.76|0
1652881040000|2022-05-18 13:37:20|28897.22|28897.22|28893.69|28893.69|28897.22|28897.22|28893.69|28893.69|0
1652881050000|2022-05-18 13:37:30|28890.15|28890.15|28886.62|28886.62|28890.15|28890.15|28886.62|28886.62|0
1652881060000|2022-05-18 13:37:40|28885.72|28885.72|28882.48|28882.48|28885.72|28885.72|28882.18|28882.18|0
1652881070000|2022-05-18 13:37:50|28886.02|28886.02|28886.02|28886.02|28886.02|28886.02|28886.02|28886.02|0
1652881080000|2022-05-18 13:38:00|28885.72|28885.72|28889.25|28889.25|28889.25|28889.25|28885.72|28885.72|0
1652881090000|2022-05-18 13:38:10|28892.79|28892.79|28896.02|28896.02|28896.32|28896.32|28892.79|28892.79|0
1652881100000|2022-05-18 13:38:20|28892.48|28892.48|28888.95|28888.95|28892.48|28892.48|28888.95|28888.95|0
1652881110000|2022-05-18 13:38:30|28885.41|28885.41|28885.41|28885.41|28885.41|28885.41|28885.41|28885.41|0
1652881120000|2022-05-18 13:38:40|28888.95|28888.95|28889.19|28889.19|28889.19|28889.19|28888.95|28888.95|0
1652881130000|2022-05-18 13:38:50|28888.59|28888.59|28881.52|28881.52|28888.59|28888.59|28881.52|28881.52|0
1652881140000|2022-05-18 13:39:00|28881.82|28881.82|28874.45|28874.45|28881.82|28881.82|28874.45|28874.45|0
1652881150000|2022-05-18 13:39:10|28870.92|28870.92|28870.67|28870.67|28870.92|28870.92|28870.67|28870.67|0
1652881160000|2022-05-18 13:39:20|28870.43|28870.43|28863.06|28863.06|28870.43|28870.43|28863.06|28863.06|0
1652881170000|2022-05-18 13:39:30|28862.65|28862.65|28858.22|28858.22|28862.65|28862.65|28858.22|28858.22|0
1652881180000|2022-05-18 13:39:40|28854.68|28854.68|28858.22|28858.22|28858.22|28858.22|28854.68|28854.68|0
1652881190000|2022-05-18 13:39:50|28854.68|28854.68|28854.68|28854.68|28854.68|28854.68|28854.68|28854.68|0
1652881200000|2022-05-18 13:40:00|28851.15|28851.15|28850.74|28850.74|28854.68|28854.68|28850.33|28850.33|0
1652881210000|2022-05-18 13:40:10|28849.92|28849.92|28846.38|28846.38|28849.92|28849.92|28846.38|28846.38|0
1652881220000|2022-05-18 13:40:20|28847.2|28847.2|28854.27|28854.27|28854.27|28854.27|28847.2|28847.2|0
1652881230000|2022-05-18 13:40:30|28850.74|28850.74|28854.27|28854.27|28854.27|28854.27|28850.74|28850.74|0
1652881260000|2022-05-18 13:41:00|28857.81|28857.81|28868.41|28868.41|28868.41|28868.41|28857.81|28857.81|0
1652881270000|2022-05-18 13:41:10|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|28871.95|0
1652881280000|2022-05-18 13:41:20|28868.41|28868.41|28871.95|28871.95|28871.95|28871.95|28868.41|28868.41|0
1652881290000|2022-05-18 13:41:30|28871.35|28871.35|28860.74|28860.74|28871.35|28871.35|28860.74|28860.74|0
1652881300000|2022-05-18 13:41:40|28864.28|28864.28|28857.21|28857.21|28864.28|28864.28|28857.21|28857.21|0
1652881310000|2022-05-18 13:41:50|28850.14|28850.14|28853.67|28853.67|28853.67|28853.67|28850.14|28850.14|0
1652881320000|2022-05-18 13:42:00|28853.07|28853.07|28849.84|28849.84|28853.67|28853.67|28846.3|28846.3|0
1652881330000|2022-05-18 13:42:10|28846.3|28846.3|28846.3|28846.3|28846.3|28846.3|28839.23|28839.23|0
1652881340000|2022-05-18 13:42:20|28839.23|28839.23|28845.07|28845.07|28845.07|28845.07|28839.23|28839.23|0
1652881350000|2022-05-18 13:42:30|28845.48|28845.48|28845.18|28845.18|28845.48|28845.48|28845.18|28845.18|0
1652881360000|2022-05-18 13:42:40|28841.65|28841.65|28842.71|28842.71|28842.71|28842.71|28835.64|28835.64|0
1652881370000|2022-05-18 13:42:50|28843.61|28843.61|28843.61|28843.61|28843.61|28843.61|28843.61|28843.61|0
1652881380000|2022-05-18 13:43:00|28840.08|28840.08|28829.47|28829.47|28840.08|28840.08|28825.94|28825.94|0
1652881390000|2022-05-18 13:43:10|28825.94|28825.94|28829.47|28829.47|28829.47|28829.47|28825.94|28825.94|0
1652881400000|2022-05-18 13:43:20|28833.01|28833.01|28829.47|28829.47|28833.01|28833.01|28825.94|28825.94|0
1652881410000|2022-05-18 13:43:30|28833.01|28833.01|28833.01|28833.01|28833.01|28833.01|28833.01|28833.01|0
1652881430000|2022-05-18 13:43:50|28836.54|28836.54|28829.47|28829.47|28836.54|28836.54|28829.47|28829.47|0
1652881440000|2022-05-18 13:44:00|28822.4|28822.4|28825.94|28825.94|28825.94|28825.94|28822.4|28822.4|0
1652881450000|2022-05-18 13:44:10|28829.47|28829.47|28829.47|28829.47|28829.47|28829.47|28829.47|28829.47|0
1652881460000|2022-05-18 13:44:20|28825.94|28825.94|28822.1|28822.1|28825.94|28825.94|28822.1|28822.1|0
1652881470000|2022-05-18 13:44:30|28818.57|28818.57|28822.1|28822.1|28825.64|28825.64|28818.57|28818.57|0
1652881480000|2022-05-18 13:44:40|28829.17|28829.17|28829.17|28829.17|28829.17|28829.17|28829.17|28829.17|0
1652881490000|2022-05-18 13:44:50|28825.64|28825.64|28833.01|28833.01|28833.01|28833.01|28825.64|28825.64|0
1652881500000|2022-05-18 13:45:00|28833.31|28833.31|28840.62|28840.62|28840.62|28840.62|28833.31|28833.31|0
1652881510000|2022-05-18 13:45:10|28851.22|28851.22|28851.9|28851.9|28851.9|28851.9|28850.81|28850.81|0
1652881520000|2022-05-18 13:45:20|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|28858.97|0
1652881550000|2022-05-18 13:45:50|28862.5|28862.5|28858.97|28858.97|28862.5|28862.5|28858.97|28858.97|0
1652881560000|2022-05-18 13:46:00|28858.73|28858.73|28844.89|28844.89|28858.73|28858.73|28844.59|28844.59|0
1652881570000|2022-05-18 13:46:10|28841.35|28841.35|28841.35|28841.35|28848.42|28848.42|28841.35|28841.35|0
1652881580000|2022-05-18 13:46:20|28827.21|28827.21|28820.14|28820.14|28827.21|28827.21|28820.14|28820.14|0
1652881600000|2022-05-18 13:46:40|28813.07|28813.07|28816.37|28816.37|28816.61|28816.61|28813.07|28813.07|0
1652881610000|2022-05-18 13:46:50|28816.07|28816.07|28819.6|28819.6|28819.6|28819.6|28812.53|28812.53|0
1652881620000|2022-05-18 13:47:00|28819.9|28819.9|28812.53|28812.53|28819.9|28819.9|28812.53|28812.53|0
1652881630000|2022-05-18 13:47:10|28809|28809|28805.46|28805.46|28812.53|28812.53|28805.46|28805.46|0
1652881640000|2022-05-18 13:47:20|28798.39|28798.39|28798.39|28798.39|28805.46|28805.46|28798.39|28798.39|0
1652881650000|2022-05-18 13:47:30|28791.32|28791.32|28798.09|28798.09|28798.39|28798.39|28791.32|28791.32|0
1652881660000|2022-05-18 13:47:40|28794.56|28794.56|28796.89|28796.89|28798.39|28798.39|28794.56|28794.56|0
1652881670000|2022-05-18 13:47:50|28796.29|28796.29|28793.07|28793.07|28797.19|28797.19|28791.62|28791.62|0
1652881680000|2022-05-18 13:48:00|28796.6|28796.6|28803.97|28803.97|28803.97|28803.97|28796.6|28796.6|0
1652881690000|2022-05-18 13:48:10|28807.51|28807.51|28785.48|28785.48|28807.51|28807.51|28781.94|28781.94|0
1652881700000|2022-05-18 13:48:20|28786.38|28786.38|28786.38|28786.38|28786.38|28786.38|28786.38|28786.38|0
1652881710000|2022-05-18 13:48:30|28786.68|28786.68|28797.28|28797.28|28797.28|28797.28|28786.68|28786.68|0
1652881730000|2022-05-18 13:48:50|28798.18|28798.18|28798.18|28798.18|28798.18|28798.18|28798.18|28798.18|0
1652881740000|2022-05-18 13:49:00|28801.72|28801.72|28802.13|28802.13|28802.13|28802.13|28801.72|28801.72|0
1652881750000|2022-05-18 13:49:10|28809.2|28809.2|28805.96|28805.96|28809.5|28809.5|28805.96|28805.96|0
1652881760000|2022-05-18 13:49:20|28802.43|28802.43|28805.96|28805.96|28805.96|28805.96|28802.43|28802.43|0
1652881770000|2022-05-18 13:49:30|28805.36|28805.36|28804.76|28804.76|28805.36|28805.36|28804.76|28804.76|0
1652881780000|2022-05-18 13:49:40|28811.83|28811.83|28819.72|28819.72|28819.72|28819.72|28811.53|28811.53|0
1652881790000|2022-05-18 13:49:50|28830.33|28830.33|28837.4|28837.4|28837.4|28837.4|28830.33|28830.33|0
1652881800000|2022-05-18 13:50:00|28840.93|28840.93|28823.26|28823.26|28840.93|28840.93|28823.26|28823.26|0
1652881810000|2022-05-18 13:50:10|28826.79|28826.79|28826.79|28826.79|28830.33|28830.33|28826.79|28826.79|0
1652881820000|2022-05-18 13:50:20|28823.26|28823.26|28823.26|28823.26|28823.26|28823.26|28823.26|28823.26|0
1652881830000|2022-05-18 13:50:30|28821.75|28821.75|28822.05|28822.05|28822.05|28822.05|28821.75|28821.75|0
1652881840000|2022-05-18 13:50:40|28829.12|28829.12|28828.88|28828.88|28829.12|28829.12|28828.88|28828.88|0
1652881860000|2022-05-18 13:51:00|28825.35|28825.35|28829|28829|28829|28829|28824.86|28824.86|0
1652881870000|2022-05-18 13:51:10|28829.3|28829.3|28840.15|28840.15|28840.15|28840.15|28829.3|28829.3|0
1652881880000|2022-05-18 13:51:20|28839.85|28839.85|28843.38|28843.38|28843.38|28843.38|28839.85|28839.85|0
1652881890000|2022-05-18 13:51:30|28846.92|28846.92|28847.22|28847.22|28850.75|28850.75|28846.92|28846.92|0
1652881900000|2022-05-18 13:51:40|28848.12|28848.12|28855.19|28855.19|28855.19|28855.19|28848.12|28848.12|0
1652881910000|2022-05-18 13:51:50|28851.65|28851.65|28851.65|28851.65|28851.65|28851.65|28851.65|28851.65|0
1652881920000|2022-05-18 13:52:00|28848.12|28848.12|28851.65|28851.65|28851.65|28851.65|28844.58|28844.58|0
1652881940000|2022-05-18 13:52:20|28848.12|28848.12|28851.65|28851.65|28851.65|28851.65|28848.12|28848.12|0
1652881950000|2022-05-18 13:52:30|28848.12|28848.12|28848.12|28848.12|28848.12|28848.12|28848.12|28848.12|0
1652881960000|2022-05-18 13:52:40|28847.82|28847.82|28847.82|28847.82|28847.82|28847.82|28847.82|28847.82|0
1652881980000|2022-05-18 13:53:00|28844.28|28844.28|28847.82|28847.82|28847.82|28847.82|28844.28|28844.28|0
1652881990000|2022-05-18 13:53:10|28851.35|28851.35|28844.28|28844.28|28851.35|28851.35|28844.28|28844.28|0
1652882000000|2022-05-18 13:53:20|28845.18|28845.18|28845.78|28845.78|28846.99|28846.99|28845.18|28845.18|0
1652882010000|2022-05-18 13:53:30|28842.25|28842.25|28835.18|28835.18|28842.25|28842.25|28835.18|28835.18|0
1652882030000|2022-05-18 13:53:50|28834.58|28834.58|28830.74|28830.74|28834.58|28834.58|28830.74|28830.74|0
1652882040000|2022-05-18 13:54:00|28827.21|28827.21|28813.07|28813.07|28830.74|28830.74|28813.07|28813.07|0
1652882050000|2022-05-18 13:54:10|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|28809.53|0
1652882060000|2022-05-18 13:54:20|28802.46|28802.46|28802.46|28802.46|28802.46|28802.46|28798.93|28798.93|0
1652882070000|2022-05-18 13:54:30|28806|28806|28816.6|28816.6|28816.6|28816.6|28806|28806|0
1652882080000|2022-05-18 13:54:40|28816|28816|28816|28816|28816|28816|28816|28816|0
1652882100000|2022-05-18 13:55:00|28812.47|28812.47|28812.06|28812.06|28812.47|28812.47|28812.06|28812.06|0
1652882120000|2022-05-18 13:55:20|28811.46|28811.46|28807.92|28807.92|28811.46|28811.46|28800.85|28800.85|0
1652882130000|2022-05-18 13:55:30|28800.85|28800.85|28797.32|28797.32|28800.85|28800.85|28793.78|28793.78|0
1652882140000|2022-05-18 13:55:40|28786.71|28786.71|28786.71|28786.71|28786.71|28786.71|28786.71|28786.71|0
1652882160000|2022-05-18 13:56:00|28786.3|28786.3|28785.4|28785.4|28786.3|28786.3|28785.4|28785.4|0
1652882170000|2022-05-18 13:56:10|28788.94|28788.94|28794.56|28794.56|28794.56|28794.56|28787.49|28787.49|0
1652882180000|2022-05-18 13:56:20|28791.03|28791.03|28794.56|28794.56|28794.56|28794.56|28791.03|28791.03|0
1652882200000|2022-05-18 13:56:40|28801.63|28801.63|28801.63|28801.63|28801.63|28801.63|28801.63|28801.63|0
1652882210000|2022-05-18 13:56:50|28805.17|28805.17|28805.17|28805.17|28808.7|28808.7|28805.17|28805.17|0
1652882220000|2022-05-18 13:57:00|28801.63|28801.63|28794.56|28794.56|28801.63|28801.63|28794.56|28794.56|0
1652882230000|2022-05-18 13:57:10|28793.96|28793.96|28793.96|28793.96|28793.96|28793.96|28793.96|28793.96|0
1652882240000|2022-05-18 13:57:20|28786.29|28786.29|28789.23|28789.23|28789.23|28789.23|28785.69|28785.69|0
1652882250000|2022-05-18 13:57:30|28789.83|28789.83|28792.82|28792.82|28793.12|28793.12|28789.58|28789.58|0
1652882270000|2022-05-18 13:57:50|28789.28|28789.28|28797.02|28797.02|28797.02|28797.02|28789.28|28789.28|0
1652882280000|2022-05-18 13:58:00|28796.42|28796.42|28796.42|28796.42|28796.72|28796.72|28795.82|28795.82|0
1652882290000|2022-05-18 13:58:10|28799.96|28799.96|28803.49|28803.49|28803.49|28803.49|28799.96|28799.96|0
1652882300000|2022-05-18 13:58:20|28799.96|28799.96|28799.96|28799.96|28799.96|28799.96|28796.42|28796.42|0
1652882310000|2022-05-18 13:58:30|28799.06|28799.06|28795.22|28795.22|28799.06|28799.06|28795.22|28795.22|0
1652882320000|2022-05-18 13:58:40|28795.82|28795.82|28795.82|28795.82|28795.82|28795.82|28795.82|28795.82|0
1652882330000|2022-05-18 13:58:50|28788.75|28788.75|28785.22|28785.22|28792.29|28792.29|28785.22|28785.22|0
1652882340000|2022-05-18 13:59:00|28781.68|28781.68|28781.68|28781.68|28781.68|28781.68|28781.68|28781.68|0
1652882350000|2022-05-18 13:59:10|28785.22|28785.22|28785.22|28785.22|28785.22|28785.22|28785.22|28785.22|0
1652882360000|2022-05-18 13:59:20|28784.92|28784.92|28784.92|28784.92|28784.92|28784.92|28784.92|28784.92|0
1652882370000|2022-05-18 13:59:30|28777.85|28777.85|28785.82|28785.82|28785.82|28785.82|28777.85|28777.85|0
1652882380000|2022-05-18 13:59:40|28789.35|28789.35|28795.6|28795.6|28795.6|28795.6|28788.53|28788.53|0
1652882390000|2022-05-18 13:59:50|28792.07|28792.07|28795.6|28795.6|28795.6|28795.6|28792.07|28792.07|0
1652882400000|2022-05-18 14:00:00|28796.2|28796.2|28795.6|28795.6|28796.2|28796.2|28795.6|28795.6|0
1652882410000|2022-05-18 14:00:10|28799.14|28799.14|28799.14|28799.14|28799.14|28799.14|28799.14|28799.14|0
1652882420000|2022-05-18 14:00:20|28795.6|28795.6|28788.12|28788.12|28795.6|28795.6|28788.12|28788.12|0
1652882430000|2022-05-18 14:00:30|28798.73|28798.73|28798.73|28798.73|28798.73|28798.73|28798.73|28798.73|0
1652882440000|2022-05-18 14:00:40|28802.26|28802.26|28798.73|28798.73|28802.26|28802.26|28798.73|28798.73|0
1652882450000|2022-05-18 14:00:50|28802.26|28802.26|28809.33|28809.33|28809.33|28809.33|28802.26|28802.26|0
1652882460000|2022-05-18 14:01:00|28809.63|28809.63|28795.08|28795.08|28809.63|28809.63|28795.08|28795.08|0
1652882470000|2022-05-18 14:01:10|28798.62|28798.62|28791.55|28791.55|28798.62|28798.62|28791.55|28791.55|0
1652882480000|2022-05-18 14:01:20|28795.08|28795.08|28791.85|28791.85|28795.39|28795.39|28791.55|28791.55|0
1652882490000|2022-05-18 14:01:30|28802.46|28802.46|28802.46|28802.46|28802.46|28802.46|28798.92|28798.92|0
1652882500000|2022-05-18 14:01:40|28798.92|28798.92|28798.92|28798.92|28802.46|28802.46|28798.92|28798.92|0
1652882520000|2022-05-18 14:02:00|28795.39|28795.39|28799.22|28799.22|28799.22|28799.22|28791.85|28791.85|0
1652882530000|2022-05-18 14:02:10|28802.76|28802.76|28813.36|28813.36|28813.36|28813.36|28802.76|28802.76|0
1652882540000|2022-05-18 14:02:20|28814.56|28814.56|28815.46|28815.46|28815.46|28815.46|28814.56|28814.56|0
1652882550000|2022-05-18 14:02:30|28819|28819|28819|28819|28819|28819|28815.46|28815.46|0
1652882560000|2022-05-18 14:02:40|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|28811.93|0
1652882570000|2022-05-18 14:02:50|28819|28819|28822.53|28822.53|28826.07|28826.07|28819|28819|0
1652882580000|2022-05-18 14:03:00|28821.93|28821.93|28825.77|28825.77|28826.07|28826.07|28821.93|28821.93|0
1652882590000|2022-05-18 14:03:10|28822.23|28822.23|28822.23|28822.23|28822.23|28822.23|28822.23|28822.23|0
1652882600000|2022-05-18 14:03:20|28815.16|28815.16|28811.63|28811.63|28815.16|28815.16|28811.63|28811.63|0
1652882610000|2022-05-18 14:03:30|28810.73|28810.73|28810.43|28810.43|28810.73|28810.73|28810.43|28810.43|0
1652882630000|2022-05-18 14:03:50|28806.89|28806.89|28806.89|28806.89|28806.89|28806.89|28806.89|28806.89|0
1652882640000|2022-05-18 14:04:00|28803.36|28803.36|28799.82|28799.82|28803.36|28803.36|28799.82|28799.82|0
1652882650000|2022-05-18 14:04:10|28803.36|28803.36|28802.76|28802.76|28803.36|28803.36|28802.76|28802.76|0
1652882660000|2022-05-18 14:04:20|28799.22|28799.22|28802.76|28802.76|28802.76|28802.76|28799.22|28799.22|0
1652882670000|2022-05-18 14:04:30|28802.15|28802.15|28801.55|28801.55|28802.15|28802.15|28794.48|28794.48|0
1652882680000|2022-05-18 14:04:40|28801.14|28801.14|28801.14|28801.14|28801.14|28801.14|28801.14|28801.14|0
1652882690000|2022-05-18 14:04:50|28801.55|28801.55|28801.55|28801.55|28801.55|28801.55|28801.55|28801.55|0
1652882700000|2022-05-18 14:05:00|28805.09|28805.09|28801.55|28801.55|28805.09|28805.09|28801.55|28801.55|0
1652882710000|2022-05-18 14:05:10|28801.25|28801.25|28811.86|28811.86|28811.86|28811.86|28801.25|28801.25|0
1652882720000|2022-05-18 14:05:20|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|28808.32|0
1652882730000|2022-05-18 14:05:30|28811.86|28811.86|28811.56|28811.56|28812.16|28812.16|28808.02|28808.02|0
1652882740000|2022-05-18 14:05:40|28808.02|28808.02|28786.81|28786.81|28811.56|28811.56|28786.81|28786.81|0
1652882750000|2022-05-18 14:05:50|28783.28|28783.28|28795.08|28795.08|28795.08|28795.08|28783.28|28783.28|0
1652882760000|2022-05-18 14:06:00|28794.78|28794.78|28791.19|28791.19|28795.03|28795.03|28791.19|28791.19|0
1652882770000|2022-05-18 14:06:10|28790.95|28790.95|28794.48|28794.48|28794.48|28794.48|28790.95|28790.95|0
1652882780000|2022-05-18 14:06:20|28798.02|28798.02|28798.02|28798.02|28798.02|28798.02|28798.02|28798.02|0
1652882790000|2022-05-18 14:06:30|28797.53|28797.53|28797.53|28797.53|28797.53|28797.53|28797.29|28797.29|0
1652882800000|2022-05-18 14:06:40|28801.07|28801.07|28801.07|28801.07|28801.07|28801.07|28801.07|28801.07|0
1652882820000|2022-05-18 14:07:00|28804.6|28804.6|28811.67|28811.67|28811.67|28811.67|28804.6|28804.6|0
1652882830000|2022-05-18 14:07:10|28818.74|28818.74|28822.28|28822.28|28822.28|28822.28|28818.74|28818.74|0
1652882840000|2022-05-18 14:07:20|28825.81|28825.81|28825.81|28825.81|28825.81|28825.81|28825.81|28825.81|0
1652882850000|2022-05-18 14:07:30|28829.35|28829.35|28825.81|28825.81|28829.35|28829.35|28822.28|28822.28|0
1652882860000|2022-05-18 14:07:40|28822.28|28822.28|28825.81|28825.81|28825.81|28825.81|28822.28|28822.28|0
1652882870000|2022-05-18 14:07:50|28829.35|28829.35|28829.35|28829.35|28829.35|28829.35|28829.35|28829.35|0
1652882880000|2022-05-18 14:08:00|28825.81|28825.81|28781.95|28781.95|28825.81|28825.81|28781.95|28781.95|0
1652882890000|2022-05-18 14:08:10|28778.42|28778.42|28771.35|28771.35|28778.42|28778.42|28771.35|28771.35|0
1652882920000|2022-05-18 14:08:40|28774.88|28774.88|28774.88|28774.88|28774.88|28774.88|28774.88|28774.88|0
1652882930000|2022-05-18 14:08:50|28767.81|28767.81|28767.81|28767.81|28767.81|28767.81|28767.81|28767.81|0
1652882940000|2022-05-18 14:09:00|28764.28|28764.28|28767.81|28767.81|28767.81|28767.81|28760.74|28760.74|0
1652882950000|2022-05-18 14:09:10|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|28760.74|0
1652882990000|2022-05-18 14:09:50|28759.54|28759.54|28759.84|28759.84|28759.84|28759.84|28756.31|28756.31|0
1652883000000|2022-05-18 14:10:00|28763.38|28763.38|28755.71|28755.71|28763.38|28763.38|28755.71|28755.71|0
1652883010000|2022-05-18 14:10:10|28762.77|28762.77|28767.21|28767.21|28767.21|28767.21|28762.77|28762.77|0
1652883030000|2022-05-18 14:10:30|28774.28|28774.28|28774.28|28774.28|28774.28|28774.28|28774.28|28774.28|0
1652883040000|2022-05-18 14:10:40|28773.46|28773.46|28773.46|28773.46|28773.46|28773.46|28773.46|28773.46|0
1652883050000|2022-05-18 14:10:50|28777|28777|28777|28777|28777|28777|28777|28777|0
1652883060000|2022-05-18 14:11:00|28776.7|28776.7|28776.7|28776.7|28776.7|28776.7|28776.7|28776.7|0
1652883070000|2022-05-18 14:11:10|28783.77|28783.77|28780.23|28780.23|28787.3|28787.3|28780.23|28780.23|0
1652883080000|2022-05-18 14:11:20|28773.16|28773.16|28772.34|28772.34|28773.16|28773.16|28772.34|28772.34|0
1652883090000|2022-05-18 14:11:30|28772.1|28772.1|28772.1|28772.1|28772.1|28772.1|28772.1|28772.1|0
1652883100000|2022-05-18 14:11:40|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|28775.63|0
1652883110000|2022-05-18 14:11:50|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|28782.7|0
1652883120000|2022-05-18 14:12:00|28786.24|28786.24|28782.7|28782.7|28786.24|28786.24|28782.7|28782.7|0
1652883140000|2022-05-18 14:12:20|28779.17|28779.17|28782.7|28782.7|28782.7|28782.7|28779.17|28779.17|0
1652883160000|2022-05-18 14:12:40|28783.11|28783.11|28776.04|28776.04|28783.11|28783.11|28776.04|28776.04|0
1652883170000|2022-05-18 14:12:50|28768.97|28768.97|28768.97|28768.97|28768.97|28768.97|28768.97|28768.97|0
1652883190000|2022-05-18 14:13:10|28768.67|28768.67|28758.07|28758.07|28768.67|28768.67|28758.07|28758.07|0
1652883210000|2022-05-18 14:13:30|28761.6|28761.6|28768.97|28768.97|28768.97|28768.97|28761.6|28761.6|0
1652883220000|2022-05-18 14:13:40|28765.44|28765.44|28758.37|28758.37|28765.44|28765.44|28758.37|28758.37|0
1652883230000|2022-05-18 14:13:50|28754.83|28754.83|28754.83|28754.83|28758.37|28758.37|28754.83|28754.83|0
1652883240000|2022-05-18 14:14:00|28754.23|28754.23|28754.23|28754.23|28754.23|28754.23|28754.23|28754.23|0
1652883250000|2022-05-18 14:14:10|28754.53|28754.53|28755.44|28755.44|28755.44|28755.44|28754.53|28754.53|0
1652883260000|2022-05-18 14:14:20|28755.85|28755.85|28755.85|28755.85|28755.85|28755.85|28755.85|28755.85|0
1652883270000|2022-05-18 14:14:30|28755.24|28755.24|28751.71|28751.71|28755.24|28755.24|28751.71|28751.71|0
1652883280000|2022-05-18 14:14:40|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|28752.01|0
1652883290000|2022-05-18 14:14:50|28748.47|28748.47|28752.01|28752.01|28752.01|28752.01|28748.47|28748.47|0
1652883300000|2022-05-18 14:15:00|28759.08|28759.08|28758.67|28758.67|28759.08|28759.08|28758.67|28758.67|0
1652883310000|2022-05-18 14:15:10|28755.13|28755.13|28754.83|28754.83|28755.13|28755.13|28751.3|28751.3|0
1652883320000|2022-05-18 14:15:20|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|28751.3|0
1652883330000|2022-05-18 14:15:30|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|28761.9|0
1652883360000|2022-05-18 14:16:00|28768.97|28768.97|28765.44|28765.44|28768.97|28768.97|28765.44|28765.44|0
1652883380000|2022-05-18 14:16:20|28761.9|28761.9|28758.37|28758.37|28761.9|28761.9|28758.37|28758.37|0
1652883400000|2022-05-18 14:16:40|28751.3|28751.3|28750.48|28750.48|28751.3|28751.3|28750.48|28750.48|0
1652883420000|2022-05-18 14:17:00|28752.28|28752.28|28752.28|28752.28|28753.18|28753.18|28752.28|28752.28|0
1652883430000|2022-05-18 14:17:10|28748.75|28748.75|28741.68|28741.68|28748.75|28748.75|28741.68|28741.68|0
1652883440000|2022-05-18 14:17:20|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|28745.21|0
1652883450000|2022-05-18 14:17:30|28745.51|28745.51|28749.35|28749.35|28749.35|28749.35|28745.51|28745.51|0
1652883460000|2022-05-18 14:17:40|28745.81|28745.81|28745.81|28745.81|28745.81|28745.81|28745.81|28745.81|0
1652883470000|2022-05-18 14:17:50|28742.28|28742.28|28735.21|28735.21|28742.28|28742.28|28735.21|28735.21|0
1652883490000|2022-05-18 14:18:10|28738.74|28738.74|28735.21|28735.21|28738.74|28738.74|28735.21|28735.21|0
1652883500000|2022-05-18 14:18:20|28735.62|28735.62|28749.35|28749.35|28749.35|28749.35|28735.21|28735.21|0
1652883510000|2022-05-18 14:18:30|28749.76|28749.76|28749.76|28749.76|28749.76|28749.76|28749.76|28749.76|0
1652883520000|2022-05-18 14:18:40|28742.69|28742.69|28746.22|28746.22|28746.22|28746.22|28742.69|28742.69|0
1652883530000|2022-05-18 14:18:50|28739.15|28739.15|28735.62|28735.62|28739.15|28739.15|28735.62|28735.62|0
1652883540000|2022-05-18 14:19:00|28728.55|28728.55|28728.85|28728.85|28728.85|28728.85|28728.55|28728.55|0
1652883550000|2022-05-18 14:19:10|28725.31|28725.31|28727.94|28727.94|28727.94|28727.94|28724.1|28724.1|0
1652883560000|2022-05-18 14:19:20|28735.01|28735.01|28735.01|28735.01|28735.01|28735.01|28735.01|28735.01|0
1652883580000|2022-05-18 14:19:40|28738.54|28738.54|28735.01|28735.01|28738.54|28738.54|28735.01|28735.01|0
1652883610000|2022-05-18 14:20:10|28735.31|28735.31|28735.31|28735.31|28735.31|28735.31|28735.31|28735.31|0
1652883620000|2022-05-18 14:20:20|28735.61|28735.61|28736.34|28736.34|28736.34|28736.34|28735.61|28735.61|0
1652883630000|2022-05-18 14:20:30|28739.87|28739.87|28739.87|28739.87|28739.87|28739.87|28739.87|28739.87|0
1652883660000|2022-05-18 14:21:00|28744.01|28744.01|28758.86|28758.86|28758.86|28758.86|28744.01|28744.01|0
1652883670000|2022-05-18 14:21:10|28755.32|28755.32|28755.32|28755.32|28755.32|28755.32|28755.32|28755.32|0
1652883690000|2022-05-18 14:21:30|28751.79|28751.79|28744.72|28744.72|28751.79|28751.79|28744.72|28744.72|0
1652883710000|2022-05-18 14:21:50|28744.12|28744.12|28740.58|28740.58|28744.12|28744.12|28740.58|28740.58|0
1652883720000|2022-05-18 14:22:00|28737.05|28737.05|28737.05|28737.05|28737.05|28737.05|28737.05|28737.05|0
1652883730000|2022-05-18 14:22:10|28733.51|28733.51|28733.51|28733.51|28733.51|28733.51|28733.51|28733.51|0
1652883770000|2022-05-18 14:22:50|28729.98|28729.98|28729.98|28729.98|28729.98|28729.98|28729.98|28729.98|0
1652883810000|2022-05-18 14:23:30|28726.44|28726.44|28722.91|28722.91|28726.44|28726.44|28722.91|28722.91|0
1652883820000|2022-05-18 14:23:40|28723.15|28723.15|28723.15|28723.15|28723.15|28723.15|28723.15|28723.15|0
1652883830000|2022-05-18 14:23:50|28719.61|28719.61|28719.61|28719.61|28726.68|28726.68|28719.61|28719.61|0
1652883840000|2022-05-18 14:24:00|28723.15|28723.15|28721.95|28721.95|28723.15|28723.15|28721.95|28721.95|0
1652883850000|2022-05-18 14:24:10|28725.48|28725.48|28731.73|28731.73|28731.73|28731.73|28724.66|28724.66|0
1652883860000|2022-05-18 14:24:20|28732.03|28732.03|28732.44|28732.44|28735.98|28735.98|28732.03|28732.03|0
1652883870000|2022-05-18 14:24:30|28728.91|28728.91|28729.73|28729.73|28729.73|28729.73|28728.91|28728.91|0
1652883920000|2022-05-18 14:25:20|28733.26|28733.26|28729.13|28729.13|28733.26|28733.26|28729.13|28729.13|0
1652883930000|2022-05-18 14:25:30|28732.66|28732.66|28725.59|28725.59|28732.66|28732.66|28725.59|28725.59|0
1652883960000|2022-05-18 14:26:00|28722.06|28722.06|28723.14|28723.14|28723.14|28723.14|28718.52|28718.52|0
1652883980000|2022-05-18 14:26:20|28722.84|28722.84|28719.31|28719.31|28722.84|28722.84|28719.31|28719.31|0
1652883990000|2022-05-18 14:26:30|28719.01|28719.01|28719.01|28719.01|28719.01|28719.01|28719.01|28719.01|0
1652884010000|2022-05-18 14:26:50|28715.47|28715.47|28711.94|28711.94|28715.47|28715.47|28711.94|28711.94|0
1652884020000|2022-05-18 14:27:00|28711.64|28711.64|28711.64|28711.64|28711.64|28711.64|28711.64|28711.64|0
1652884080000|2022-05-18 14:28:00|28708.1|28708.1|28706.87|28706.87|28708.1|28708.1|28706.87|28706.87|0
1652884090000|2022-05-18 14:28:10|28703.34|28703.34|28702.74|28702.74|28703.34|28703.34|28702.74|28702.74|0
1652884100000|2022-05-18 14:28:20|28699.2|28699.2|28695.67|28695.67|28699.2|28699.2|28695.67|28695.67|0
1652884110000|2022-05-18 14:28:30|28699.2|28699.2|28705.67|28705.67|28706.27|28706.27|28699.2|28699.2|0
1652884120000|2022-05-18 14:28:40|28702.13|28702.13|28702.13|28702.13|28702.13|28702.13|28702.13|28702.13|0
1652884140000|2022-05-18 14:29:00|28698.6|28698.6|28697.21|28697.21|28698.6|28698.6|28697.21|28697.21|0
1652884150000|2022-05-18 14:29:10|28696.91|28696.91|28696.91|28696.91|28696.91|28696.91|28696.91|28696.91|0
1652884160000|2022-05-18 14:29:20|28686.31|28686.31|28686.31|28686.31|28686.31|28686.31|28686.31|28686.31|0
1652884170000|2022-05-18 14:29:30|28685.71|28685.71|28678.64|28678.64|28685.71|28685.71|28678.64|28678.64|0
1652884180000|2022-05-18 14:29:40|28682.17|28682.17|28680.94|28680.94|28682.17|28682.17|28680.94|28680.94|0
1652884190000|2022-05-18 14:29:50|28684.48|28684.48|28684.48|28684.48|28684.48|28684.48|28684.48|28684.48|0
1652884200000|2022-05-18 14:30:00|28680.94|28680.94|28670.34|28670.34|28680.94|28680.94|28670.34|28670.34|0
1652884210000|2022-05-18 14:30:10|28669.74|28669.74|28666.8|28666.8|28669.74|28669.74|28666.8|28666.8|0
1652884220000|2022-05-18 14:30:20|28670.34|28670.34|28670.34|28670.34|28670.34|28670.34|28670.34|28670.34|0
1652884240000|2022-05-18 14:30:40|28670.04|28670.04|28676.21|28676.21|28676.21|28676.21|28669.14|28669.14|0
1652884250000|2022-05-18 14:30:50|28675.91|28675.91|28668.84|28668.84|28675.91|28675.91|28668.84|28668.84|0
1652884260000|2022-05-18 14:31:00|28672.37|28672.37|28672.37|28672.37|28672.37|28672.37|28672.37|28672.37|0
1652884280000|2022-05-18 14:31:20|28665.3|28665.3|28661.77|28661.77|28665.3|28665.3|28661.77|28661.77|0
1652884290000|2022-05-18 14:31:30|28661.17|28661.17|28664.7|28664.7|28664.7|28664.7|28661.17|28661.17|0
1652884300000|2022-05-18 14:31:40|28664.4|28664.4|28664.7|28664.7|28664.7|28664.7|28664.4|28664.4|0
1652884310000|2022-05-18 14:31:50|28668.24|28668.24|28675.31|28675.31|28675.31|28675.31|28668.24|28668.24|0
1652884320000|2022-05-18 14:32:00|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|28682.38|0
1652884330000|2022-05-18 14:32:10|28678.84|28678.84|28678.84|28678.84|28678.84|28678.84|28678.84|28678.84|0
1652884340000|2022-05-18 14:32:20|28675.31|28675.31|28671.47|28671.47|28675.31|28675.31|28671.47|28671.47|0
1652884360000|2022-05-18 14:32:40|28675.01|28675.01|28675.31|28675.31|28675.31|28675.31|28675.01|28675.01|0
1652884370000|2022-05-18 14:32:50|28676.21|28676.21|28678.01|28678.01|28678.01|28678.01|28676.21|28676.21|0
1652884380000|2022-05-18 14:33:00|28681.54|28681.54|28681.54|28681.54|28681.54|28681.54|28681.54|28681.54|0
1652884410000|2022-05-18 14:33:30|28685.08|28685.08|28695.68|28695.68|28695.68|28695.68|28685.08|28685.08|0
1652884420000|2022-05-18 14:33:40|28688.61|28688.61|28692.15|28692.15|28692.15|28692.15|28688.61|28688.61|0
1652884430000|2022-05-18 14:33:50|28692.45|28692.45|28692.45|28692.45|28703.05|28703.05|28692.45|28692.45|0
1652884440000|2022-05-18 14:34:00|28692.86|28692.86|28685.38|28685.38|28692.86|28692.86|28685.38|28685.38|0
1652884450000|2022-05-18 14:34:10|28684.97|28684.97|28684.97|28684.97|28684.97|28684.97|28684.97|28684.97|0
1652884460000|2022-05-18 14:34:20|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|0
1652884470000|2022-05-18 14:34:30|28674.07|28674.07|28674.07|28674.07|28674.07|28674.07|28674.07|28674.07|0
1652884480000|2022-05-18 14:34:40|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|28677.6|0
1652884500000|2022-05-18 14:35:00|28670.53|28670.53|28670.53|28670.53|28670.53|28670.53|28670.53|28670.53|0
1652884520000|2022-05-18 14:35:20|28669.33|28669.33|28669.03|28669.03|28669.33|28669.33|28669.03|28669.03|0
1652884540000|2022-05-18 14:35:40|28665.49|28665.49|28665.49|28665.49|28665.49|28665.49|28665.49|28665.49|0
1652884550000|2022-05-18 14:35:50|28661.47|28661.47|28661.47|28661.47|28661.47|28661.47|28661.47|28661.47|0
1652884560000|2022-05-18 14:36:00|28665.01|28665.01|28663.81|28663.81|28665.01|28665.01|28663.81|28663.81|0
1652884570000|2022-05-18 14:36:10|28663.4|28663.4|28669.24|28669.24|28669.24|28669.24|28662.99|28662.99|0
1652884590000|2022-05-18 14:36:30|28668.94|28668.94|28668.94|28668.94|28668.94|28668.94|28668.94|28668.94|0
1652884600000|2022-05-18 14:36:40|28665.4|28665.4|28665.4|28665.4|28665.4|28665.4|28665.4|28665.4|0
1652884610000|2022-05-18 14:36:50|28661.87|28661.87|28657.92|28657.92|28661.87|28661.87|28657.92|28657.92|0
1652884620000|2022-05-18 14:37:00|28661.46|28661.46|28672.06|28672.06|28672.06|28672.06|28657.92|28657.92|0
1652884630000|2022-05-18 14:37:10|28675.6|28675.6|28675.6|28675.6|28675.6|28675.6|28675.6|28675.6|0
1652884640000|2022-05-18 14:37:20|28679.13|28679.13|28679.13|28679.13|28679.13|28679.13|28679.13|28679.13|0
1652884660000|2022-05-18 14:37:40|28686.2|28686.2|28686.8|28686.8|28686.8|28686.8|28686.2|28686.2|0
1652884670000|2022-05-18 14:37:50|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|28683.27|0
1652884680000|2022-05-18 14:38:00|28676.2|28676.2|28671.76|28671.76|28676.2|28676.2|28671.76|28671.76|0
1652884690000|2022-05-18 14:38:10|28671.35|28671.35|28674.89|28674.89|28674.89|28674.89|28671.35|28671.35|0
1652884700000|2022-05-18 14:38:20|28685.49|28685.49|28685.49|28685.49|28685.49|28685.49|28685.49|28685.49|0
1652884730000|2022-05-18 14:38:50|28681.96|28681.96|28681.96|28681.96|28681.96|28681.96|28681.96|28681.96|0
1652884740000|2022-05-18 14:39:00|28682.37|28682.37|28685.42|28685.42|28685.42|28685.42|28681.64|28681.64|0
1652884750000|2022-05-18 14:39:10|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|0
1652884760000|2022-05-18 14:39:20|28682.48|28682.48|28682.48|28682.48|28682.48|28682.48|28682.48|28682.48|0
1652884770000|2022-05-18 14:39:30|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|28686.02|0
1652884780000|2022-05-18 14:39:40|28686.43|28686.43|28694.1|28694.1|28694.1|28694.1|28686.43|28686.43|0
1652884790000|2022-05-18 14:39:50|28690.56|28690.56|28691.16|28691.16|28691.16|28691.16|28690.56|28690.56|0
1652884800000|2022-05-18 14:40:00|28687.63|28687.63|28687.63|28687.63|28687.63|28687.63|28687.63|28687.63|0
1652884810000|2022-05-18 14:40:10|28684.1|28684.1|28673.49|28673.49|28684.1|28684.1|28673.49|28673.49|0
1652884820000|2022-05-18 14:40:20|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|0
1652884850000|2022-05-18 14:40:50|28659.35|28659.35|28659.35|28659.35|28662.89|28662.89|28659.35|28659.35|0
1652884860000|2022-05-18 14:41:00|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|28662.89|0
1652884870000|2022-05-18 14:41:10|28666.42|28666.42|28673.49|28673.49|28673.49|28673.49|28666.42|28666.42|0
1652884880000|2022-05-18 14:41:20|28677.03|28677.03|28677.03|28677.03|28677.03|28677.03|28677.03|28677.03|0
1652884890000|2022-05-18 14:41:30|28673.49|28673.49|28668.75|28668.75|28673.49|28673.49|28668.75|28668.75|0
1652884900000|2022-05-18 14:41:40|28672.29|28672.29|28672.29|28672.29|28672.29|28672.29|28672.29|28672.29|0
1652884910000|2022-05-18 14:41:50|28671.88|28671.88|28668.34|28668.34|28671.88|28671.88|28668.34|28668.34|0
1652884920000|2022-05-18 14:42:00|28671.88|28671.88|28671.88|28671.88|28671.88|28671.88|28671.88|28671.88|0
1652884960000|2022-05-18 14:42:40|28664.81|28664.81|28664.81|28664.81|28664.81|28664.81|28664.81|28664.81|0
1652884970000|2022-05-18 14:42:50|28671.88|28671.88|28671.88|28671.88|28671.88|28671.88|28671.88|28671.88|0
1652885000000|2022-05-18 14:43:20|28668.34|28668.34|28671.88|28671.88|28671.88|28671.88|28668.34|28668.34|0
1652885030000|2022-05-18 14:43:50|28675.41|28675.41|28679.25|28679.25|28679.25|28679.25|28675.41|28675.41|0
1652885040000|2022-05-18 14:44:00|28686.32|28686.32|28668.23|28668.23|28686.32|28686.32|28667.93|28667.93|0
1652885050000|2022-05-18 14:44:10|28668.83|28668.83|28668.83|28668.83|28668.83|28668.83|28668.83|28668.83|0
1652885060000|2022-05-18 14:44:20|28675.9|28675.9|28682.97|28682.97|28682.97|28682.97|28675.9|28675.9|0
1652885070000|2022-05-18 14:44:30|28679.43|28679.43|28679.43|28679.43|28679.43|28679.43|28679.43|28679.43|0
1652885100000|2022-05-18 14:45:00|28675.9|28675.9|28664.99|28664.99|28675.9|28675.9|28664.99|28664.99|0
1652885110000|2022-05-18 14:45:10|28661.46|28661.46|28661.46|28661.46|28661.46|28661.46|28661.46|28661.46|0
1652885120000|2022-05-18 14:45:20|28668.53|28668.53|28668.53|28668.53|28668.53|28668.53|28668.53|28668.53|0
1652885140000|2022-05-18 14:45:40|28664.99|28664.99|28661.46|28661.46|28664.99|28664.99|28661.46|28661.46|0
1652885150000|2022-05-18 14:45:50|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|0
1652885160000|2022-05-18 14:46:00|28662.06|28662.06|28669.37|28669.37|28669.37|28669.37|28662.06|28662.06|0
1652885170000|2022-05-18 14:46:10|28672.91|28672.91|28672.91|28672.91|28672.91|28672.91|28672.91|28672.91|0
1652885180000|2022-05-18 14:46:20|28669.37|28669.37|28669.67|28669.67|28669.67|28669.67|28669.37|28669.37|0
1652885190000|2022-05-18 14:46:30|28669.97|28669.97|28673.51|28673.51|28673.51|28673.51|28669.97|28669.97|0
1652885200000|2022-05-18 14:46:40|28673.92|28673.92|28678.46|28678.46|28678.46|28678.46|28673.92|28673.92|0
1652885210000|2022-05-18 14:46:50|28678.76|28678.76|28671.99|28671.99|28679.06|28679.06|28671.99|28671.99|0
1652885220000|2022-05-18 14:47:00|28671.69|28671.69|28671.39|28671.39|28671.69|28671.69|28671.39|28671.39|0
1652885230000|2022-05-18 14:47:10|28678.46|28678.46|28674.93|28674.93|28678.46|28678.46|28674.93|28674.93|0
1652885240000|2022-05-18 14:47:20|28677.33|28677.33|28681.47|28681.47|28681.47|28681.47|28677.33|28677.33|0
1652885250000|2022-05-18 14:47:30|28683.27|28683.27|28684.69|28684.69|28684.69|28684.69|28683.27|28683.27|0
1652885260000|2022-05-18 14:47:40|28685.1|28685.1|28685.51|28685.51|28685.51|28685.51|28685.1|28685.1|0
1652885270000|2022-05-18 14:47:50|28685.1|28685.1|28683.46|28683.46|28685.1|28685.1|28683.46|28683.46|0
1652885280000|2022-05-18 14:48:00|28686.99|28686.99|28686.99|28686.99|28686.99|28686.99|28686.99|28686.99|0
1652885290000|2022-05-18 14:48:10|28690.53|28690.53|28690.94|28690.94|28690.94|28690.94|28690.53|28690.53|0
1652885300000|2022-05-18 14:48:20|28691.54|28691.54|28695.07|28695.07|28695.07|28695.07|28691.54|28691.54|0
1652885310000|2022-05-18 14:48:30|28698.61|28698.61|28706.09|28706.09|28706.09|28706.09|28698.61|28698.61|0
1652885320000|2022-05-18 14:48:40|28709.62|28709.62|28706.98|28706.98|28709.62|28709.62|28706.09|28706.09|0
1652885330000|2022-05-18 14:48:50|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|28710.52|0
1652885360000|2022-05-18 14:49:20|28710.82|28710.82|28709.92|28709.92|28714.35|28714.35|28709.92|28709.92|0
1652885370000|2022-05-18 14:49:30|28710.74|28710.74|28710.74|28710.74|28710.74|28710.74|28710.74|28710.74|0
1652885390000|2022-05-18 14:49:50|28714.27|28714.27|28714.51|28714.51|28714.51|28714.51|28714.27|28714.27|0
1652885400000|2022-05-18 14:50:00|28714.27|28714.27|28710.74|28710.74|28714.27|28714.27|28710.74|28710.74|0
1652885420000|2022-05-18 14:50:20|28714.27|28714.27|28711.64|28711.64|28714.27|28714.27|28710.44|28710.44|0
1652885430000|2022-05-18 14:50:30|28715.17|28715.17|28715.17|28715.17|28715.17|28715.17|28715.17|28715.17|0
1652885440000|2022-05-18 14:50:40|28711.64|28711.64|28714.04|28714.04|28714.04|28714.04|28711.64|28711.64|0
1652885450000|2022-05-18 14:50:50|28717.58|28717.58|28718.78|28718.78|28718.78|28718.78|28717.58|28717.58|0
1652885460000|2022-05-18 14:51:00|28711.11|28711.11|28706.67|28706.67|28711.11|28711.11|28706.67|28706.67|0
1652885480000|2022-05-18 14:51:20|28703.14|28703.14|28703.14|28703.14|28703.14|28703.14|28703.14|28703.14|0
1652885490000|2022-05-18 14:51:30|28701.93|28701.93|28701.93|28701.93|28701.93|28701.93|28701.93|28701.93|0
1652885510000|2022-05-18 14:51:50|28701.63|28701.63|28701.93|28701.93|28701.93|28701.93|28701.63|28701.63|0
1652885520000|2022-05-18 14:52:00|28702.34|28702.34|28702.34|28702.34|28702.34|28702.34|28702.34|28702.34|0
1652885540000|2022-05-18 14:52:20|28698.81|28698.81|28698.81|28698.81|28698.81|28698.81|28698.81|28698.81|0
1652885550000|2022-05-18 14:52:30|28709.41|28709.41|28702.75|28702.75|28709.82|28709.82|28702.75|28702.75|0
1652885580000|2022-05-18 14:53:00|28702.45|28702.45|28702.45|28702.45|28702.45|28702.45|28702.45|28702.45|0
1652885590000|2022-05-18 14:53:10|28698.92|28698.92|28695.38|28695.38|28698.92|28698.92|28695.38|28695.38|0
1652885620000|2022-05-18 14:53:40|28691.85|28691.85|28691.85|28691.85|28691.85|28691.85|28691.85|28691.85|0
1652885630000|2022-05-18 14:53:50|28691.55|28691.55|28702.15|28702.15|28702.15|28702.15|28691.55|28691.55|0
1652885650000|2022-05-18 14:54:10|28702.4|28702.4|28702.4|28702.4|28702.4|28702.4|28702.4|28702.4|0
1652885660000|2022-05-18 14:54:20|28701.58|28701.58|28701.99|28701.99|28702.4|28702.4|28701.58|28701.58|0
1652885680000|2022-05-18 14:54:40|28694.92|28694.92|28694.92|28694.92|28694.92|28694.92|28694.92|28694.92|0
1652885700000|2022-05-18 14:55:00|28691.38|28691.38|28698.45|28698.45|28698.45|28698.45|28691.38|28691.38|0
1652885710000|2022-05-18 14:55:10|28705.52|28705.52|28705.52|28705.52|28705.52|28705.52|28705.52|28705.52|0
1652885720000|2022-05-18 14:55:20|28709.06|28709.06|28701.99|28701.99|28709.06|28709.06|28701.99|28701.99|0
1652885730000|2022-05-18 14:55:30|28709.06|28709.06|28709.54|28709.54|28713.07|28713.07|28709.06|28709.06|0
1652885740000|2022-05-18 14:55:40|28716.61|28716.61|28716.61|28716.61|28716.61|28716.61|28716.61|28716.61|0
1652885760000|2022-05-18 14:56:00|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|0
1652885770000|2022-05-18 14:56:10|28711.57|28711.57|28711.57|28711.57|28711.57|28711.57|28711.57|28711.57|0
1652885780000|2022-05-18 14:56:20|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|28715.11|0
1652885790000|2022-05-18 14:56:30|28725.71|28725.71|28729.25|28729.25|28729.25|28729.25|28725.71|28725.71|0
1652885800000|2022-05-18 14:56:40|28736.32|28736.32|28743.39|28743.39|28743.39|28743.39|28736.32|28736.32|0
1652885810000|2022-05-18 14:56:50|28750.46|28750.46|28739.85|28739.85|28750.46|28750.46|28739.85|28739.85|0
1652885820000|2022-05-18 14:57:00|28743.39|28743.39|28743.39|28743.39|28743.39|28743.39|28739.85|28739.85|0
1652885830000|2022-05-18 14:57:10|28743.14|28743.14|28736.32|28736.32|28743.14|28743.14|28736.32|28736.32|0
1652885840000|2022-05-18 14:57:20|28743.39|28743.39|28746.92|28746.92|28746.92|28746.92|28743.39|28743.39|0
1652885850000|2022-05-18 14:57:30|28743.39|28743.39|28725.71|28725.71|28743.39|28743.39|28722.18|28722.18|0
1652885860000|2022-05-18 14:57:40|28726.94|28726.94|28734.01|28734.01|28741.08|28741.08|28726.94|28726.94|0
1652885870000|2022-05-18 14:57:50|28737.55|28737.55|28738.15|28738.15|28738.15|28738.15|28737.55|28737.55|0
1652885880000|2022-05-18 14:58:00|28745.22|28745.22|28748.75|28748.75|28748.75|28748.75|28745.22|28745.22|0
1652885890000|2022-05-18 14:58:10|28741.68|28741.68|28741.68|28741.68|28741.68|28741.68|28741.68|28741.68|0
1652885920000|2022-05-18 14:58:40|28745.22|28745.22|28749.05|28749.05|28749.05|28749.05|28745.22|28745.22|0
1652885940000|2022-05-18 14:59:00|28745.52|28745.52|28741.38|28741.38|28745.52|28745.52|28741.38|28741.38|0
1652885950000|2022-05-18 14:59:10|28737.85|28737.85|28748.45|28748.45|28748.45|28748.45|28737.85|28737.85|0
1652885990000|2022-05-18 14:59:50|28751.99|28751.99|28755.52|28755.52|28759.06|28759.06|28751.99|28751.99|0
1652886000000|2022-05-18 15:00:00|28751.99|28751.99|28748.45|28748.45|28751.99|28751.99|28748.45|28748.45|0
1652886020000|2022-05-18 15:00:20|28744.92|28744.92|28744.92|28744.92|28744.92|28744.92|28744.92|28744.92|0
1652886030000|2022-05-18 15:00:30|28745.33|28745.33|28745.33|28745.33|28745.33|28745.33|28745.33|28745.33|0
1652886060000|2022-05-18 15:01:00|28748.86|28748.86|28748.86|28748.86|28748.86|28748.86|28748.86|28748.86|0
1652886070000|2022-05-18 15:01:10|28745.33|28745.33|28741.79|28741.79|28745.33|28745.33|28741.79|28741.79|0
1652886090000|2022-05-18 15:01:30|28738.26|28738.26|28737.66|28737.66|28738.26|28738.26|28737.66|28737.66|0
1652886120000|2022-05-18 15:02:00|28741.19|28741.19|28744.73|28744.73|28744.73|28744.73|28741.19|28741.19|0
1652886130000|2022-05-18 15:02:10|28748.26|28748.26|28748.26|28748.26|28748.26|28748.26|28748.26|28748.26|0
1652886150000|2022-05-18 15:02:30|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|28744.73|0
1652886170000|2022-05-18 15:02:50|28748.26|28748.26|28729.08|28729.08|28748.26|28748.26|28729.08|28729.08|0
1652886180000|2022-05-18 15:03:00|28728.67|28728.67|28728.26|28728.26|28728.67|28728.67|28728.26|28728.26|0
1652886190000|2022-05-18 15:03:10|28724.73|28724.73|28725.33|28725.33|28725.33|28725.33|28724.73|28724.73|0
1652886200000|2022-05-18 15:03:20|28725.03|28725.03|28725.03|28725.03|28725.03|28725.03|28725.03|28725.03|0
1652886210000|2022-05-18 15:03:30|28721.49|28721.49|28721.9|28721.9|28721.9|28721.9|28721.49|28721.49|0
1652886220000|2022-05-18 15:03:40|28725.44|28725.44|28732.92|28732.92|28732.92|28732.92|28725.44|28725.44|0
1652886240000|2022-05-18 15:04:00|28729.38|28729.38|28729.38|28729.38|28729.38|28729.38|28729.38|28729.38|0
1652886260000|2022-05-18 15:04:20|28729.79|28729.79|28728.89|28728.89|28729.79|28729.79|28728.89|28728.89|0
1652886270000|2022-05-18 15:04:30|28725.36|28725.36|28721.82|28721.82|28725.36|28725.36|28721.82|28721.82|0
1652886280000|2022-05-18 15:04:40|28725.36|28725.36|28725.36|28725.36|28725.36|28725.36|28725.36|28725.36|0
1652886290000|2022-05-18 15:04:50|28725.06|28725.06|28732.13|28732.13|28732.13|28732.13|28725.06|28725.06|0
1652886300000|2022-05-18 15:05:00|28735.66|28735.66|28728.59|28728.59|28735.66|28735.66|28728.59|28728.59|0
1652886310000|2022-05-18 15:05:10|28725.06|28725.06|28725.06|28725.06|28725.06|28725.06|28725.06|28725.06|0
1652886340000|2022-05-18 15:05:40|28724.65|28724.65|28721.11|28721.11|28724.65|28724.65|28721.11|28721.11|0
1652886350000|2022-05-18 15:05:50|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|0
1652886360000|2022-05-18 15:06:00|28717.88|28717.88|28717.88|28717.88|28717.88|28717.88|28717.88|28717.88|0
1652886370000|2022-05-18 15:06:10|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|28717.58|0
1652886380000|2022-05-18 15:06:20|28717.28|28717.28|28716.98|28716.98|28717.28|28717.28|28716.98|28716.98|0
1652886390000|2022-05-18 15:06:30|28713.44|28713.44|28713.44|28713.44|28713.44|28713.44|28713.44|28713.44|0
1652886400000|2022-05-18 15:06:40|28709.91|28709.91|28709.91|28709.91|28709.91|28709.91|28709.91|28709.91|0
1652886410000|2022-05-18 15:06:50|28709.31|28709.31|28709.31|28709.31|28709.31|28709.31|28709.31|28709.31|0
1652886420000|2022-05-18 15:07:00|28705.77|28705.77|28700.6|28700.6|28705.77|28705.77|28700.6|28700.6|0
1652886430000|2022-05-18 15:07:10|28700.84|28700.84|28700.36|28700.36|28700.84|28700.84|28700.36|28700.36|0
1652886440000|2022-05-18 15:07:20|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|28699.75|0
1652886450000|2022-05-18 15:07:30|28703.29|28703.29|28710.36|28710.36|28710.36|28710.36|28703.29|28703.29|0
1652886460000|2022-05-18 15:07:40|28706.82|28706.82|28710.96|28710.96|28710.96|28710.96|28706.82|28706.82|0
1652886470000|2022-05-18 15:07:50|28714.49|28714.49|28718.03|28718.03|28718.03|28718.03|28714.49|28714.49|0
1652886480000|2022-05-18 15:08:00|28714.49|28714.49|28714.49|28714.49|28714.49|28714.49|28714.49|28714.49|0
1652886490000|2022-05-18 15:08:10|28710.96|28710.96|28710.66|28710.66|28710.96|28710.96|28710.66|28710.66|0
1652886510000|2022-05-18 15:08:30|28707.12|28707.12|28707.12|28707.12|28707.12|28707.12|28707.12|28707.12|0
1652886520000|2022-05-18 15:08:40|28707.53|28707.53|28704|28704|28707.53|28707.53|28704|28704|0
1652886530000|2022-05-18 15:08:50|28693.39|28693.39|28700.46|28700.46|28700.46|28700.46|28693.39|28693.39|0
1652886550000|2022-05-18 15:09:10|28699.26|28699.26|28699.26|28699.26|28699.26|28699.26|28699.26|28699.26|0
1652886570000|2022-05-18 15:09:30|28702.8|28702.8|28702.8|28702.8|28706.33|28706.33|28702.8|28702.8|0
1652886580000|2022-05-18 15:09:40|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|28702.5|0
1652886590000|2022-05-18 15:09:50|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|0
1652886600000|2022-05-18 15:10:00|28691.89|28691.89|28688.36|28688.36|28691.89|28691.89|28688.36|28688.36|0
1652886610000|2022-05-18 15:10:10|28681.29|28681.29|28681.29|28681.29|28681.29|28681.29|28681.29|28681.29|0
1652886620000|2022-05-18 15:10:20|28677.75|28677.75|28681.77|28681.77|28684.82|28684.82|28677.75|28677.75|0
1652886640000|2022-05-18 15:10:40|28685.31|28685.31|28692.38|28692.38|28692.38|28692.38|28685.31|28685.31|0
1652886650000|2022-05-18 15:10:50|28688.84|28688.84|28688.84|28688.84|28688.84|28688.84|28688.84|28688.84|0
1652886660000|2022-05-18 15:11:00|28688.36|28688.36|28688.36|28688.36|28688.36|28688.36|28688.36|28688.36|0
1652886670000|2022-05-18 15:11:10|28691.89|28691.89|28695.43|28695.43|28695.43|28695.43|28691.89|28691.89|0
1652886680000|2022-05-18 15:11:20|28691.89|28691.89|28691.89|28691.89|28691.89|28691.89|28691.89|28691.89|0
1652886710000|2022-05-18 15:11:50|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|28695.43|0
1652886720000|2022-05-18 15:12:00|28698.96|28698.96|28687.95|28687.95|28698.96|28698.96|28687.95|28687.95|0
1652886730000|2022-05-18 15:12:10|28684.11|28684.11|28680.58|28680.58|28684.11|28684.11|28680.58|28680.58|0
1652886760000|2022-05-18 15:12:40|28684.11|28684.11|28683.81|28683.81|28684.11|28684.11|28683.81|28683.81|0
1652886780000|2022-05-18 15:13:00|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|28687.35|0
1652886790000|2022-05-18 15:13:10|28690.88|28690.88|28694.17|28694.17|28694.42|28694.42|28690.88|28690.88|0
1652886810000|2022-05-18 15:13:30|28690.64|28690.64|28690.64|28690.64|28690.64|28690.64|28690.64|28690.64|0
1652886830000|2022-05-18 15:13:50|28687.11|28687.11|28694.17|28694.17|28694.17|28694.17|28687.11|28687.11|0
1652886860000|2022-05-18 15:14:20|28690.64|28690.64|28690.64|28690.64|28690.64|28690.64|28690.64|28690.64|0
1652886890000|2022-05-18 15:14:50|28694.17|28694.17|28693.87|28693.87|28694.17|28694.17|28693.87|28693.87|0
1652886900000|2022-05-18 15:15:00|28694.17|28694.17|28694.78|28694.78|28694.78|28694.78|28694.17|28694.17|0
1652886910000|2022-05-18 15:15:10|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|28690.94|0
1652886920000|2022-05-18 15:15:20|28687.41|28687.41|28687.41|28687.41|28687.41|28687.41|28687.41|28687.41|0
1652886960000|2022-05-18 15:16:00|28683.87|28683.87|28683.87|28683.87|28683.87|28683.87|28683.87|28683.87|0
1652886970000|2022-05-18 15:16:10|28683.57|28683.57|28669.13|28669.13|28683.57|28683.57|28669.13|28669.13|0
1652886980000|2022-05-18 15:16:20|28665.6|28665.6|28669.13|28669.13|28669.13|28669.13|28665.6|28665.6|0
1652887000000|2022-05-18 15:16:40|28658.53|28658.53|28658.23|28658.23|28658.53|28658.53|28658.12|28658.12|0
1652887070000|2022-05-18 15:17:50|28665.29|28665.29|28668.83|28668.83|28668.83|28668.83|28665.29|28665.29|0
1652887080000|2022-05-18 15:18:00|28665.29|28665.29|28665.29|28665.29|28665.29|28665.29|28665.29|28665.29|0
1652887090000|2022-05-18 15:18:10|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|28661.76|0
1652887110000|2022-05-18 15:18:30|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|28660.94|0
1652887120000|2022-05-18 15:18:40|28657.41|28657.41|28660.94|28660.94|28660.94|28660.94|28657.41|28657.41|0
1652887150000|2022-05-18 15:19:10|28661.24|28661.24|28661.24|28661.24|28661.24|28661.24|28661.24|28661.24|0
1652887160000|2022-05-18 15:19:20|28657.71|28657.71|28657.71|28657.71|28657.71|28657.71|28657.71|28657.71|0
1652887180000|2022-05-18 15:19:40|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|28654.17|0
1652887200000|2022-05-18 15:20:00|28650.64|28650.64|28650.64|28650.64|28650.64|28650.64|28650.64|28650.64|0
1652887210000|2022-05-18 15:20:10|28647.1|28647.1|28647.1|28647.1|28647.1|28647.1|28647.1|28647.1|0
1652887230000|2022-05-18 15:20:30|28643.27|28643.27|28650.34|28650.34|28650.34|28650.34|28643.27|28643.27|0
1652887260000|2022-05-18 15:21:00|28649.85|28649.85|28646.32|28646.32|28649.85|28649.85|28646.32|28646.32|0
1652887270000|2022-05-18 15:21:10|28649.85|28649.85|28646.32|28646.32|28649.85|28649.85|28646.32|28646.32|0
1652887280000|2022-05-18 15:21:20|28639.25|28639.25|28639.25|28639.25|28639.25|28639.25|28639.25|28639.25|0
1652887290000|2022-05-18 15:21:30|28638.65|28638.65|28638.65|28638.65|28638.65|28638.65|28638.65|28638.65|0
1652887300000|2022-05-18 15:21:40|28638.35|28638.35|28634.81|28634.81|28638.35|28638.35|28634.81|28634.81|0
1652887320000|2022-05-18 15:22:00|28633.99|28633.99|28633.99|28633.99|28633.99|28633.99|28633.99|28633.99|0
1652887340000|2022-05-18 15:22:20|28630.46|28630.46|28630.46|28630.46|28630.46|28630.46|28626.92|28626.92|0
1652887350000|2022-05-18 15:22:30|28626.92|28626.92|28626.92|28626.92|28626.92|28626.92|28626.92|28626.92|0
1652887360000|2022-05-18 15:22:40|28626.68|28626.68|28622.84|28622.84|28626.68|28626.68|28622.84|28622.84|0
1652887380000|2022-05-18 15:23:00|28622.02|28622.02|28619.2|28619.2|28622.73|28622.73|28618.19|28618.19|0
1652887390000|2022-05-18 15:23:10|28615.66|28615.66|28622.73|28622.73|28622.73|28622.73|28605.06|28605.06|0
1652887400000|2022-05-18 15:23:20|28622.49|28622.49|28614.7|28614.7|28622.49|28622.49|28614.7|28614.7|0
1652887410000|2022-05-18 15:23:30|28618.23|28618.23|28618.23|28618.23|28618.23|28618.23|28618.23|28618.23|0
1652887430000|2022-05-18 15:23:50|28621.77|28621.77|28621.77|28621.77|28621.77|28621.77|28621.77|28621.77|0
1652887440000|2022-05-18 15:24:00|28621.36|28621.36|28617.82|28617.82|28621.36|28621.36|28617.82|28617.82|0
1652887450000|2022-05-18 15:24:10|28613.69|28613.69|28610.15|28610.15|28613.69|28613.69|28610.15|28610.15|0
1652887460000|2022-05-18 15:24:20|28609.85|28609.85|28609.61|28609.61|28609.85|28609.85|28609.61|28609.61|0
1652887470000|2022-05-18 15:24:30|28609.2|28609.2|28612.73|28612.73|28612.73|28612.73|28609.2|28609.2|0
1652887490000|2022-05-18 15:24:50|28612.25|28612.25|28619.08|28619.08|28619.08|28619.08|28612.01|28612.01|0
1652887510000|2022-05-18 15:25:10|28615.54|28615.54|28608.77|28608.77|28615.84|28615.84|28608.77|28608.77|0
1652887520000|2022-05-18 15:25:20|28619.38|28619.38|28619.68|28619.68|28619.68|28619.68|28619.38|28619.38|0
1652887530000|2022-05-18 15:25:30|28619.98|28619.98|28623.62|28623.62|28623.62|28623.62|28619.68|28619.68|0
1652887540000|2022-05-18 15:25:40|28623.92|28623.92|28616.85|28616.85|28623.92|28623.92|28616.85|28616.85|0
1652887550000|2022-05-18 15:25:50|28620.39|28620.39|28620.39|28620.39|28620.39|28620.39|28620.39|28620.39|0
1652887560000|2022-05-18 15:26:00|28623.92|28623.92|28630.99|28630.99|28630.99|28630.99|28623.92|28623.92|0
1652887580000|2022-05-18 15:26:20|28627.46|28627.46|28619.38|28619.38|28627.46|28627.46|28619.38|28619.38|0
1652887590000|2022-05-18 15:26:30|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|28612.31|0
1652887610000|2022-05-18 15:26:50|28611.9|28611.9|28622.74|28622.74|28622.74|28622.74|28611.9|28611.9|0
1652887620000|2022-05-18 15:27:00|28622.44|28622.44|28614.72|28614.72|28622.44|28622.44|28614.72|28614.72|0
1652887630000|2022-05-18 15:27:10|28618.26|28618.26|28625.33|28625.33|28625.33|28625.33|28618.26|28618.26|0
1652887640000|2022-05-18 15:27:20|28625.74|28625.74|28629.27|28629.27|28632.81|28632.81|28625.74|28625.74|0
1652887650000|2022-05-18 15:27:30|28628.86|28628.86|28628.86|28628.86|28628.86|28628.86|28628.86|28628.86|0
1652887660000|2022-05-18 15:27:40|28618.26|28618.26|28628.86|28628.86|28628.86|28628.86|28618.26|28618.26|0
1652887670000|2022-05-18 15:27:50|28628.62|28628.62|28621.55|28621.55|28628.62|28628.62|28621.55|28621.55|0
1652887680000|2022-05-18 15:28:00|28618.02|28618.02|28618.02|28618.02|28618.02|28618.02|28618.02|28618.02|0
1652887690000|2022-05-18 15:28:10|28621.55|28621.55|28618.02|28618.02|28621.55|28621.55|28618.02|28618.02|0
1652887700000|2022-05-18 15:28:20|28617.71|28617.71|28624.78|28624.78|28624.78|28624.78|28617.71|28617.71|0
1652887710000|2022-05-18 15:28:30|28625.03|28625.03|28625.03|28625.03|28625.03|28625.03|28625.03|28625.03|0
1652887720000|2022-05-18 15:28:40|28624.62|28624.62|28628.86|28628.86|28628.86|28628.86|28621.08|28621.08|0
1652887730000|2022-05-18 15:28:50|28632.4|28632.4|28632.4|28632.4|28632.4|28632.4|28632.4|28632.4|0
1652887740000|2022-05-18 15:29:00|28628.86|28628.86|28628.86|28628.86|28632.4|28632.4|28625.33|28625.33|0
1652887750000|2022-05-18 15:29:10|28628.56|28628.56|28625.03|28625.03|28628.56|28628.56|28617.96|28617.96|0
1652887760000|2022-05-18 15:29:20|28617.96|28617.96|28617.96|28617.96|28617.96|28617.96|28617.96|28617.96|0
1652887770000|2022-05-18 15:29:30|28610.29|28610.29|28623.61|28623.61|28623.61|28623.61|28609.47|28609.47|0
1652887780000|2022-05-18 15:29:40|28620.07|28620.07|28627.38|28627.38|28627.38|28627.38|28616.78|28616.78|0
1652887790000|2022-05-18 15:29:50|28630.92|28630.92|28649.3|28649.3|28649.3|28649.3|28630.92|28630.92|0
1652944500000|2022-05-19 07:15:00|28163.66|28163.66|28186.67|28186.67|28186.67|28186.67|28163.66|28163.66|0
1652944510000|2022-05-19 07:15:10|28179.6|28179.6|28179.6|28179.6|28179.6|28179.6|28179.6|28179.6|0
1652944520000|2022-05-19 07:15:20|28179.84|28179.84|28183.38|28183.38|28183.38|28183.38|28179.84|28179.84|0
1652944530000|2022-05-19 07:15:30|28186.91|28186.91|28193.98|28193.98|28193.98|28193.98|28186.91|28186.91|0
1652944540000|2022-05-19 07:15:40|28190.45|28190.45|28190.45|28190.45|28190.45|28190.45|28190.45|28190.45|0
1652944560000|2022-05-19 07:16:00|28186.91|28186.91|28186.91|28186.91|28186.91|28186.91|28186.91|28186.91|0
1652944570000|2022-05-19 07:16:10|28183.38|28183.38|28169.24|28169.24|28183.38|28183.38|28169.24|28169.24|0
1652944580000|2022-05-19 07:16:20|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|28172.77|0
1652944590000|2022-05-19 07:16:30|28186.91|28186.91|28190.45|28190.45|28190.45|28190.45|28186.91|28186.91|0
1652944600000|2022-05-19 07:16:40|28186.91|28186.91|28186.91|28186.91|28186.91|28186.91|28186.91|28186.91|0
1652944610000|2022-05-19 07:16:50|28190.45|28190.45|28190.69|28190.69|28190.69|28190.69|28190.45|28190.45|0
1652944620000|2022-05-19 07:17:00|28187.16|28187.16|28190.69|28190.69|28190.69|28190.69|28187.16|28187.16|0
1652944630000|2022-05-19 07:17:10|28191.29|28191.29|28183.86|28183.86|28191.29|28191.29|28183.86|28183.86|0
1652944640000|2022-05-19 07:17:20|28183.04|28183.04|28183.45|28183.45|28183.45|28183.45|28183.04|28183.04|0
1652944650000|2022-05-19 07:17:30|28179.92|28179.92|28168.71|28168.71|28179.92|28179.92|28168.71|28168.71|0
1652944660000|2022-05-19 07:17:40|28158.11|28158.11|28158.11|28158.11|28158.11|28158.11|28158.11|28158.11|0
1652944670000|2022-05-19 07:17:50|28161.64|28161.64|28161.64|28161.64|28161.64|28161.64|28161.64|28161.64|0
1652944680000|2022-05-19 07:18:00|28168.71|28168.71|28165.18|28165.18|28168.71|28168.71|28165.18|28165.18|0
1652944700000|2022-05-19 07:18:20|28158.11|28158.11|28161.64|28161.64|28161.64|28161.64|28158.11|28158.11|0
1652944710000|2022-05-19 07:18:30|28168.71|28168.71|28168.71|28168.71|28168.71|28168.71|28168.71|28168.71|0
1652944720000|2022-05-19 07:18:40|28170.21|28170.21|28170.21|28170.21|28170.21|28170.21|28170.21|28170.21|0
1652944730000|2022-05-19 07:18:50|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|0
1652944740000|2022-05-19 07:19:00|28172.85|28172.85|28172.85|28172.85|28172.85|28172.85|28172.85|28172.85|0
1652944750000|2022-05-19 07:19:10|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|28169.31|0
1652944770000|2022-05-19 07:19:30|28158.71|28158.71|28162.24|28162.24|28162.24|28162.24|28158.71|28158.71|0
1652944780000|2022-05-19 07:19:40|28163.75|28163.75|28163.75|28163.75|28163.75|28163.75|28163.75|28163.75|0
1652944790000|2022-05-19 07:19:50|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|0
1652944800000|2022-05-19 07:20:00|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|28168.1|0
1652944810000|2022-05-19 07:20:10|28167.5|28167.5|28166|28166|28167.5|28167.5|28166|28166|0
1652944830000|2022-05-19 07:20:30|28158.93|28158.93|28155.39|28155.39|28158.93|28158.93|28155.39|28155.39|0
1652944840000|2022-05-19 07:20:40|28151.86|28151.86|28144.79|28144.79|28151.86|28151.86|28144.79|28144.79|0
1652944850000|2022-05-19 07:20:50|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|28143.56|0
1652944860000|2022-05-19 07:21:00|28141.46|28141.46|28148.53|28148.53|28148.53|28148.53|28141.46|28141.46|0
1652944870000|2022-05-19 07:21:10|28144.99|28144.99|28144.99|28144.99|28144.99|28144.99|28144.99|28144.99|0
1652944880000|2022-05-19 07:21:20|28144.17|28144.17|28142.36|28142.36|28144.17|28144.17|28140.23|28140.23|0
1652944900000|2022-05-19 07:21:40|28145.89|28145.89|28152.96|28152.96|28152.96|28152.96|28145.89|28145.89|0
1652944910000|2022-05-19 07:21:50|28145.89|28145.89|28142.36|28142.36|28145.89|28145.89|28142.36|28142.36|0
1652944920000|2022-05-19 07:22:00|28138.82|28138.82|28113.59|28113.59|28138.82|28138.82|28109.82|28109.82|0
1652944930000|2022-05-19 07:22:10|28113.11|28113.11|28116.23|28116.23|28116.23|28116.23|28112.21|28112.21|0
1652944940000|2022-05-19 07:22:20|28105.62|28105.62|28104.39|28104.39|28105.62|28105.62|28104.39|28104.39|0
1652944950000|2022-05-19 07:22:30|28097.32|28097.32|28097.32|28097.32|28097.32|28097.32|28097.32|28097.32|0
1652944960000|2022-05-19 07:22:40|28096.42|28096.42|28085.82|28085.82|28096.42|28096.42|28085.82|28085.82|0
1652944970000|2022-05-19 07:22:50|28082.28|28082.28|28082.28|28082.28|28082.28|28082.28|28082.28|28082.28|0
1652944980000|2022-05-19 07:23:00|28078.75|28078.75|28078.75|28078.75|28078.75|28078.75|28078.75|28078.75|0
1652944990000|2022-05-19 07:23:10|28077.93|28077.93|28078.34|28078.34|28078.34|28078.34|28077.93|28077.93|0
1652945010000|2022-05-19 07:23:30|28057.13|28057.13|28048.83|28048.83|28057.13|28057.13|28048.83|28048.83|0
1652945020000|2022-05-19 07:23:40|28052.36|28052.36|28047.5|28047.5|28055.9|28055.9|28047.5|28047.5|0
1652945030000|2022-05-19 07:23:50|28043.97|28043.97|28051.04|28051.04|28051.04|28051.04|28043.97|28043.97|0
1652945040000|2022-05-19 07:24:00|28051.34|28051.34|28052.16|28052.16|28052.16|28052.16|28051.34|28051.34|0
1652945060000|2022-05-19 07:24:20|28045.09|28045.09|28041.55|28041.55|28045.09|28045.09|28041.55|28041.55|0
1652945070000|2022-05-19 07:24:30|28038.02|28038.02|28020.34|28020.34|28038.02|28038.02|28020.34|28020.34|0
1652945080000|2022-05-19 07:24:40|28019.93|28019.93|28019.52|28019.52|28019.93|28019.93|28018.7|28018.7|0
1652945090000|2022-05-19 07:24:50|28008.92|28008.92|28008.92|28008.92|28008.92|28008.92|28008.92|28008.92|0
1652945100000|2022-05-19 07:25:00|28010.15|28010.15|28007.02|28007.02|28010.56|28010.56|28007.02|28007.02|0
1652945110000|2022-05-19 07:25:10|28010.56|28010.56|27999.95|27999.95|28014.09|28014.09|27999.95|27999.95|0
1652945120000|2022-05-19 07:25:20|28010.56|28010.56|28003.49|28003.49|28014.09|28014.09|27999.95|27999.95|0
1652945130000|2022-05-19 07:25:30|28010.56|28010.56|28017.63|28017.63|28017.63|28017.63|28003.49|28003.49|0
1652945140000|2022-05-19 07:25:40|28017.03|28017.03|28010.56|28010.56|28017.63|28017.63|28010.56|28010.56|0
1652945160000|2022-05-19 07:26:00|28014.09|28014.09|28014.09|28014.09|28014.09|28014.09|28014.09|28014.09|0
1652945180000|2022-05-19 07:26:20|28017.63|28017.63|28018.86|28018.86|28018.86|28018.86|28017.63|28017.63|0
1652945190000|2022-05-19 07:26:30|28008.25|28008.25|27999.08|27999.08|28008.25|28008.25|27999.08|27999.08|0
1652945200000|2022-05-19 07:26:40|28002.61|28002.61|27997.44|27997.44|28002.61|28002.61|27997.44|27997.44|0
1652945210000|2022-05-19 07:26:50|28004.51|28004.51|28003.61|28003.61|28004.51|28004.51|28003.61|28003.61|0
1652945220000|2022-05-19 07:27:00|28000.07|28000.07|27996.54|27996.54|28000.07|28000.07|27996.54|27996.54|0
1652945240000|2022-05-19 07:27:20|27993|27993|27993|27993|27993|27993|27993|27993|0
1652945250000|2022-05-19 07:27:30|27996.54|27996.54|27996.54|27996.54|27996.54|27996.54|27996.54|27996.54|0
1652945260000|2022-05-19 07:27:40|27993|27993|27989.47|27989.47|27993|27993|27989.47|27989.47|0
1652945270000|2022-05-19 07:27:50|27985.93|27985.93|27982.4|27982.4|27985.93|27985.93|27982.4|27982.4|0
1652945280000|2022-05-19 07:28:00|27968.26|27968.26|27965.33|27965.33|27968.26|27968.26|27965.33|27965.33|0
1652945320000|2022-05-19 07:28:40|27961.79|27961.79|27954.72|27954.72|27961.79|27961.79|27954.72|27954.72|0
1652945330000|2022-05-19 07:28:50|27952.62|27952.62|27942.01|27942.01|27952.62|27952.62|27942.01|27942.01|0
1652945380000|2022-05-19 07:29:40|27941.11|27941.11|27940.14|27940.14|27941.11|27941.11|27940.14|27940.14|0
1652945390000|2022-05-19 07:29:50|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|0
1652945400000|2022-05-19 07:30:00|27937.21|27937.21|27951.95|27951.95|27962.56|27962.56|27937.21|27937.21|0
1652945410000|2022-05-19 07:30:10|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|27955.49|0
1652945420000|2022-05-19 07:30:20|27973.16|27973.16|27973.16|27973.16|27973.16|27973.16|27973.16|27973.16|0
1652945430000|2022-05-19 07:30:30|27976.69|27976.69|27976.69|27976.69|27976.69|27976.69|27976.69|27976.69|0
1652945440000|2022-05-19 07:30:40|27975.19|27975.19|27975.19|27975.19|27975.19|27975.19|27975.19|27975.19|0
1652945450000|2022-05-19 07:30:50|27968.12|27968.12|27968.12|27968.12|27968.12|27968.12|27968.12|27968.12|0
1652945460000|2022-05-19 07:31:00|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|0
1652945470000|2022-05-19 07:31:10|27961.05|27961.05|27961.05|27961.05|27961.05|27961.05|27961.05|27961.05|0
1652945510000|2022-05-19 07:31:50|27957.52|27957.52|27957.82|27957.82|27957.82|27957.82|27957.52|27957.52|0
1652945520000|2022-05-19 07:32:00|27961.35|27961.35|27950.75|27950.75|27961.35|27961.35|27950.75|27950.75|0
1652945530000|2022-05-19 07:32:10|27950.15|27950.15|27932.47|27932.47|27950.15|27950.15|27932.47|27932.47|0
1652945540000|2022-05-19 07:32:20|27936.01|27936.01|27936.01|27936.01|27936.01|27936.01|27936.01|27936.01|0
1652945560000|2022-05-19 07:32:40|27934.21|27934.21|27933.6|27933.6|27934.21|27934.21|27933.6|27933.6|0
1652945570000|2022-05-19 07:32:50|27933.3|27933.3|27931.5|27931.5|27933.3|27933.3|27931.09|27931.09|0
1652945580000|2022-05-19 07:33:00|27930.3|27930.3|27932.93|27932.93|27932.93|27932.93|27929.4|27929.4|0
1652945590000|2022-05-19 07:33:10|27932.11|27932.11|27928.1|27928.1|27932.11|27932.11|27928.1|27928.1|0
1652945600000|2022-05-19 07:33:20|27921.03|27921.03|27928.7|27928.7|27928.7|27928.7|27920.42|27920.42|0
1652945610000|2022-05-19 07:33:30|27925.16|27925.16|27925.16|27925.16|27925.16|27925.16|27925.16|27925.16|0
1652945620000|2022-05-19 07:33:40|27921.63|27921.63|27921.63|27921.63|27921.63|27921.63|27921.63|27921.63|0
1652945640000|2022-05-19 07:34:00|27928.7|27928.7|27927.79|27927.79|27928.7|27928.7|27927.79|27927.79|0
1652945660000|2022-05-19 07:34:20|27934.86|27934.86|27934.86|27934.86|27934.86|27934.86|27931.33|27931.33|0
1652945670000|2022-05-19 07:34:30|27935.77|27935.77|27939.3|27939.3|27939.3|27939.3|27935.77|27935.77|0
1652945680000|2022-05-19 07:34:40|27938.7|27938.7|27959.31|27959.31|27959.91|27959.91|27938.7|27938.7|0
1652945700000|2022-05-19 07:35:00|27962.84|27962.84|27962.84|27962.84|27962.84|27962.84|27962.84|27962.84|0
1652945710000|2022-05-19 07:35:10|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|0
1652945730000|2022-05-19 07:35:30|27960.03|27960.03|27960.03|27960.03|27960.03|27960.03|27960.03|27960.03|0
1652945740000|2022-05-19 07:35:40|27956.5|27956.5|27956.5|27956.5|27956.5|27956.5|27956.5|27956.5|0
1652945750000|2022-05-19 07:35:50|27952.66|27952.66|27952.66|27952.66|27952.66|27952.66|27952.66|27952.66|0
1652945770000|2022-05-19 07:36:10|27951.46|27951.46|27941.39|27941.39|27951.46|27951.46|27941.39|27941.39|0
1652945790000|2022-05-19 07:36:30|27934.32|27934.32|27934.32|27934.32|27934.32|27934.32|27934.32|27934.32|0
1652945800000|2022-05-19 07:36:40|27937.02|27937.02|27936.12|27936.12|27937.02|27937.02|27936.12|27936.12|0
1652945810000|2022-05-19 07:36:50|27925.52|27925.52|27921.44|27921.44|27925.52|27925.52|27921.44|27921.44|0
1652945820000|2022-05-19 07:37:00|27917.9|27917.9|27917.9|27917.9|27917.9|27917.9|27917.9|27917.9|0
1652945830000|2022-05-19 07:37:10|27921.44|27921.44|27921.44|27921.44|27921.44|27921.44|27921.44|27921.44|0
1652945850000|2022-05-19 07:37:30|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|27935.58|0
1652945870000|2022-05-19 07:37:50|27939.11|27939.11|27942.65|27942.65|27942.65|27942.65|27939.11|27939.11|0
1652945880000|2022-05-19 07:38:00|27942.35|27942.35|27940.85|27940.85|27942.35|27942.35|27940.85|27940.85|0
1652945900000|2022-05-19 07:38:20|27937.31|27937.31|27929.94|27929.94|27937.31|27937.31|27926.71|27926.71|0
1652945920000|2022-05-19 07:38:40|27922.87|27922.87|27922.87|27922.87|27922.87|27922.87|27922.87|27922.87|0
1652945930000|2022-05-19 07:38:50|27915.8|27915.8|27915.8|27915.8|27915.8|27915.8|27915.8|27915.8|0
1652945940000|2022-05-19 07:39:00|27915.56|27915.56|27919.09|27919.09|27919.09|27919.09|27915.56|27915.56|0
1652945950000|2022-05-19 07:39:10|27915.56|27915.56|27918.49|27918.49|27918.49|27918.49|27914.96|27914.96|0
1652945960000|2022-05-19 07:39:20|27925.56|27925.56|27925.56|27925.56|27925.56|27925.56|27925.56|27925.56|0
1652945970000|2022-05-19 07:39:30|27932.63|27932.63|27925.56|27925.56|27932.63|27932.63|27925.56|27925.56|0
1652945980000|2022-05-19 07:39:40|27926.05|27926.05|27926.05|27926.05|27926.05|27926.05|27926.05|27926.05|0
1652946000000|2022-05-19 07:40:00|27929.58|27929.58|27929.58|27929.58|27933.12|27933.12|27929.58|27929.58|0
1652946010000|2022-05-19 07:40:10|27926.05|27926.05|27925.34|27925.34|27932.82|27932.82|27925.34|27925.34|0
1652946020000|2022-05-19 07:40:20|27932.41|27932.41|27933.23|27933.23|27933.64|27933.64|27932.41|27932.41|0
1652946040000|2022-05-19 07:40:40|27936.76|27936.76|27940|27940|27943.83|27943.83|27936.76|27936.76|0
1652946050000|2022-05-19 07:40:50|27943.53|27943.53|27947.07|27947.07|27947.07|27947.07|27943.53|27943.53|0
1652946060000|2022-05-19 07:41:00|27950.6|27950.6|27947.97|27947.97|27950.6|27950.6|27947.07|27947.07|0
1652946070000|2022-05-19 07:41:10|27937.36|27937.36|27947.97|27947.97|27947.97|27947.97|27937.36|27937.36|0
1652946080000|2022-05-19 07:41:20|27944.43|27944.43|27935.33|27935.33|27945.93|27945.93|27935.33|27935.33|0
1652946090000|2022-05-19 07:41:30|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|27938.86|0
1652946100000|2022-05-19 07:41:40|27939.77|27939.77|27940.07|27940.07|27940.07|27940.07|27939.77|27939.77|0
1652946140000|2022-05-19 07:42:20|27940.67|27940.67|27937.13|27937.13|27940.67|27940.67|27937.13|27937.13|0
1652946150000|2022-05-19 07:42:30|27926.53|27926.53|27919.46|27919.46|27926.53|27926.53|27919.46|27919.46|0
1652946160000|2022-05-19 07:42:40|27918.86|27918.86|27911.79|27911.79|27918.86|27918.86|27911.79|27911.79|0
1652946170000|2022-05-19 07:42:50|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|27908.25|0
1652946180000|2022-05-19 07:43:00|27907.04|27907.04|27906.44|27906.44|27907.04|27907.04|27906.44|27906.44|0
1652946200000|2022-05-19 07:43:20|27899.37|27899.37|27898.77|27898.77|27899.37|27899.37|27898.77|27898.77|0
1652946210000|2022-05-19 07:43:30|27898.47|27898.47|27891.7|27891.7|27898.77|27898.77|27891.7|27891.7|0
1652946220000|2022-05-19 07:43:40|27892.11|27892.11|27899.48|27899.48|27899.48|27899.48|27892.11|27892.11|0
1652946230000|2022-05-19 07:43:50|27898.88|27898.88|27909.48|27909.48|27909.48|27909.48|27898.88|27898.88|0
1652946250000|2022-05-19 07:44:10|27916.55|27916.55|27917.58|27917.58|27917.58|27917.58|27916.55|27916.55|0
1652946260000|2022-05-19 07:44:20|27914.04|27914.04|27914.04|27914.04|27914.04|27914.04|27914.04|27914.04|0
1652946270000|2022-05-19 07:44:30|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|27913.74|0
1652946290000|2022-05-19 07:44:50|27910.21|27910.21|27903.14|27903.14|27910.21|27910.21|27903.14|27903.14|0
1652946310000|2022-05-19 07:45:10|27906.67|27906.67|27899.6|27899.6|27906.67|27906.67|27899.6|27899.6|0
1652946320000|2022-05-19 07:45:20|27896.07|27896.07|27896.07|27896.07|27896.07|27896.07|27896.07|27896.07|0
1652946330000|2022-05-19 07:45:30|27889|27889|27892.53|27892.53|27892.53|27892.53|27889|27889|0
1652946340000|2022-05-19 07:45:40|27896.07|27896.07|27892.53|27892.53|27896.07|27896.07|27892.53|27892.53|0
1652946350000|2022-05-19 07:45:50|27899.6|27899.6|27906.67|27906.67|27906.67|27906.67|27899.6|27899.6|0
1652946360000|2022-05-19 07:46:00|27903.14|27903.14|27895.77|27895.77|27903.14|27903.14|27895.77|27895.77|0
1652946370000|2022-05-19 07:46:10|27899.3|27899.3|27895.77|27895.77|27899.3|27899.3|27895.77|27895.77|0
1652946390000|2022-05-19 07:46:30|27892.23|27892.23|27889.9|27889.9|27892.23|27892.23|27888.7|27888.7|0
1652946400000|2022-05-19 07:46:40|27890.2|27890.2|27897.27|27897.27|27897.27|27897.27|27890.2|27890.2|0
1652946410000|2022-05-19 07:46:50|27890.2|27890.2|27890.2|27890.2|27890.2|27890.2|27890.2|27890.2|0
1652946420000|2022-05-19 07:47:00|27890.8|27890.8|27890.8|27890.8|27890.8|27890.8|27890.8|27890.8|0
1652946430000|2022-05-19 07:47:10|27887.26|27887.26|27883.73|27883.73|27890.8|27890.8|27883.73|27883.73|0
1652946440000|2022-05-19 07:47:20|27880.19|27880.19|27880.19|27880.19|27880.19|27880.19|27880.19|27880.19|0
1652946450000|2022-05-19 07:47:30|27876.66|27876.66|27876.66|27876.66|27876.66|27876.66|27876.66|27876.66|0
1652946460000|2022-05-19 07:47:40|27880.19|27880.19|27876.66|27876.66|27880.19|27880.19|27876.66|27876.66|0
1652946470000|2022-05-19 07:47:50|27883.73|27883.73|27880.19|27880.19|27883.73|27883.73|27880.19|27880.19|0
1652946480000|2022-05-19 07:48:00|27887.26|27887.26|27887.29|27887.29|27895.18|27895.18|27880.19|27880.19|0
1652946490000|2022-05-19 07:48:10|27890.83|27890.83|27876.69|27876.69|27890.83|27890.83|27876.69|27876.69|0
1652946500000|2022-05-19 07:48:20|27866.08|27866.08|27866.08|27866.08|27866.08|27866.08|27862.55|27862.55|0
1652946520000|2022-05-19 07:48:40|27859.01|27859.01|27859.01|27859.01|27859.01|27859.01|27859.01|27859.01|0
1652946530000|2022-05-19 07:48:50|27862.55|27862.55|27862.55|27862.55|27862.55|27862.55|27862.55|27862.55|0
1652946540000|2022-05-19 07:49:00|27861.95|27861.95|27872.55|27872.55|27872.55|27872.55|27861.95|27861.95|0
1652946550000|2022-05-19 07:49:10|27865.48|27865.48|27865.78|27865.78|27876.39|27876.39|27865.48|27865.48|0
1652946560000|2022-05-19 07:49:20|27872.85|27872.85|27869.32|27869.32|27876.39|27876.39|27869.32|27869.32|0
1652946580000|2022-05-19 07:49:40|27876.39|27876.39|27865.78|27865.78|27876.39|27876.39|27865.78|27865.78|0
1652946600000|2022-05-19 07:50:00|27869.32|27869.32|27871.65|27871.65|27873.15|27873.15|27869.32|27869.32|0
1652946610000|2022-05-19 07:50:10|27868.12|27868.12|27864.58|27864.58|27871.65|27871.65|27864.58|27864.58|0
1652946620000|2022-05-19 07:50:20|27861.05|27861.05|27861.05|27861.05|27861.05|27861.05|27861.05|27861.05|0
1652946640000|2022-05-19 07:50:40|27857.51|27857.51|27863.37|27863.37|27863.37|27863.37|27857.51|27857.51|0
1652946650000|2022-05-19 07:50:50|27859.83|27859.83|27861.94|27861.94|27861.94|27861.94|27859.83|27859.83|0
1652946660000|2022-05-19 07:51:00|27854.87|27854.87|27846.79|27846.79|27854.87|27854.87|27846.79|27846.79|0
1652946670000|2022-05-19 07:51:10|27846.06|27846.06|27824.85|27824.85|27846.06|27846.06|27824.85|27824.85|0
1652946680000|2022-05-19 07:51:20|27817.78|27817.78|27804.84|27804.84|27817.78|27817.78|27804.84|27804.84|0
1652946690000|2022-05-19 07:51:30|27808.38|27808.38|27823.42|27823.42|27823.42|27823.42|27808.38|27808.38|0
1652946700000|2022-05-19 07:51:40|27819.89|27819.89|27823.42|27823.42|27823.42|27823.42|27819.89|27819.89|0
1652946720000|2022-05-19 07:52:00|27826.96|27826.96|27834.63|27834.63|27834.63|27834.63|27826.96|27826.96|0
1652946750000|2022-05-19 07:52:30|27845.23|27845.23|27846.43|27846.43|27846.43|27846.43|27845.23|27845.23|0
1652946760000|2022-05-19 07:52:40|27845.53|27845.53|27845.53|27845.53|27845.53|27845.53|27845.53|27845.53|0
1652946800000|2022-05-19 07:53:20|27856.14|27856.14|27866.74|27866.74|27866.74|27866.74|27856.14|27856.14|0
1652946810000|2022-05-19 07:53:30|27859.67|27859.67|27859.67|27859.67|27859.67|27859.67|27859.67|27859.67|0
1652946820000|2022-05-19 07:53:40|27863.21|27863.21|27870.28|27870.28|27870.28|27870.28|27863.21|27863.21|0
1652946840000|2022-05-19 07:54:00|27873.81|27873.81|27875.01|27875.01|27875.01|27875.01|27873.81|27873.81|0
1652946870000|2022-05-19 07:54:30|27878.55|27878.55|27875.01|27875.01|27878.55|27878.55|27871.48|27871.48|0
1652946900000|2022-05-19 07:55:00|27874.41|27874.41|27905.63|27905.63|27905.63|27905.63|27873.81|27873.81|0
1652946930000|2022-05-19 07:55:30|27902.09|27902.09|27902.09|27902.09|27902.09|27902.09|27902.09|27902.09|0
1652946940000|2022-05-19 07:55:40|27898.56|27898.56|27898.56|27898.56|27898.56|27898.56|27898.56|27898.56|0
1652946960000|2022-05-19 07:56:00|27905.63|27905.63|27905.63|27905.63|27905.63|27905.63|27905.63|27905.63|0
1652946970000|2022-05-19 07:56:10|27906.83|27906.83|27906.83|27906.83|27906.83|27906.83|27906.83|27906.83|0
1652946980000|2022-05-19 07:56:20|27905.63|27905.63|27904.72|27904.72|27905.63|27905.63|27904.72|27904.72|0
1652947010000|2022-05-19 07:56:50|27905.03|27905.03|27905.03|27905.03|27905.03|27905.03|27905.03|27905.03|0
1652947030000|2022-05-19 07:57:10|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1652947040000|2022-05-19 07:57:20|27912.1|27912.1|27908.56|27908.56|27912.1|27912.1|27908.56|27908.56|0
1652947060000|2022-05-19 07:57:40|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|27915.63|0
1652947070000|2022-05-19 07:57:50|27919.16|27919.16|27922.7|27922.7|27922.7|27922.7|27919.16|27919.16|0
1652947080000|2022-05-19 07:58:00|27923.6|27923.6|27923.48|27923.48|27923.6|27923.6|27923.48|27923.48|0
1652947110000|2022-05-19 07:58:30|27924.38|27924.38|27924.38|27924.38|27924.38|27924.38|27924.38|27924.38|0
1652947140000|2022-05-19 07:59:00|27913.78|27913.78|27913.78|27913.78|27913.78|27913.78|27913.78|27913.78|0
1652947160000|2022-05-19 07:59:20|27906.71|27906.71|27896.1|27896.1|27906.71|27906.71|27896.1|27896.1|0
1652947170000|2022-05-19 07:59:30|27892.57|27892.57|27899.64|27899.64|27899.64|27899.64|27889.03|27889.03|0
1652947180000|2022-05-19 07:59:40|27896.1|27896.1|27885.5|27885.5|27896.1|27896.1|27885.5|27885.5|0
1652947190000|2022-05-19 07:59:50|27866.32|27866.32|27866.32|27866.32|27866.32|27866.32|27862.79|27862.79|0
1652947210000|2022-05-19 08:00:10|27862.79|27862.79|27862.79|27862.79|27862.79|27862.79|27862.79|27862.79|0
1652947220000|2022-05-19 08:00:20|27859.25|27859.25|27849.25|27849.25|27859.85|27859.85|27849.25|27849.25|0
1652947230000|2022-05-19 08:00:30|27838.64|27838.64|27835.11|27835.11|27838.64|27838.64|27835.11|27835.11|0
1652947240000|2022-05-19 08:00:40|27831.57|27831.57|27835.11|27835.11|27835.11|27835.11|27831.57|27831.57|0
1652947250000|2022-05-19 08:00:50|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|0
1652947260000|2022-05-19 08:01:00|27824.5|27824.5|27817.43|27817.43|27824.5|27824.5|27813.9|27813.9|0
1652947270000|2022-05-19 08:01:10|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|27828.04|0
1652947280000|2022-05-19 08:01:20|27831.57|27831.57|27842.18|27842.18|27842.18|27842.18|27831.57|27831.57|0
1652947300000|2022-05-19 08:01:40|27842.48|27842.48|27849.85|27849.85|27849.85|27849.85|27842.48|27842.48|0
1652947310000|2022-05-19 08:01:50|27849.55|27849.55|27849.06|27849.06|27849.55|27849.55|27849.06|27849.06|0
1652947320000|2022-05-19 08:02:00|27848.76|27848.76|27848.76|27848.76|27848.76|27848.76|27848.76|27848.76|0
1652947330000|2022-05-19 08:02:10|27841.69|27841.69|27845.23|27845.23|27848.76|27848.76|27838.16|27838.16|0
1652947340000|2022-05-19 08:02:20|27848.76|27848.76|27848.76|27848.76|27848.76|27848.76|27848.76|27848.76|0
1652947360000|2022-05-19 08:02:40|27845.23|27845.23|27845.23|27845.23|27845.23|27845.23|27845.23|27845.23|0
1652947370000|2022-05-19 08:02:50|27845.83|27845.83|27838.76|27838.76|27845.83|27845.83|27838.76|27838.76|0
1652947380000|2022-05-19 08:03:00|27834.62|27834.62|27834.62|27834.62|27834.62|27834.62|27834.62|27834.62|0
1652947390000|2022-05-19 08:03:10|27831.09|27831.09|27838.16|27838.16|27838.16|27838.16|27831.09|27831.09|0
1652947400000|2022-05-19 08:03:20|27841.69|27841.69|27833.72|27833.72|27841.69|27841.69|27833.72|27833.72|0
1652947410000|2022-05-19 08:03:30|27833.24|27833.24|27829.29|27829.29|27833.24|27833.24|27829.29|27829.29|0
1652947420000|2022-05-19 08:03:40|27832.83|27832.83|27833.13|27833.13|27833.13|27833.13|27832.83|27832.83|0
1652947430000|2022-05-19 08:03:50|27833.73|27833.73|27834.03|27834.03|27834.03|27834.03|27833.73|27833.73|0
1652947440000|2022-05-19 08:04:00|27833.62|27833.62|27833.62|27833.62|27833.62|27833.62|27833.62|27833.62|0
1652947480000|2022-05-19 08:04:40|27826.55|27826.55|27819.48|27819.48|27826.55|27826.55|27819.48|27819.48|0
1652947500000|2022-05-19 08:05:00|27823.02|27823.02|27833.62|27833.62|27833.62|27833.62|27819.48|27819.48|0
1652947510000|2022-05-19 08:05:10|27833.02|27833.02|27837.46|27837.46|27837.46|27837.46|27833.02|27833.02|0
1652947540000|2022-05-19 08:05:40|27855.13|27855.13|27858.66|27858.66|27858.66|27858.66|27855.13|27855.13|0
1652947550000|2022-05-19 08:05:50|27858.36|27858.36|27861.9|27861.9|27861.9|27861.9|27858.36|27858.36|0
1652947560000|2022-05-19 08:06:00|27861.17|27861.17|27861.17|27861.17|27861.17|27861.17|27861.17|27861.17|0
1652947570000|2022-05-19 08:06:10|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|27857.64|0
1652947580000|2022-05-19 08:06:20|27854.1|27854.1|27857.64|27857.64|27857.64|27857.64|27854.1|27854.1|0
1652947590000|2022-05-19 08:06:30|27857.34|27857.34|27857.34|27857.34|27857.34|27857.34|27857.34|27857.34|0
1652947600000|2022-05-19 08:06:40|27853.8|27853.8|27853.8|27853.8|27853.8|27853.8|27853.8|27853.8|0
1652947620000|2022-05-19 08:07:00|27843.2|27843.2|27818.75|27818.75|27843.2|27843.2|27818.75|27818.75|0
1652947630000|2022-05-19 08:07:10|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|0
1652947650000|2022-05-19 08:07:30|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1652947670000|2022-05-19 08:07:50|27821.17|27821.17|27821.58|27821.58|27821.58|27821.58|27821.17|27821.17|0
1652947680000|2022-05-19 08:08:00|27818.04|27818.04|27813.31|27813.31|27818.04|27818.04|27813.31|27813.31|0
1652947700000|2022-05-19 08:08:20|27816.84|27816.84|27824.21|27824.21|27827.75|27827.75|27816.84|27816.84|0
1652947710000|2022-05-19 08:08:30|27831.28|27831.28|27849.26|27849.26|27849.26|27849.26|27831.28|27831.28|0
1652947720000|2022-05-19 08:08:40|27842.19|27842.19|27831.95|27831.95|27842.19|27842.19|27831.58|27831.58|0
1652947730000|2022-05-19 08:08:50|27828.41|27828.41|27829.01|27829.01|27829.01|27829.01|27828.41|27828.41|0
1652947750000|2022-05-19 08:09:10|27829.31|27829.31|27829.31|27829.31|27829.31|27829.31|27829.31|27829.31|0
1652947760000|2022-05-19 08:09:20|27829.72|27829.72|27829.31|27829.31|27829.72|27829.72|27829.31|27829.31|0
1652947770000|2022-05-19 08:09:30|27829.19|27829.19|27829.19|27829.19|27829.19|27829.19|27829.19|27829.19|0
1652947780000|2022-05-19 08:09:40|27843.33|27843.33|27840.4|27840.4|27843.33|27843.33|27839.8|27839.8|0
1652947800000|2022-05-19 08:10:00|27847.47|27847.47|27837.35|27837.35|27847.95|27847.95|27837.35|27837.35|0
1652947810000|2022-05-19 08:10:10|27833.81|27833.81|27833.81|27833.81|27833.81|27833.81|27833.81|27833.81|0
1652947830000|2022-05-19 08:10:30|27826.74|27826.74|27826.74|27826.74|27826.74|27826.74|27826.74|27826.74|0
1652947850000|2022-05-19 08:10:50|27828.24|27828.24|27828.24|27828.24|27828.24|27828.24|27828.24|27828.24|0
1652947860000|2022-05-19 08:11:00|27838.85|27838.85|27842.38|27842.38|27842.38|27842.38|27838.85|27838.85|0
1652947890000|2022-05-19 08:11:30|27842.98|27842.98|27842.68|27842.68|27842.98|27842.98|27842.68|27842.68|0
1652947900000|2022-05-19 08:11:40|27832.08|27832.08|27825.01|27825.01|27832.08|27832.08|27825.01|27825.01|0
1652947910000|2022-05-19 08:11:50|27821.47|27821.47|27814.81|27814.81|27821.88|27821.88|27814.81|27814.81|0
1652947930000|2022-05-19 08:12:10|27818.35|27818.35|27814.81|27814.81|27818.35|27818.35|27814.81|27814.81|0
1652947940000|2022-05-19 08:12:20|27807.74|27807.74|27807.74|27807.74|27807.74|27807.74|27807.74|27807.74|0
1652947950000|2022-05-19 08:12:30|27804.21|27804.21|27802|27802|27804.21|27804.21|27802|27802|0
1652947970000|2022-05-19 08:12:50|27798.46|27798.46|27794.93|27794.93|27798.46|27798.46|27794.93|27794.93|0
1652947980000|2022-05-19 08:13:00|27791.39|27791.39|27784.32|27784.32|27791.39|27791.39|27784.32|27784.32|0
1652947990000|2022-05-19 08:13:10|27787.86|27787.86|27791.39|27791.39|27791.39|27791.39|27787.86|27787.86|0
1652948000000|2022-05-19 08:13:20|27794.33|27794.33|27794.33|27794.33|27794.33|27794.33|27794.33|27794.33|0
1652948010000|2022-05-19 08:13:30|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|27794.03|0
1652948020000|2022-05-19 08:13:40|27786.96|27786.96|27786.96|27786.96|27786.96|27786.96|27786.96|27786.96|0
1652948040000|2022-05-19 08:14:00|27779.89|27779.89|27776.76|27776.76|27779.89|27779.89|27776.35|27776.35|0
1652948050000|2022-05-19 08:14:10|27773.23|27773.23|27766.16|27766.16|27773.23|27773.23|27766.16|27766.16|0
1652948060000|2022-05-19 08:14:20|27767.06|27767.06|27781.2|27781.2|27784.73|27784.73|27767.06|27767.06|0
1652948090000|2022-05-19 08:14:50|27784.73|27784.73|27793.9|27793.9|27793.9|27793.9|27784.73|27784.73|0
1652948100000|2022-05-19 08:15:00|27797.44|27797.44|27797.85|27797.85|27797.85|27797.85|27797.44|27797.44|0
1652948110000|2022-05-19 08:15:10|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|0
1652948120000|2022-05-19 08:15:20|27811.99|27811.99|27804.92|27804.92|27811.99|27811.99|27804.92|27804.92|0
1652948130000|2022-05-19 08:15:30|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|27805.52|0
1652948140000|2022-05-19 08:15:40|27806.12|27806.12|27806.25|27806.25|27806.25|27806.25|27805.52|27805.52|0
1652948150000|2022-05-19 08:15:50|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|27802.71|0
1652948160000|2022-05-19 08:16:00|27806.25|27806.25|27809.78|27809.78|27809.78|27809.78|27806.25|27806.25|0
1652948170000|2022-05-19 08:16:10|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|27813.32|0
1652948180000|2022-05-19 08:16:20|27820.39|27820.39|27809.78|27809.78|27820.39|27820.39|27809.78|27809.78|0
1652948190000|2022-05-19 08:16:30|27813.32|27813.32|27823.92|27823.92|27823.92|27823.92|27813.32|27813.32|0
1652948210000|2022-05-19 08:16:50|27834.53|27834.53|27830.99|27830.99|27834.53|27834.53|27830.99|27830.99|0
1652948220000|2022-05-19 08:17:00|27827.46|27827.46|27838.06|27838.06|27838.06|27838.06|27827.46|27827.46|0
1652948240000|2022-05-19 08:17:20|27845.13|27845.13|27859.27|27859.27|27859.27|27859.27|27845.13|27845.13|0
1652948250000|2022-05-19 08:17:30|27852.2|27852.2|27852.2|27852.2|27852.2|27852.2|27852.2|27852.2|0
1652948260000|2022-05-19 08:17:40|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|27853.1|0
1652948270000|2022-05-19 08:17:50|27856.64|27856.64|27867.24|27867.24|27867.24|27867.24|27856.64|27856.64|0
1652948280000|2022-05-19 08:18:00|27860.17|27860.17|27860.17|27860.17|27860.17|27860.17|27860.17|27860.17|0
1652948290000|2022-05-19 08:18:10|27860.77|27860.77|27860.77|27860.77|27860.77|27860.77|27860.77|27860.77|0
1652948300000|2022-05-19 08:18:20|27864.31|27864.31|27864.31|27864.31|27864.31|27864.31|27864.31|27864.31|0
1652948320000|2022-05-19 08:18:40|27857.24|27857.24|27857.24|27857.24|27857.24|27857.24|27857.24|27857.24|0
1652948330000|2022-05-19 08:18:50|27858.06|27858.06|27848.05|27848.05|27858.06|27858.06|27848.05|27848.05|0
1652948340000|2022-05-19 08:19:00|27844.52|27844.52|27837.45|27837.45|27844.52|27844.52|27837.45|27837.45|0
1652948350000|2022-05-19 08:19:10|27833.91|27833.91|27819.77|27819.77|27833.91|27833.91|27819.77|27819.77|0
1652948360000|2022-05-19 08:19:20|27805.63|27805.63|27802.1|27802.1|27805.63|27805.63|27802.1|27802.1|0
1652948380000|2022-05-19 08:19:40|27795.03|27795.03|27787.06|27787.06|27795.03|27795.03|27787.06|27787.06|0
1652948390000|2022-05-19 08:19:50|27783.52|27783.52|27782.1|27782.1|27783.52|27783.52|27782.1|27782.1|0
1652948400000|2022-05-19 08:20:00|27792.71|27792.71|27782.1|27782.1|27792.71|27792.71|27782.1|27782.1|0
1652948410000|2022-05-19 08:20:10|27778.57|27778.57|27775.03|27775.03|27778.57|27778.57|27775.03|27775.03|0
1652948430000|2022-05-19 08:20:30|27771.5|27771.5|27771.5|27771.5|27771.5|27771.5|27771.5|27771.5|0
1652948440000|2022-05-19 08:20:40|27764.43|27764.43|27764.43|27764.43|27767.96|27767.96|27764.43|27764.43|0
1652948460000|2022-05-19 08:21:00|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|0
1652948470000|2022-05-19 08:21:10|27767.96|27767.96|27767.96|27767.96|27767.96|27767.96|27767.96|27767.96|0
1652948480000|2022-05-19 08:21:20|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|0
1652948490000|2022-05-19 08:21:30|27760.48|27760.48|27738.67|27738.67|27760.48|27760.48|27738.67|27738.67|0
1652948500000|2022-05-19 08:21:40|27735.14|27735.14|27735.14|27735.14|27735.14|27735.14|27735.14|27735.14|0
1652948530000|2022-05-19 08:22:10|27738.67|27738.67|27738.67|27738.67|27738.67|27738.67|27738.67|27738.67|0
1652948540000|2022-05-19 08:22:20|27745.74|27745.74|27745.74|27745.74|27745.74|27745.74|27745.74|27745.74|0
1652948550000|2022-05-19 08:22:30|27746.04|27746.04|27746.04|27746.04|27746.04|27746.04|27746.04|27746.04|0
1652948580000|2022-05-19 08:23:00|27746.34|27746.34|27746.34|27746.34|27746.34|27746.34|27746.34|27746.34|0
1652948590000|2022-05-19 08:23:10|27760.48|27760.48|27760.48|27760.48|27760.48|27760.48|27760.48|27760.48|0
1652948620000|2022-05-19 08:23:40|27759.28|27759.28|27759.28|27759.28|27759.28|27759.28|27759.28|27759.28|0
1652948630000|2022-05-19 08:23:50|27755.75|27755.75|27752.21|27752.21|27755.75|27755.75|27752.21|27752.21|0
1652948650000|2022-05-19 08:24:10|27752.81|27752.81|27753.11|27753.11|27753.11|27753.11|27752.81|27752.81|0
1652948690000|2022-05-19 08:24:50|27742.51|27742.51|27746.04|27746.04|27746.04|27746.04|27742.51|27742.51|0
1652948700000|2022-05-19 08:25:00|27760.18|27760.18|27759.58|27759.58|27760.18|27760.18|27759.58|27759.58|0
1652948710000|2022-05-19 08:25:10|27770.19|27770.19|27777.26|27777.26|27777.26|27777.26|27770.19|27770.19|0
1652948720000|2022-05-19 08:25:20|27784.33|27784.33|27777.26|27777.26|27784.33|27784.33|27777.26|27777.26|0
1652948730000|2022-05-19 08:25:30|27780.79|27780.79|27787.56|27787.56|27787.56|27787.56|27780.49|27780.49|0
1652948750000|2022-05-19 08:25:50|27784.03|27784.03|27776.96|27776.96|27784.03|27784.03|27776.96|27776.96|0
1652948760000|2022-05-19 08:26:00|27777.56|27777.56|27749.28|27749.28|27777.56|27777.56|27749.28|27749.28|0
1652948770000|2022-05-19 08:26:10|27756.35|27756.35|27749.28|27749.28|27756.35|27756.35|27749.28|27749.28|0
1652948790000|2022-05-19 08:26:30|27756.35|27756.35|27763.42|27763.42|27763.42|27763.42|27756.35|27756.35|0
1652948800000|2022-05-19 08:26:40|27770.49|27770.49|27766.95|27766.95|27774.02|27774.02|27766.95|27766.95|0
1652948810000|2022-05-19 08:26:50|27763.42|27763.42|27735.14|27735.14|27763.42|27763.42|27731.6|27731.6|0
1652948820000|2022-05-19 08:27:00|27728.07|27728.07|27731.6|27731.6|27735.14|27735.14|27724.53|27724.53|0
1652948830000|2022-05-19 08:27:10|27728.07|27728.07|27728.07|27728.07|27728.07|27728.07|27724.53|27724.53|0
1652948840000|2022-05-19 08:27:20|27727.77|27727.77|27727.77|27727.77|27727.77|27727.77|27727.77|27727.77|0
1652948850000|2022-05-19 08:27:30|27731.3|27731.3|27727.77|27727.77|27731.3|27731.3|27727.77|27727.77|0
1652948870000|2022-05-19 08:27:50|27724.23|27724.23|27720.7|27720.7|27724.23|27724.23|27720.7|27720.7|0
1652948880000|2022-05-19 08:28:00|27720.4|27720.4|27720.4|27720.4|27720.4|27720.4|27720.4|27720.4|0
1652948890000|2022-05-19 08:28:10|27731|27731|27731|27731|27731|27731|27731|27731|0
1652948910000|2022-05-19 08:28:30|27720.4|27720.4|27720.4|27720.4|27720.4|27720.4|27720.4|27720.4|0
1652948920000|2022-05-19 08:28:40|27716.86|27716.86|27713.33|27713.33|27716.86|27716.86|27713.33|27713.33|0
1652948930000|2022-05-19 08:28:50|27702.72|27702.72|27689.81|27689.81|27702.72|27702.72|27688.99|27688.99|0
1652948940000|2022-05-19 08:29:00|27689.4|27689.4|27679.21|27679.21|27689.4|27689.4|27678.39|27678.39|0
1652948950000|2022-05-19 08:29:10|27689.81|27689.81|27696.88|27696.88|27696.88|27696.88|27689.81|27689.81|0
1652948960000|2022-05-19 08:29:20|27693.35|27693.35|27693.35|27693.35|27693.35|27693.35|27693.35|27693.35|0
1652948980000|2022-05-19 08:29:40|27693.05|27693.05|27691.6|27691.6|27693.05|27693.05|27691.6|27691.6|0
1652949000000|2022-05-19 08:30:00|27698.67|27698.67|27699.46|27699.46|27699.87|27699.87|27698.67|27698.67|0
1652949020000|2022-05-19 08:30:20|27697.96|27697.96|27697.96|27697.96|27697.96|27697.96|27697.96|27697.96|0
1652949030000|2022-05-19 08:30:30|27705.02|27705.02|27705.02|27705.02|27705.02|27705.02|27705.02|27705.02|0
1652949040000|2022-05-19 08:30:40|27697.96|27697.96|27687.35|27687.35|27697.96|27697.96|27687.35|27687.35|0
1652949050000|2022-05-19 08:30:50|27683.82|27683.82|27675.84|27675.84|27683.82|27683.82|27675.84|27675.84|0
1652949070000|2022-05-19 08:31:10|27682.91|27682.91|27682.91|27682.91|27682.91|27682.91|27682.91|27682.91|0
1652949080000|2022-05-19 08:31:20|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|0
1652949100000|2022-05-19 08:31:40|27687.35|27687.35|27687.35|27687.35|27687.35|27687.35|27687.35|27687.35|0
1652949110000|2022-05-19 08:31:50|27680.28|27680.28|27676.75|27676.75|27680.28|27680.28|27676.75|27676.75|0
1652949120000|2022-05-19 08:32:00|27677.05|27677.05|27676.45|27676.45|27677.05|27677.05|27676.45|27676.45|0
1652949130000|2022-05-19 08:32:10|27679.98|27679.98|27679.98|27679.98|27683.51|27683.51|27679.98|27679.98|0
1652949140000|2022-05-19 08:32:20|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|27687.05|0
1652949150000|2022-05-19 08:32:30|27683.51|27683.51|27683.51|27683.51|27683.51|27683.51|27683.51|27683.51|0
1652949170000|2022-05-19 08:32:50|27679.98|27679.98|27648.17|27648.17|27679.98|27679.98|27648.17|27648.17|0
1652949180000|2022-05-19 08:33:00|27651.7|27651.7|27662.31|27662.31|27662.31|27662.31|27651.7|27651.7|0
1652949200000|2022-05-19 08:33:20|27665.84|27665.84|27669.38|27669.38|27669.38|27669.38|27665.84|27665.84|0
1652949210000|2022-05-19 08:33:30|27665.84|27665.84|27665.84|27665.84|27665.84|27665.84|27665.84|27665.84|0
1652949220000|2022-05-19 08:33:40|27662.31|27662.31|27648.17|27648.17|27662.31|27662.31|27648.17|27648.17|0
1652949230000|2022-05-19 08:33:50|27644.63|27644.63|27655.24|27655.24|27655.24|27655.24|27644.63|27644.63|0
1652949250000|2022-05-19 08:34:10|27648.17|27648.17|27644.63|27644.63|27648.17|27648.17|27644.63|27644.63|0
1652949260000|2022-05-19 08:34:20|27644.22|27644.22|27644.63|27644.63|27644.63|27644.63|27644.22|27644.22|0
1652949270000|2022-05-19 08:34:30|27644.33|27644.33|27644.33|27644.33|27644.33|27644.33|27644.33|27644.33|0
1652949300000|2022-05-19 08:35:00|27640.19|27640.19|27633.13|27633.13|27640.19|27640.19|27626.06|27626.06|0
1652949310000|2022-05-19 08:35:10|27636.66|27636.66|27640.19|27640.19|27640.19|27640.19|27636.66|27636.66|0
1652949320000|2022-05-19 08:35:20|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|27633.13|0
1652949330000|2022-05-19 08:35:30|27629.59|27629.59|27633.13|27633.13|27633.13|27633.13|27629.59|27629.59|0
1652949400000|2022-05-19 08:36:40|27643.73|27643.73|27640.19|27640.19|27643.73|27643.73|27640.19|27640.19|0
1652949430000|2022-05-19 08:37:10|27633.13|27633.13|27626.06|27626.06|27633.13|27633.13|27626.06|27626.06|0
1652949440000|2022-05-19 08:37:20|27624.55|27624.55|27617.48|27617.48|27624.55|27624.55|27617.48|27617.48|0
1652949450000|2022-05-19 08:37:30|27621.02|27621.02|27621.02|27621.02|27621.02|27621.02|27621.02|27621.02|0
1652949460000|2022-05-19 08:37:40|27617.48|27617.48|27617.48|27617.48|27617.48|27617.48|27617.48|27617.48|0
1652949470000|2022-05-19 08:37:50|27613.95|27613.95|27613.95|27613.95|27613.95|27613.95|27613.95|27613.95|0
1652949480000|2022-05-19 08:38:00|27613.54|27613.54|27630.39|27630.39|27630.39|27630.39|27610|27610|0
1652949490000|2022-05-19 08:38:10|27630.8|27630.8|27630.39|27630.39|27630.8|27630.8|27630.39|27630.39|0
1652949500000|2022-05-19 08:38:20|27626.86|27626.86|27623.32|27623.32|27626.86|27626.86|27623.32|27623.32|0
1652949530000|2022-05-19 08:38:50|27630.39|27630.39|27630.39|27630.39|27630.39|27630.39|27630.39|27630.39|0
1652949560000|2022-05-19 08:39:20|27619.79|27619.79|27612.72|27612.72|27619.79|27619.79|27612.72|27612.72|0
1652949580000|2022-05-19 08:39:40|27611.9|27611.9|27612.72|27612.72|27612.72|27612.72|27611.9|27611.9|0
1652949590000|2022-05-19 08:39:50|27612.31|27612.31|27622.09|27622.09|27622.91|27622.91|27612.31|27612.31|0
1652949600000|2022-05-19 08:40:00|27639.77|27639.77|27639.77|27639.77|27639.77|27639.77|27639.77|27639.77|0
1652949610000|2022-05-19 08:40:10|27636.23|27636.23|27636.23|27636.23|27636.23|27636.23|27636.23|27636.23|0
1652949620000|2022-05-19 08:40:20|27639.77|27639.77|27636.23|27636.23|27639.77|27639.77|27636.23|27636.23|0
1652949660000|2022-05-19 08:41:00|27639.77|27639.77|27643.3|27643.3|27643.3|27643.3|27639.77|27639.77|0
1652949700000|2022-05-19 08:41:40|27632.7|27632.7|27636.23|27636.23|27636.23|27636.23|27632.7|27632.7|0
1652949720000|2022-05-19 08:42:00|27635.63|27635.63|27635.63|27635.63|27635.63|27635.63|27635.63|27635.63|0
1652949730000|2022-05-19 08:42:10|27625.03|27625.03|27625.03|27625.03|27625.03|27625.03|27625.03|27625.03|0
1652949740000|2022-05-19 08:42:20|27625.88|27625.88|27625.88|27625.88|27625.88|27625.88|27625.88|27625.88|0
1652949750000|2022-05-19 08:42:30|27626.18|27626.18|27611.44|27611.44|27626.18|27626.18|27611.44|27611.44|0
1652949760000|2022-05-19 08:42:40|27607.9|27607.9|27607.9|27607.9|27607.9|27607.9|27607.9|27607.9|0
1652949770000|2022-05-19 08:42:50|27600.83|27600.83|27604.37|27604.37|27604.37|27604.37|27600.83|27600.83|0
1652949840000|2022-05-19 08:44:00|27611.44|27611.44|27614.97|27614.97|27614.97|27614.97|27611.44|27611.44|0
1652949850000|2022-05-19 08:44:10|27615.57|27615.57|27615.57|27615.57|27615.57|27615.57|27615.57|27615.57|0
1652949860000|2022-05-19 08:44:20|27622.64|27622.64|27622.64|27622.64|27622.64|27622.64|27622.64|27622.64|0
1652949870000|2022-05-19 08:44:30|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|27619.11|0
1652949880000|2022-05-19 08:44:40|27618.2|27618.2|27618.2|27618.2|27618.2|27618.2|27618.2|27618.2|0
1652949890000|2022-05-19 08:44:50|27607.6|27607.6|27600.53|27600.53|27607.6|27607.6|27600.53|27600.53|0
1652949900000|2022-05-19 08:45:00|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|0
1652949910000|2022-05-19 08:45:10|27597.41|27597.41|27597.41|27597.41|27597.41|27597.41|27597.41|27597.41|0
1652949920000|2022-05-19 08:45:20|27586.8|27586.8|27586.5|27586.5|27586.8|27586.8|27586.5|27586.5|0
1652949930000|2022-05-19 08:45:30|27590.04|27590.04|27590.04|27590.04|27590.04|27590.04|27590.04|27590.04|0
1652949940000|2022-05-19 08:45:40|27582.97|27582.97|27586.5|27586.5|27586.5|27586.5|27579.43|27579.43|0
1652949960000|2022-05-19 08:46:00|27593.98|27593.98|27594.8|27594.8|27594.8|27594.8|27593.98|27593.98|0
1652949970000|2022-05-19 08:46:10|27595.21|27595.21|27577.53|27577.53|27595.21|27595.21|27577.53|27577.53|0
1652949980000|2022-05-19 08:46:20|27577.66|27577.66|27581.19|27581.19|27581.19|27581.19|27577.66|27577.66|0
1652950000000|2022-05-19 08:46:40|27584.73|27584.73|27581.19|27581.19|27584.73|27584.73|27581.19|27581.19|0
1652950010000|2022-05-19 08:46:50|27584.73|27584.73|27599.17|27599.17|27599.17|27599.17|27584.73|27584.73|0
1652950030000|2022-05-19 08:47:10|27606.24|27606.24|27602.7|27602.7|27606.24|27606.24|27602.7|27602.7|0
1652950050000|2022-05-19 08:47:30|27606.54|27606.54|27610.07|27610.07|27610.07|27610.07|27606.54|27606.54|0
1652950070000|2022-05-19 08:47:50|27606.54|27606.54|27602.4|27602.4|27606.54|27606.54|27602.4|27602.4|0
1652950080000|2022-05-19 08:48:00|27605.94|27605.94|27609.47|27609.47|27609.47|27609.47|27602.4|27602.4|0
1652950100000|2022-05-19 08:48:20|27610.37|27610.37|27620.98|27620.98|27620.98|27620.98|27610.37|27610.37|0
1652950110000|2022-05-19 08:48:30|27621.28|27621.28|27621.28|27621.28|27621.28|27621.28|27621.28|27621.28|0
1652950120000|2022-05-19 08:48:40|27628.35|27628.35|27628.35|27628.35|27628.35|27628.35|27628.35|27628.35|0
1652950130000|2022-05-19 08:48:50|27627.44|27627.44|27627.44|27627.44|27627.44|27627.44|27627.44|27627.44|0
1652950140000|2022-05-19 08:49:00|27620.38|27620.38|27609.77|27609.77|27620.38|27620.38|27609.77|27609.77|0
1652950150000|2022-05-19 08:49:10|27602.7|27602.7|27602.1|27602.1|27602.7|27602.7|27602.1|27602.1|0
1652950190000|2022-05-19 08:49:50|27587.96|27587.96|27587.96|27587.96|27587.96|27587.96|27587.96|27587.96|0
1652950200000|2022-05-19 08:50:00|27591.5|27591.5|27595.03|27595.03|27595.03|27595.03|27591.5|27591.5|0
1652950230000|2022-05-19 08:50:30|27598.56|27598.56|27598.56|27598.56|27598.56|27598.56|27598.56|27598.56|0
1652950260000|2022-05-19 08:51:00|27602.1|27602.1|27605.63|27605.63|27605.63|27605.63|27602.1|27602.1|0
1652950270000|2022-05-19 08:51:10|27606.54|27606.54|27617.14|27617.14|27617.14|27617.14|27606.54|27606.54|0
1652950280000|2022-05-19 08:51:20|27620.68|27620.68|27617.14|27617.14|27624.21|27624.21|27617.14|27617.14|0
1652950290000|2022-05-19 08:51:30|27613.61|27613.61|27609.77|27609.77|27613.61|27613.61|27609.77|27609.77|0
1652950310000|2022-05-19 08:51:50|27606.24|27606.24|27602.7|27602.7|27606.24|27606.24|27602.7|27602.7|0
1652950330000|2022-05-19 08:52:10|27592.1|27592.1|27592.1|27592.1|27592.1|27592.1|27592.1|27592.1|0
1652950350000|2022-05-19 08:52:30|27588.56|27588.56|27588.56|27588.56|27588.56|27588.56|27588.56|27588.56|0
1652950370000|2022-05-19 08:52:50|27595.63|27595.63|27602.7|27602.7|27602.7|27602.7|27595.63|27595.63|0
1652950390000|2022-05-19 08:53:10|27599.17|27599.17|27606.84|27606.84|27606.84|27606.84|27599.17|27599.17|0
1652950400000|2022-05-19 08:53:20|27607.25|27607.25|27607.55|27607.55|27607.55|27607.55|27607.25|27607.25|0
1652950410000|2022-05-19 08:53:30|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|0
1652950460000|2022-05-19 08:54:20|27625.22|27625.22|27625.22|27625.22|27625.22|27625.22|27625.22|27625.22|0
1652950470000|2022-05-19 08:54:30|27621.69|27621.69|27618.15|27618.15|27621.69|27621.69|27618.15|27618.15|0
1652950480000|2022-05-19 08:54:40|27625.22|27625.22|27625.82|27625.82|27625.82|27625.82|27625.22|27625.22|0
1652950500000|2022-05-19 08:55:00|27626.12|27626.12|27640.26|27640.26|27640.26|27640.26|27626.12|27626.12|0
1652950520000|2022-05-19 08:55:20|27639.96|27639.96|27639.96|27639.96|27639.96|27639.96|27639.96|27639.96|0
1652950530000|2022-05-19 08:55:30|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|27639.55|0
1652950540000|2022-05-19 08:55:40|27650.16|27650.16|27650.16|27650.16|27650.16|27650.16|27650.16|27650.16|0
1652950550000|2022-05-19 08:55:50|27649.56|27649.56|27649.56|27649.56|27649.56|27649.56|27649.56|27649.56|0
1652950570000|2022-05-19 08:56:10|27638.95|27638.95|27653.09|27653.09|27653.09|27653.09|27638.95|27638.95|0
1652950580000|2022-05-19 08:56:20|27653.7|27653.7|27654.06|27654.06|27654.06|27654.06|27653.7|27653.7|0
1652950600000|2022-05-19 08:56:40|27653.45|27653.45|27654.06|27654.06|27654.06|27654.06|27653.45|27653.45|0
1652950610000|2022-05-19 08:56:50|27653.46|27653.46|27646.39|27646.39|27653.46|27653.46|27646.39|27646.39|0
1652950620000|2022-05-19 08:57:00|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|27649.92|0
1652950640000|2022-05-19 08:57:20|27646.39|27646.39|27639.02|27639.02|27646.39|27646.39|27639.02|27639.02|0
1652950650000|2022-05-19 08:57:30|27631.95|27631.95|27631.95|27631.95|27631.95|27631.95|27631.95|27631.95|0
1652950660000|2022-05-19 08:57:40|27635.48|27635.48|27631.95|27631.95|27635.48|27635.48|27631.95|27631.95|0
1652950690000|2022-05-19 08:58:10|27631.54|27631.54|27638.61|27638.61|27639.02|27639.02|27631.54|27631.54|0
1652950700000|2022-05-19 08:58:20|27635.07|27635.07|27635.07|27635.07|27635.07|27635.07|27635.07|27635.07|0
1652950710000|2022-05-19 08:58:30|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|27642.14|0
1652950730000|2022-05-19 08:58:50|27641.54|27641.54|27637.3|27637.3|27641.54|27641.54|27637.3|27637.3|0
1652950740000|2022-05-19 08:59:00|27640.83|27640.83|27640.53|27640.53|27640.83|27640.83|27640.53|27640.53|0
1652950760000|2022-05-19 08:59:20|27637|27637|27633.46|27633.46|27637|27637|27633.46|27633.46|0
1652950770000|2022-05-19 08:59:30|27633.16|27633.16|27626.09|27626.09|27633.16|27633.16|27622.56|27622.56|0
1652950780000|2022-05-19 08:59:40|27626.39|27626.39|27608.01|27608.01|27626.39|27626.39|27608.01|27608.01|0
1652950790000|2022-05-19 08:59:50|27607.6|27607.6|27610.72|27610.72|27610.72|27610.72|27607.19|27607.19|0
1652950800000|2022-05-19 09:00:00|27614.26|27614.26|27614.26|27614.26|27614.26|27614.26|27614.26|27614.26|0
1652950810000|2022-05-19 09:00:10|27617.79|27617.79|27621.33|27621.33|27621.33|27621.33|27617.79|27617.79|0
1652950830000|2022-05-19 09:00:30|27610.72|27610.72|27610.72|27610.72|27610.72|27610.72|27610.72|27610.72|0
1652950840000|2022-05-19 09:00:40|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|0
1652950850000|2022-05-19 09:00:50|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|27617.79|0
1652950860000|2022-05-19 09:01:00|27614.26|27614.26|27603.65|27603.65|27614.26|27614.26|27603.65|27603.65|0
1652950880000|2022-05-19 09:01:20|27603.24|27603.24|27592.64|27592.64|27603.24|27603.24|27592.64|27592.64|0
1652950890000|2022-05-19 09:01:30|27592.23|27592.23|27589.1|27589.1|27592.23|27592.23|27585.16|27585.16|0
1652950900000|2022-05-19 09:01:40|27582.03|27582.03|27582.03|27582.03|27582.03|27582.03|27582.03|27582.03|0
1652950910000|2022-05-19 09:01:50|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|0
1652950940000|2022-05-19 09:02:20|27600.31|27600.31|27589.7|27589.7|27600.31|27600.31|27589.7|27589.7|0
1652950950000|2022-05-19 09:02:30|27586.17|27586.17|27589.7|27589.7|27589.7|27589.7|27586.17|27586.17|0
1652950960000|2022-05-19 09:02:40|27588.8|27588.8|27587.9|27587.9|27588.8|27588.8|27587.9|27587.9|0
1652950980000|2022-05-19 09:03:00|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|27587.6|0
1652950990000|2022-05-19 09:03:10|27580.53|27580.53|27580.53|27580.53|27580.53|27580.53|27579.33|27579.33|0
1652951000000|2022-05-19 09:03:20|27587.6|27587.6|27569.93|27569.93|27587.6|27587.6|27569.93|27569.93|0
1652951020000|2022-05-19 09:03:40|27569.08|27569.08|27569.2|27569.2|27569.44|27569.44|27569.08|27569.08|0
1652951030000|2022-05-19 09:03:50|27569.68|27569.68|27563.15|27563.15|27570.22|27570.22|27563.15|27563.15|0
1652951050000|2022-05-19 09:04:10|27556.08|27556.08|27555.67|27555.67|27556.08|27556.08|27555.67|27555.67|0
1652951060000|2022-05-19 09:04:20|27556.08|27556.08|27556.08|27556.08|27559.61|27559.61|27549.01|27549.01|0
1652951070000|2022-05-19 09:04:30|27552.54|27552.54|27552.54|27552.54|27552.54|27552.54|27552.54|27552.54|0
1652951090000|2022-05-19 09:04:50|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|27556.08|0
1652951100000|2022-05-19 09:05:00|27559.61|27559.61|27559.61|27559.61|27559.61|27559.61|27559.61|27559.61|0
1652951110000|2022-05-19 09:05:10|27570.22|27570.22|27572.32|27572.32|27572.32|27572.32|27570.22|27570.22|0
1652951120000|2022-05-19 09:05:20|27565.25|27565.25|27558.18|27558.18|27565.25|27565.25|27558.18|27558.18|0
1652951140000|2022-05-19 09:05:40|27556.36|27556.36|27556.12|27556.12|27556.36|27556.36|27556.12|27556.12|0
1652951180000|2022-05-19 09:06:20|27541.98|27541.98|27542.28|27542.28|27549.35|27549.35|27541.98|27541.98|0
1652951190000|2022-05-19 09:06:30|27556.42|27556.42|27567.03|27567.03|27567.03|27567.03|27556.42|27556.42|0
1652951200000|2022-05-19 09:06:40|27559.96|27559.96|27563.49|27563.49|27563.49|27563.49|27559.96|27559.96|0
1652951210000|2022-05-19 09:06:50|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|0
1652951220000|2022-05-19 09:07:00|27571.16|27571.16|27571.16|27571.16|27571.16|27571.16|27571.16|27571.16|0
1652951230000|2022-05-19 09:07:10|27570.68|27570.68|27567.14|27567.14|27570.68|27570.68|27567.14|27567.14|0
1652951250000|2022-05-19 09:07:30|27560.07|27560.07|27560.07|27560.07|27560.07|27560.07|27560.07|27560.07|0
1652951260000|2022-05-19 09:07:40|27559.47|27559.47|27559.47|27559.47|27559.47|27559.47|27559.47|27559.47|0
1652951270000|2022-05-19 09:07:50|27545.33|27545.33|27552.4|27552.4|27552.4|27552.4|27545.33|27545.33|0
1652951290000|2022-05-19 09:08:10|27552.7|27552.7|27552.7|27552.7|27552.7|27552.7|27552.7|27552.7|0
1652951310000|2022-05-19 09:08:30|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|27559.77|0
1652951320000|2022-05-19 09:08:40|27556.24|27556.24|27552.7|27552.7|27556.24|27556.24|27552.7|27552.7|0
1652951350000|2022-05-19 09:09:10|27549.17|27549.17|27542.1|27542.1|27549.17|27549.17|27542.1|27542.1|0
1652951390000|2022-05-19 09:09:50|27542.51|27542.51|27549.58|27549.58|27549.58|27549.58|27542.51|27542.51|0
1652951400000|2022-05-19 09:10:00|27538.97|27538.97|27535.44|27535.44|27538.97|27538.97|27535.44|27535.44|0
1652951410000|2022-05-19 09:10:10|27531.9|27531.9|27531.49|27531.49|27531.9|27531.9|27531.49|27531.49|0
1652951420000|2022-05-19 09:10:20|27531.79|27531.79|27531.79|27531.79|27531.79|27531.79|27531.79|27531.79|0
1652951430000|2022-05-19 09:10:30|27545.93|27545.93|27545.93|27545.93|27545.93|27545.93|27545.93|27545.93|0
1652951460000|2022-05-19 09:11:00|27556.54|27556.54|27551.5|27551.5|27560.07|27560.07|27551.5|27551.5|0
1652951480000|2022-05-19 09:11:20|27547.96|27547.96|27547.96|27547.96|27547.96|27547.96|27547.96|27547.96|0
1652951500000|2022-05-19 09:11:40|27537.36|27537.36|27544.43|27544.43|27544.43|27544.43|27537.36|27537.36|0
1652951510000|2022-05-19 09:11:50|27537.36|27537.36|27537.36|27537.36|27537.36|27537.36|27537.36|27537.36|0
1652951520000|2022-05-19 09:12:00|27530.29|27530.29|27533.82|27533.82|27533.82|27533.82|27530.29|27530.29|0
1652951530000|2022-05-19 09:12:10|27526.75|27526.75|27530.29|27530.29|27530.29|27530.29|27526.75|27526.75|0
1652951560000|2022-05-19 09:12:40|27519.68|27519.68|27508.78|27508.78|27519.68|27519.68|27508.78|27508.78|0
1652951570000|2022-05-19 09:12:50|27505.24|27505.24|27505.24|27505.24|27505.24|27505.24|27505.24|27505.24|0
1652951580000|2022-05-19 09:13:00|27504.83|27504.83|27493.38|27493.38|27505.24|27505.24|27493.38|27493.38|0
1652951590000|2022-05-19 09:13:10|27486.31|27486.31|27493.38|27493.38|27493.38|27493.38|27486.31|27486.31|0
1652951610000|2022-05-19 09:13:30|27492.56|27492.56|27492.97|27492.97|27492.97|27492.97|27492.56|27492.56|0
1652951620000|2022-05-19 09:13:40|27482.37|27482.37|27477.82|27477.82|27482.37|27482.37|27477.82|27477.82|0
1652951630000|2022-05-19 09:13:50|27481.36|27481.36|27481.36|27481.36|27481.36|27481.36|27481.36|27481.36|0
1652951640000|2022-05-19 09:14:00|27481.48|27481.48|27470.87|27470.87|27485.01|27485.01|27470.87|27470.87|0
1652951650000|2022-05-19 09:14:10|27463.8|27463.8|27456.43|27456.43|27463.8|27463.8|27456.43|27456.43|0
1652951660000|2022-05-19 09:14:20|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|27459.97|0
1652951670000|2022-05-19 09:14:30|27452.9|27452.9|27449.36|27449.36|27452.9|27452.9|27449.36|27449.36|0
1652951680000|2022-05-19 09:14:40|27445.83|27445.83|27449.36|27449.36|27449.36|27449.36|27445.83|27445.83|0
1652951690000|2022-05-19 09:14:50|27449.77|27449.77|27448.54|27448.54|27449.77|27449.77|27448.54|27448.54|0
1652951700000|2022-05-19 09:15:00|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|0
1652951710000|2022-05-19 09:15:10|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|0
1652951720000|2022-05-19 09:15:20|27434.4|27434.4|27434.89|27434.89|27434.89|27434.89|27434.4|27434.4|0
1652951730000|2022-05-19 09:15:30|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|27435.01|0
1652951740000|2022-05-19 09:15:40|27431.47|27431.47|27431.47|27431.47|27431.47|27431.47|27431.47|27431.47|0
1652951750000|2022-05-19 09:15:50|27427.94|27427.94|27427.94|27427.94|27427.94|27427.94|27427.94|27427.94|0
1652951770000|2022-05-19 09:16:10|27424.4|27424.4|27420.87|27420.87|27424.4|27424.4|27420.87|27420.87|0
1652951790000|2022-05-19 09:16:30|27413.8|27413.8|27413.8|27413.8|27413.8|27413.8|27413.8|27413.8|0
1652951800000|2022-05-19 09:16:40|27406.73|27406.73|27399.66|27399.66|27406.73|27406.73|27392.59|27392.59|0
1652951810000|2022-05-19 09:16:50|27396.12|27396.12|27391.99|27391.99|27396.12|27396.12|27391.99|27391.99|0
1652951830000|2022-05-19 09:17:10|27388.45|27388.45|27377.85|27377.85|27388.45|27388.45|27377.85|27377.85|0
1652951840000|2022-05-19 09:17:20|27374.31|27374.31|27370.78|27370.78|27377.85|27377.85|27370.78|27370.78|0
1652951850000|2022-05-19 09:17:30|27367.24|27367.24|27355.82|27355.82|27367.24|27367.24|27355.82|27355.82|0
1652951860000|2022-05-19 09:17:40|27352.28|27352.28|27352.28|27352.28|27352.28|27352.28|27352.28|27352.28|0
1652951870000|2022-05-19 09:17:50|27351.56|27351.56|27365.7|27365.7|27365.7|27365.7|27351.56|27351.56|0
1652951880000|2022-05-19 09:18:00|27358.63|27358.63|27346.82|27346.82|27358.63|27358.63|27346.82|27346.82|0
1652951890000|2022-05-19 09:18:10|27350.36|27350.36|27331.45|27331.45|27350.36|27350.36|27331.45|27331.45|0
1652951900000|2022-05-19 09:18:20|27332.27|27332.27|27332.87|27332.87|27332.87|27332.87|27332.27|27332.27|0
1652951910000|2022-05-19 09:18:30|27325.8|27325.8|27325.8|27325.8|27325.8|27325.8|27325.8|27325.8|0
1652951920000|2022-05-19 09:18:40|27315.2|27315.2|27321.86|27321.86|27321.86|27321.86|27304.59|27304.59|0
1652951930000|2022-05-19 09:18:50|27314.79|27314.79|27318.32|27318.32|27318.32|27318.32|27311.25|27311.25|0
1652951940000|2022-05-19 09:19:00|27311.25|27311.25|27307.12|27307.12|27311.25|27311.25|27307.12|27307.12|0
1652951950000|2022-05-19 09:19:10|27314.19|27314.19|27346.3|27346.3|27346.3|27346.3|27314.19|27314.19|0
1652951970000|2022-05-19 09:19:30|27356.91|27356.91|27353.37|27353.37|27356.91|27356.91|27353.37|27353.37|0
1652951990000|2022-05-19 09:19:50|27353.07|27353.07|27353.07|27353.07|27353.07|27353.07|27353.07|27353.07|0
1652952000000|2022-05-19 09:20:00|27363.68|27363.68|27353.07|27353.07|27363.68|27363.68|27353.07|27353.07|0
1652952010000|2022-05-19 09:20:10|27349.54|27349.54|27349.95|27349.95|27349.95|27349.95|27349.54|27349.54|0
1652952020000|2022-05-19 09:20:20|27360.55|27360.55|27360.55|27360.55|27360.55|27360.55|27360.55|27360.55|0
1652952040000|2022-05-19 09:20:40|27364.09|27364.09|27371.16|27371.16|27371.16|27371.16|27364.09|27364.09|0
1652952050000|2022-05-19 09:20:50|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|27364.09|0
1652952060000|2022-05-19 09:21:00|27367.62|27367.62|27360.55|27360.55|27367.62|27367.62|27360.55|27360.55|0
1652952070000|2022-05-19 09:21:10|27371.16|27371.16|27371.16|27371.16|27371.16|27371.16|27371.16|27371.16|0
1652952080000|2022-05-19 09:21:20|27370.75|27370.75|27370.15|27370.15|27370.75|27370.75|27370.15|27370.15|0
1652952090000|2022-05-19 09:21:30|27373.68|27373.68|27366.61|27366.61|27373.68|27373.68|27366.61|27366.61|0
1652952110000|2022-05-19 09:21:50|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|27373.68|0
1652952120000|2022-05-19 09:22:00|27370.15|27370.15|27370.15|27370.15|27370.15|27370.15|27370.15|27370.15|0
1652952130000|2022-05-19 09:22:10|27366.61|27366.61|27366.61|27366.61|27366.61|27366.61|27366.61|27366.61|0
1652952140000|2022-05-19 09:22:20|27363.08|27363.08|27359.54|27359.54|27363.08|27363.08|27356.01|27356.01|0
1652952180000|2022-05-19 09:23:00|27370.15|27370.15|27366.61|27366.61|27370.15|27370.15|27366.61|27366.61|0
1652952190000|2022-05-19 09:23:10|27366.91|27366.91|27359.84|27359.84|27366.91|27366.91|27359.84|27359.84|0
1652952210000|2022-05-19 09:23:30|27352.77|27352.77|27342.17|27342.17|27352.77|27352.77|27342.17|27342.17|0
1652952220000|2022-05-19 09:23:40|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|27342.47|0
1652952240000|2022-05-19 09:24:00|27346|27346|27346.3|27346.3|27346.3|27346.3|27346|27346|0
1652952250000|2022-05-19 09:24:10|27342.77|27342.77|27342.77|27342.77|27342.77|27342.77|27342.77|27342.77|0
1652952260000|2022-05-19 09:24:20|27346.3|27346.3|27331.56|27331.56|27346.3|27346.3|27331.56|27331.56|0
1652952270000|2022-05-19 09:24:30|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|27331.86|0
1652952280000|2022-05-19 09:24:40|27331.56|27331.56|27334.8|27334.8|27334.8|27334.8|27331.26|27331.26|0
1652952300000|2022-05-19 09:25:00|27334.39|27334.39|27352.11|27352.11|27352.47|27352.47|27334.39|27334.39|0
1652952320000|2022-05-19 09:25:20|27345.04|27345.04|27345.04|27345.04|27345.04|27345.04|27345.04|27345.04|0
1652952330000|2022-05-19 09:25:30|27355.64|27355.64|27366.25|27366.25|27366.25|27366.25|27355.64|27355.64|0
1652952340000|2022-05-19 09:25:40|27366.55|27366.55|27366.55|27366.55|27366.55|27366.55|27366.55|27366.55|0
1652952350000|2022-05-19 09:25:50|27363.01|27363.01|27378.68|27378.68|27378.68|27378.68|27362.41|27362.41|0
1652952360000|2022-05-19 09:26:00|27378.38|27378.38|27378.38|27378.38|27378.38|27378.38|27378.38|27378.38|0
1652952380000|2022-05-19 09:26:20|27381.92|27381.92|27381.92|27381.92|27381.92|27381.92|27381.92|27381.92|0
1652952400000|2022-05-19 09:26:40|27382.64|27382.64|27382.28|27382.28|27382.64|27382.64|27382.28|27382.28|0
1652952410000|2022-05-19 09:26:50|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|0
1652952420000|2022-05-19 09:27:00|27374.61|27374.61|27374.91|27374.91|27374.91|27374.91|27374.61|27374.61|0
1652952440000|2022-05-19 09:27:20|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|27375.21|0
1652952450000|2022-05-19 09:27:30|27375.51|27375.51|27368.14|27368.14|27378.75|27378.75|27368.14|27368.14|0
1652952460000|2022-05-19 09:27:40|27364.61|27364.61|27364.61|27364.61|27364.61|27364.61|27364.61|27364.61|0
1652952470000|2022-05-19 09:27:50|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|0
1652952520000|2022-05-19 09:28:40|27366.11|27366.11|27369.64|27369.64|27369.64|27369.64|27366.11|27366.11|0
1652952530000|2022-05-19 09:28:50|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|27373.18|0
1652952540000|2022-05-19 09:29:00|27373.48|27373.48|27373.48|27373.48|27373.48|27373.48|27373.48|27373.48|0
1652952550000|2022-05-19 09:29:10|27374.08|27374.08|27370.54|27370.54|27374.08|27374.08|27370.54|27370.54|0
1652952560000|2022-05-19 09:29:20|27377.61|27377.61|27377.61|27377.61|27377.61|27377.61|27377.61|27377.61|0
1652952570000|2022-05-19 09:29:30|27377.91|27377.91|27377.91|27377.91|27377.91|27377.91|27377.91|27377.91|0
1652952610000|2022-05-19 09:30:10|27378.21|27378.21|27364.08|27364.08|27378.21|27378.21|27364.08|27364.08|0
1652952620000|2022-05-19 09:30:20|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|0
1652952630000|2022-05-19 09:30:30|27364.08|27364.08|27364.08|27364.08|27364.08|27364.08|27364.08|27364.08|0
1652952640000|2022-05-19 09:30:40|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|27360.54|0
1652952660000|2022-05-19 09:31:00|27361.14|27361.14|27357.61|27357.61|27361.14|27361.14|27357.61|27357.61|0
1652952670000|2022-05-19 09:31:10|27361.14|27361.14|27346.1|27346.1|27361.14|27361.14|27346.1|27346.1|0
1652952680000|2022-05-19 09:31:20|27342.57|27342.57|27342.57|27342.57|27346.1|27346.1|27342.57|27342.57|0
1652952720000|2022-05-19 09:32:00|27342.27|27342.27|27352.87|27352.87|27352.87|27352.87|27342.27|27342.27|0
1652952740000|2022-05-19 09:32:20|27352.14|27352.14|27352.44|27352.44|27352.44|27352.44|27352.14|27352.14|0
1652952750000|2022-05-19 09:32:30|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|27348.91|0
1652952760000|2022-05-19 09:32:40|27345.37|27345.37|27344.96|27344.96|27345.37|27345.37|27344.96|27344.96|0
1652952770000|2022-05-19 09:32:50|27334.36|27334.36|27334.36|27334.36|27334.36|27334.36|27334.36|27334.36|0
1652952780000|2022-05-19 09:33:00|27330.82|27330.82|27323.75|27323.75|27330.82|27330.82|27323.75|27323.75|0
1652952790000|2022-05-19 09:33:10|27323.15|27323.15|27319.62|27319.62|27323.15|27323.15|27316.08|27316.08|0
1652952800000|2022-05-19 09:33:20|27312.55|27312.55|27309.01|27309.01|27312.55|27312.55|27309.01|27309.01|0
1652952810000|2022-05-19 09:33:30|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|27301.94|0
1652952820000|2022-05-19 09:33:40|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|27298.41|0
1652952830000|2022-05-19 09:33:50|27299.01|27299.01|27299.01|27299.01|27299.01|27299.01|27299.01|27299.01|0
1652952850000|2022-05-19 09:34:10|27284.87|27284.87|27281.34|27281.34|27284.87|27284.87|27281.34|27281.34|0
1652952860000|2022-05-19 09:34:20|27277.8|27277.8|27278.1|27278.1|27278.1|27278.1|27277.8|27277.8|0
1652952870000|2022-05-19 09:34:30|27274.57|27274.57|27267.5|27267.5|27278.1|27278.1|27267.5|27267.5|0
1652952880000|2022-05-19 09:34:40|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|27263.96|0
1652952890000|2022-05-19 09:34:50|27263.55|27263.55|27263.55|27263.55|27263.55|27263.55|27263.14|27263.14|0
1652952910000|2022-05-19 09:35:10|27260.02|27260.02|27259.42|27259.42|27270.62|27270.62|27259.42|27259.42|0
1652952930000|2022-05-19 09:35:30|27255.88|27255.88|27255.88|27255.88|27255.88|27255.88|27255.88|27255.88|0
1652952940000|2022-05-19 09:35:40|27252.35|27252.35|27248.81|27248.81|27252.35|27252.35|27248.81|27248.81|0
1652952950000|2022-05-19 09:35:50|27241.74|27241.74|27241.74|27241.74|27241.74|27241.74|27241.74|27241.74|0
1652952960000|2022-05-19 09:36:00|27227.6|27227.6|27238.21|27238.21|27241.74|27241.74|27227.6|27227.6|0
1652952970000|2022-05-19 09:36:10|27231.14|27231.14|27230.54|27230.54|27231.14|27231.14|27230.54|27230.54|0
1652952980000|2022-05-19 09:36:20|27227|27227|27234.07|27234.07|27234.07|27234.07|27227|27227|0
1652952990000|2022-05-19 09:36:30|27233.66|27233.66|27233.25|27233.25|27233.66|27233.66|27233.25|27233.25|0
1652953010000|2022-05-19 09:36:50|27222.65|27222.65|27222.65|27222.65|27222.65|27222.65|27222.65|27222.65|0
1652953020000|2022-05-19 09:37:00|27215.58|27215.58|27212.04|27212.04|27215.58|27215.58|27212.04|27212.04|0
1652953030000|2022-05-19 09:37:10|27212.94|27212.94|27205.87|27205.87|27212.94|27212.94|27205.87|27205.87|0
1652953040000|2022-05-19 09:37:20|27202.34|27202.34|27198.8|27198.8|27202.34|27202.34|27198.8|27198.8|0
1652953050000|2022-05-19 09:37:30|27198.39|27198.39|27197.68|27197.68|27198.39|27198.39|27197.68|27197.68|0
1652953060000|2022-05-19 09:37:40|27197.08|27197.08|27197.38|27197.38|27197.38|27197.38|27197.08|27197.08|0
1652953070000|2022-05-19 09:37:50|27197.68|27197.68|27197.68|27197.68|27197.68|27197.68|27197.68|27197.68|0
1652953080000|2022-05-19 09:38:00|27194.15|27194.15|27190.61|27190.61|27194.15|27194.15|27190.61|27190.61|0
1652953090000|2022-05-19 09:38:10|27194.15|27194.15|27204.15|27204.15|27204.15|27204.15|27194.15|27194.15|0
1652953100000|2022-05-19 09:38:20|27200.62|27200.62|27200.62|27200.62|27200.62|27200.62|27200.62|27200.62|0
1652953120000|2022-05-19 09:38:40|27197.08|27197.08|27192.95|27192.95|27197.08|27197.08|27192.95|27192.95|0
1652953130000|2022-05-19 09:38:50|27192.54|27192.54|27192.54|27192.54|27192.54|27192.54|27192.54|27192.54|0
1652953140000|2022-05-19 09:39:00|27181.93|27181.93|27181.93|27181.93|27181.93|27181.93|27181.93|27181.93|0
1652953150000|2022-05-19 09:39:10|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|27178.4|0
1652953180000|2022-05-19 09:39:40|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|27164.26|0
1652953190000|2022-05-19 09:39:50|27171.33|27171.33|27171.33|27171.33|27175.27|27175.27|27167.79|27167.79|0
1652953210000|2022-05-19 09:40:10|27178.4|27178.4|27178.81|27178.81|27179.22|27179.22|27178.4|27178.4|0
1652953220000|2022-05-19 09:40:20|27210.62|27210.62|27221.23|27221.23|27221.23|27221.23|27210.62|27210.62|0
1652953230000|2022-05-19 09:40:30|27228.3|27228.3|27214.46|27214.46|27239.2|27239.2|27214.46|27214.46|0
1652953240000|2022-05-19 09:40:40|27207.39|27207.39|27210.92|27210.92|27214.46|27214.46|27207.39|27207.39|0
1652953250000|2022-05-19 09:40:50|27210.02|27210.02|27227.7|27227.7|27234.77|27234.77|27210.02|27210.02|0
1652953260000|2022-05-19 09:41:00|27220.63|27220.63|27217.09|27217.09|27220.63|27220.63|27217.09|27217.09|0
1652953270000|2022-05-19 09:41:10|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|0
1652953290000|2022-05-19 09:41:30|27209.72|27209.72|27199.12|27199.12|27209.72|27209.72|27199.12|27199.12|0
1652953310000|2022-05-19 09:41:50|27195.58|27195.58|27195.58|27195.58|27195.58|27195.58|27195.58|27195.58|0
1652953320000|2022-05-19 09:42:00|27195.88|27195.88|27195.28|27195.28|27195.88|27195.88|27195.28|27195.28|0
1652953340000|2022-05-19 09:42:20|27191.75|27191.75|27184.98|27184.98|27191.75|27191.75|27181.14|27181.14|0
1652953350000|2022-05-19 09:42:30|27181.44|27181.44|27181.44|27181.44|27181.44|27181.44|27181.03|27181.03|0
1652953370000|2022-05-19 09:42:50|27174.37|27174.37|27174.37|27174.37|27174.37|27174.37|27174.37|27174.37|0
1652953380000|2022-05-19 09:43:00|27174.67|27174.67|27174.67|27174.67|27174.67|27174.67|27174.67|27174.67|0
1652953390000|2022-05-19 09:43:10|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|0
1652953400000|2022-05-19 09:43:20|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|27181.74|0
1652953420000|2022-05-19 09:43:40|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|27178.21|0
1652953430000|2022-05-19 09:43:50|27177.39|27177.39|27176.98|27176.98|27177.39|27177.39|27176.57|27176.57|0
1652953440000|2022-05-19 09:44:00|27177.22|27177.22|27173.98|27173.98|27177.52|27177.52|27173.98|27173.98|0
1652953450000|2022-05-19 09:44:10|27166.92|27166.92|27166.92|27166.92|27166.92|27166.92|27166.92|27166.92|0
1652953460000|2022-05-19 09:44:20|27163.38|27163.38|27163.38|27163.38|27163.38|27163.38|27163.38|27163.38|0
1652953470000|2022-05-19 09:44:30|27156.31|27156.31|27152.78|27152.78|27163.38|27163.38|27152.78|27152.78|0
1652953480000|2022-05-19 09:44:40|27153.08|27153.08|27153.08|27153.08|27153.08|27153.08|27153.08|27153.08|0
1652953490000|2022-05-19 09:44:50|27156.61|27156.61|27156.61|27156.61|27156.61|27156.61|27156.61|27156.61|0
1652953500000|2022-05-19 09:45:00|27170.75|27170.75|27170.75|27170.75|27170.75|27170.75|27170.75|27170.75|0
1652953510000|2022-05-19 09:45:10|27177.82|27177.82|27181.76|27181.76|27202.97|27202.97|27177.82|27177.82|0
1652953520000|2022-05-19 09:45:20|27174.7|27174.7|27185.3|27185.3|27185.3|27185.3|27174.7|27174.7|0
1652953530000|2022-05-19 09:45:30|27185.9|27185.9|27185.9|27185.9|27185.9|27185.9|27185.9|27185.9|0
1652953540000|2022-05-19 09:45:40|27182.37|27182.37|27178.83|27178.83|27182.37|27182.37|27178.83|27178.83|0
1652953560000|2022-05-19 09:46:00|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|0
1652953570000|2022-05-19 09:46:10|27192.37|27192.37|27153.19|27153.19|27192.37|27192.37|27153.19|27153.19|0
1652953580000|2022-05-19 09:46:20|27156.72|27156.72|27153.19|27153.19|27156.72|27156.72|27153.19|27153.19|0
1652953590000|2022-05-19 09:46:30|27149.65|27149.65|27167.32|27167.32|27167.32|27167.32|27142.58|27142.58|0
1652953600000|2022-05-19 09:46:40|27160.26|27160.26|27153.79|27153.79|27160.26|27160.26|27153.19|27153.19|0
1652953610000|2022-05-19 09:46:50|27157.32|27157.32|27139.65|27139.65|27157.32|27157.32|27139.65|27139.65|0
1652953640000|2022-05-19 09:47:20|27139.95|27139.95|27124.99|27124.99|27139.95|27139.95|27124.99|27124.99|0
1652953650000|2022-05-19 09:47:30|27121.45|27121.45|27113.97|27113.97|27121.45|27121.45|27113.97|27113.97|0
1652953660000|2022-05-19 09:47:40|27117.51|27117.51|27117.51|27117.51|27117.51|27117.51|27117.51|27117.51|0
1652953680000|2022-05-19 09:48:00|27124.58|27124.58|27124.58|27124.58|27124.58|27124.58|27124.58|27124.58|0
1652953690000|2022-05-19 09:48:10|27123.35|27123.35|27123.76|27123.76|27123.76|27123.76|27123.35|27123.35|0
1652953700000|2022-05-19 09:48:20|27124|27124|27124.12|27124.12|27124.12|27124.12|27124|27124|0
1652953720000|2022-05-19 09:48:40|27152.4|27152.4|27170.07|27170.07|27170.07|27170.07|27152.4|27152.4|0
1652953730000|2022-05-19 09:48:50|27166.54|27166.54|27162.7|27162.7|27166.54|27166.54|27162.7|27162.7|0
1652953740000|2022-05-19 09:49:00|27162.4|27162.4|27173.61|27173.61|27173.61|27173.61|27162.4|27162.4|0
1652953760000|2022-05-19 09:49:20|27177.14|27177.14|27177.14|27177.14|27177.14|27177.14|27177.14|27177.14|0
1652953770000|2022-05-19 09:49:30|27173.61|27173.61|27173.2|27173.2|27173.61|27173.61|27173.2|27173.2|0
1652953800000|2022-05-19 09:50:00|27169.67|27169.67|27163.5|27163.5|27173.2|27173.2|27162.6|27162.6|0
1652953820000|2022-05-19 09:50:20|27156.43|27156.43|27156.43|27156.43|27156.43|27156.43|27156.43|27156.43|0
1652953830000|2022-05-19 09:50:30|27156.13|27156.13|27156.13|27156.13|27156.13|27156.13|27156.13|27156.13|0
1652953840000|2022-05-19 09:50:40|27152.59|27152.59|27145.52|27145.52|27152.59|27152.59|27145.52|27145.52|0
1652953850000|2022-05-19 09:50:50|27146.12|27146.12|27145.82|27145.82|27146.42|27146.42|27145.82|27145.82|0
1652953860000|2022-05-19 09:51:00|27149.36|27149.36|27149.36|27149.36|27149.36|27149.36|27149.36|27149.36|0
1652953900000|2022-05-19 09:51:40|27152.89|27152.89|27157.03|27157.03|27164.1|27164.1|27152.89|27152.89|0
1652953910000|2022-05-19 09:51:50|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|27157.33|0
1652953920000|2022-05-19 09:52:00|27157.03|27157.03|27164.1|27164.1|27164.1|27164.1|27157.03|27157.03|0
1652953930000|2022-05-19 09:52:10|27171.17|27171.17|27164.1|27164.1|27171.17|27171.17|27164.1|27164.1|0
1652953940000|2022-05-19 09:52:20|27174.7|27174.7|27167.63|27167.63|27174.7|27174.7|27167.63|27167.63|0
1652953950000|2022-05-19 09:52:30|27171.17|27171.17|27190.97|27190.97|27190.97|27190.97|27171.17|27171.17|0
1652953960000|2022-05-19 09:52:40|27187.43|27187.43|27183.9|27183.9|27187.43|27187.43|27183.9|27183.9|0
1652953990000|2022-05-19 09:53:10|27187.43|27187.43|27187.55|27187.55|27187.67|27187.67|27187.43|27187.43|0
1652954000000|2022-05-19 09:53:20|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|27194.62|0
1652954010000|2022-05-19 09:53:30|27195.82|27195.82|27230.87|27230.87|27230.87|27230.87|27195.22|27195.22|0
1652954020000|2022-05-19 09:53:40|27237.94|27237.94|27241.48|27241.48|27241.48|27241.48|27237.94|27237.94|0
1652954030000|2022-05-19 09:53:50|27245.01|27245.01|27248.85|27248.85|27259.15|27259.15|27245.01|27245.01|0
1652954050000|2022-05-19 09:54:10|27245.31|27245.31|27248.85|27248.85|27252.38|27252.38|27245.31|27245.31|0
1652954090000|2022-05-19 09:54:50|27249.45|27249.45|27242.38|27242.38|27249.45|27249.45|27242.38|27242.38|0
1652954100000|2022-05-19 09:55:00|27241.97|27241.97|27241.07|27241.07|27241.97|27241.97|27241.07|27241.07|0
1652954120000|2022-05-19 09:55:20|27244.6|27244.6|27244.6|27244.6|27244.6|27244.6|27244.6|27244.6|0
1652954130000|2022-05-19 09:55:30|27241.07|27241.07|27241.07|27241.07|27241.07|27241.07|27241.07|27241.07|0
1652954180000|2022-05-19 09:56:20|27237.53|27237.53|27237.53|27237.53|27237.53|27237.53|27237.53|27237.53|0
1652954190000|2022-05-19 09:56:30|27234|27234|27226.93|27226.93|27234|27234|27226.93|27226.93|0
1652954200000|2022-05-19 09:56:40|27230.46|27230.46|27226.33|27226.33|27230.46|27230.46|27226.33|27226.33|0
1652954220000|2022-05-19 09:57:00|27222.79|27222.79|27222.79|27222.79|27222.79|27222.79|27222.79|27222.79|0
1652954240000|2022-05-19 09:57:20|27219.26|27219.26|27212.19|27212.19|27219.26|27219.26|27212.19|27212.19|0
1652954260000|2022-05-19 09:57:40|27215.72|27215.72|27223.5|27223.5|27223.5|27223.5|27215.72|27215.72|0
1652954280000|2022-05-19 09:58:00|27227.04|27227.04|27230.57|27230.57|27230.57|27230.57|27227.04|27227.04|0
1652954290000|2022-05-19 09:58:10|27227.04|27227.04|27230.57|27230.57|27230.57|27230.57|27227.04|27227.04|0
1652954300000|2022-05-19 09:58:20|27234.11|27234.11|27227.04|27227.04|27234.11|27234.11|27227.04|27227.04|0
1652954310000|2022-05-19 09:58:30|27223.5|27223.5|27219.97|27219.97|27223.5|27223.5|27219.97|27219.97|0
1652954320000|2022-05-19 09:58:40|27212.9|27212.9|27216.43|27216.43|27216.43|27216.43|27209.36|27209.36|0
1652954330000|2022-05-19 09:58:50|27217.03|27217.03|27216.43|27216.43|27220.57|27220.57|27216.43|27216.43|0
1652954350000|2022-05-19 09:59:10|27216.73|27216.73|27216.61|27216.61|27216.73|27216.73|27216.61|27216.61|0
1652954360000|2022-05-19 09:59:20|27213.08|27213.08|27213.08|27213.08|27213.08|27213.08|27213.08|27213.08|0
1652954370000|2022-05-19 09:59:30|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|27220.15|0
1652954380000|2022-05-19 09:59:40|27227.22|27227.22|27227.63|27227.63|27227.63|27227.63|27227.22|27227.22|0
1652954390000|2022-05-19 09:59:50|27234.69|27234.69|27238.23|27238.23|27238.23|27238.23|27234.69|27234.69|0
1652954400000|2022-05-19 10:00:00|27238.64|27238.64|27238.34|27238.34|27238.64|27238.64|27238.34|27238.34|0
1652954410000|2022-05-19 10:00:10|27234.8|27234.8|27234.8|27234.8|27234.8|27234.8|27234.8|27234.8|0
1652954420000|2022-05-19 10:00:20|27227.73|27227.73|27227.73|27227.73|27227.73|27227.73|27227.73|27227.73|0
1652954430000|2022-05-19 10:00:30|27210.06|27210.06|27206.53|27206.53|27210.06|27210.06|27206.53|27206.53|0
1652954440000|2022-05-19 10:00:40|27207.13|27207.13|27207.13|27207.13|27207.13|27207.13|27207.13|27207.13|0
1652954460000|2022-05-19 10:01:00|27203.59|27203.59|27203.59|27203.59|27203.59|27203.59|27203.59|27203.59|0
1652954470000|2022-05-19 10:01:10|27203.29|27203.29|27203.29|27203.29|27203.29|27203.29|27203.29|27203.29|0
1652954480000|2022-05-19 10:01:20|27210.36|27210.36|27217.43|27217.43|27217.43|27217.43|27210.36|27210.36|0
1652954490000|2022-05-19 10:01:30|27210.36|27210.36|27214.2|27214.2|27214.5|27214.5|27206.83|27206.83|0
1652954510000|2022-05-19 10:01:50|27207.13|27207.13|27203.59|27203.59|27207.13|27207.13|27203.59|27203.59|0
1652954520000|2022-05-19 10:02:00|27214.2|27214.2|27213.9|27213.9|27214.2|27214.2|27213.9|27213.9|0
1652954540000|2022-05-19 10:02:20|27206.83|27206.83|27199.76|27199.76|27206.83|27206.83|27199.76|27199.76|0
1652954550000|2022-05-19 10:02:30|27206.83|27206.83|27206.83|27206.83|27206.83|27206.83|27206.83|27206.83|0
1652954560000|2022-05-19 10:02:40|27210.36|27210.36|27206.22|27206.22|27210.36|27210.36|27206.22|27206.22|0
1652954570000|2022-05-19 10:02:50|27199.15|27199.15|27188.25|27188.25|27199.15|27199.15|27188.25|27188.25|0
1652954580000|2022-05-19 10:03:00|27188.37|27188.37|27185.14|27185.14|27188.67|27188.67|27185.14|27185.14|0
1652954600000|2022-05-19 10:03:20|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|27188.67|0
1652954610000|2022-05-19 10:03:30|27188.37|27188.37|27188.37|27188.37|27188.37|27188.37|27188.37|27188.37|0
1652954620000|2022-05-19 10:03:40|27184.84|27184.84|27181.3|27181.3|27184.84|27184.84|27177.77|27177.77|0
1652954630000|2022-05-19 10:03:50|27177.77|27177.77|27177.77|27177.77|27177.77|27177.77|27177.77|27177.77|0
1652954650000|2022-05-19 10:04:10|27177.36|27177.36|27162.81|27162.81|27177.36|27177.36|27162.81|27162.81|0
1652954660000|2022-05-19 10:04:20|27159.27|27159.27|27159.27|27159.27|27162.81|27162.81|27159.27|27159.27|0
1652954670000|2022-05-19 10:04:30|27155.74|27155.74|27148.67|27148.67|27155.74|27155.74|27148.67|27148.67|0
1652954680000|2022-05-19 10:04:40|27148.06|27148.06|27148.06|27148.06|27148.06|27148.06|27148.06|27148.06|0
1652954710000|2022-05-19 10:05:10|27148.3|27148.3|27148.3|27148.3|27148.3|27148.3|27148.3|27148.3|0
1652954720000|2022-05-19 10:05:20|27155.37|27155.37|27155.37|27155.37|27155.37|27155.37|27155.37|27155.37|0
1652954740000|2022-05-19 10:05:40|27158.91|27158.91|27155.37|27155.37|27158.91|27158.91|27155.37|27155.37|0
1652954770000|2022-05-19 10:06:10|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|27154.17|0
1652954790000|2022-05-19 10:06:30|27150.64|27150.64|27150.64|27150.64|27150.64|27150.64|27150.64|27150.64|0
1652954800000|2022-05-19 10:06:40|27143.57|27143.57|27143.57|27143.57|27143.57|27143.57|27143.57|27143.57|0
1652954810000|2022-05-19 10:06:50|27140.03|27140.03|27140.03|27140.03|27140.03|27140.03|27140.03|27140.03|0
1652954820000|2022-05-19 10:07:00|27132.96|27132.96|27125.89|27125.89|27132.96|27132.96|27125.89|27125.89|0
1652954830000|2022-05-19 10:07:10|27129.43|27129.43|27125.89|27125.89|27129.43|27129.43|27125.89|27125.89|0
1652954840000|2022-05-19 10:07:20|27122.36|27122.36|27118.82|27118.82|27122.36|27122.36|27118.82|27118.82|0
1652954850000|2022-05-19 10:07:30|27115.29|27115.29|27111.87|27111.87|27115.41|27115.41|27111.87|27111.87|0
1652954870000|2022-05-19 10:07:50|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|0
1652954880000|2022-05-19 10:08:00|27108.04|27108.04|27100.97|27100.97|27108.04|27108.04|27100.97|27100.97|0
1652954900000|2022-05-19 10:08:20|27101.27|27101.27|27108.34|27108.34|27111.87|27111.87|27101.27|27101.27|0
1652954910000|2022-05-19 10:08:30|27118.94|27118.94|27118.94|27118.94|27129.55|27129.55|27115.41|27115.41|0
1652954940000|2022-05-19 10:09:00|27115.41|27115.41|27116.64|27116.64|27116.64|27116.64|27115.41|27115.41|0
1652954950000|2022-05-19 10:09:10|27116.94|27116.94|27138.15|27138.15|27138.15|27138.15|27116.94|27116.94|0
1652954960000|2022-05-19 10:09:20|27145.22|27145.22|27148.87|27148.87|27148.87|27148.87|27145.22|27145.22|0
1652954980000|2022-05-19 10:09:40|27152.41|27152.41|27155.94|27155.94|27155.94|27155.94|27152.41|27152.41|0
1652954990000|2022-05-19 10:09:50|27156.31|27156.31|27156.31|27156.31|27156.31|27156.31|27156.31|27156.31|0
1652955000000|2022-05-19 10:10:00|27177.52|27177.52|27195.19|27195.19|27195.19|27195.19|27177.52|27177.52|0
1652955020000|2022-05-19 10:10:20|27209.33|27209.33|27209.33|27209.33|27209.33|27209.33|27209.33|27209.33|0
1652955040000|2022-05-19 10:10:40|27210.23|27210.23|27210.23|27210.23|27210.23|27210.23|27210.23|27210.23|0
1652955050000|2022-05-19 10:10:50|27206.7|27206.7|27213.77|27213.77|27213.77|27213.77|27206.7|27206.7|0
1652955080000|2022-05-19 10:11:20|27217.3|27217.3|27206.7|27206.7|27217.3|27217.3|27203.16|27203.16|0
1652955110000|2022-05-19 10:11:50|27210.23|27210.23|27210.53|27210.53|27210.53|27210.53|27210.23|27210.23|0
1652955130000|2022-05-19 10:12:10|27217.6|27217.6|27224.67|27224.67|27224.67|27224.67|27217.6|27217.6|0
1652955140000|2022-05-19 10:12:20|27228.21|27228.21|27231.74|27231.74|27231.74|27231.74|27228.21|27228.21|0
1652955180000|2022-05-19 10:13:00|27232.04|27232.04|27232.04|27232.04|27232.04|27232.04|27232.04|27232.04|0
1652955190000|2022-05-19 10:13:10|27228.51|27228.51|27228.51|27228.51|27228.51|27228.51|27228.51|27228.51|0
1652955210000|2022-05-19 10:13:30|27232.04|27232.04|27232.04|27232.04|27232.04|27232.04|27232.04|27232.04|0
1652955250000|2022-05-19 10:14:10|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|27239.11|0
1652955260000|2022-05-19 10:14:20|27235.58|27235.58|27232.04|27232.04|27235.58|27235.58|27232.04|27232.04|0
1652955270000|2022-05-19 10:14:30|27232.34|27232.34|27228.81|27228.81|27232.34|27232.34|27228.81|27228.81|0
1652955300000|2022-05-19 10:15:00|27225.27|27225.27|27231.74|27231.74|27231.74|27231.74|27225.27|27225.27|0
1652955320000|2022-05-19 10:15:20|27238.81|27238.81|27235.28|27235.28|27238.81|27238.81|27235.28|27235.28|0
1652955330000|2022-05-19 10:15:30|27234.98|27234.98|27231.44|27231.44|27234.98|27234.98|27231.44|27231.44|0
1652955340000|2022-05-19 10:15:40|27227.91|27227.91|27224.37|27224.37|27227.91|27227.91|27224.37|27224.37|0
1652955350000|2022-05-19 10:15:50|27224.86|27224.86|27224.86|27224.86|27224.86|27224.86|27224.86|27224.86|0
1652955360000|2022-05-19 10:16:00|27224.56|27224.56|27206.88|27206.88|27224.56|27224.56|27206.88|27206.88|0
1652955370000|2022-05-19 10:16:10|27210.42|27210.42|27210.12|27210.12|27210.42|27210.42|27210.12|27210.12|0
1652955420000|2022-05-19 10:17:00|27209.51|27209.51|27209.21|27209.21|27209.51|27209.51|27209.21|27209.21|0
1652955430000|2022-05-19 10:17:10|27202.14|27202.14|27205.68|27205.68|27205.68|27205.68|27202.14|27202.14|0
1652955460000|2022-05-19 10:17:40|27195.07|27195.07|27195.07|27195.07|27195.07|27195.07|27195.07|27195.07|0
1652955490000|2022-05-19 10:18:10|27188|27188|27188|27188|27188|27188|27188|27188|0
1652955520000|2022-05-19 10:18:40|27180.94|27180.94|27180.94|27180.94|27180.94|27180.94|27180.94|27180.94|0
1652955530000|2022-05-19 10:18:50|27188|27188|27188|27188|27188|27188|27188|27188|0
1652955540000|2022-05-19 10:19:00|27202.14|27202.14|27202.14|27202.14|27202.14|27202.14|27202.14|27202.14|0
1652955550000|2022-05-19 10:19:10|27209.21|27209.21|27219.82|27219.82|27219.82|27219.82|27209.21|27209.21|0
1652955560000|2022-05-19 10:19:20|27220.64|27220.64|27213.57|27213.57|27220.64|27220.64|27213.57|27213.57|0
1652955570000|2022-05-19 10:19:30|27217.1|27217.1|27216.8|27216.8|27217.1|27217.1|27216.8|27216.8|0
1652955590000|2022-05-19 10:19:50|27223.87|27223.87|27223.87|27223.87|27223.87|27223.87|27223.87|27223.87|0
1652955610000|2022-05-19 10:20:10|27220.34|27220.34|27220.34|27220.34|27220.34|27220.34|27220.34|27220.34|0
1652955620000|2022-05-19 10:20:20|27216.8|27216.8|27220.34|27220.34|27220.34|27220.34|27213.27|27213.27|0
1652955640000|2022-05-19 10:20:40|27216.8|27216.8|27216.8|27216.8|27216.8|27216.8|27216.8|27216.8|0
1652955660000|2022-05-19 10:21:00|27217.17|27217.17|27217.05|27217.05|27217.17|27217.17|27217.05|27217.05|0
1652955670000|2022-05-19 10:21:10|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|0
1652955690000|2022-05-19 10:21:30|27224.12|27224.12|27238.25|27238.25|27238.25|27238.25|27224.12|27224.12|0
1652955700000|2022-05-19 10:21:40|27224.12|27224.12|27220.58|27220.58|27224.12|27224.12|27220.58|27220.58|0
1652955710000|2022-05-19 10:21:50|27213.51|27213.51|27213.51|27213.51|27213.51|27213.51|27213.51|27213.51|0
1652955750000|2022-05-19 10:22:30|27209.98|27209.98|27209.68|27209.68|27209.98|27209.98|27209.68|27209.68|0
1652955780000|2022-05-19 10:23:00|27188.47|27188.47|27184.93|27184.93|27188.47|27188.47|27184.93|27184.93|0
1652955820000|2022-05-19 10:23:40|27185.53|27185.53|27185.53|27185.53|27185.53|27185.53|27185.53|27185.53|0
1652955830000|2022-05-19 10:23:50|27189.07|27189.07|27203.21|27203.21|27203.21|27203.21|27189.07|27189.07|0
1652955840000|2022-05-19 10:24:00|27203.51|27203.51|27210.58|27210.58|27210.58|27210.58|27203.51|27203.51|0
1652955890000|2022-05-19 10:24:50|27207.04|27207.04|27210.58|27210.58|27210.58|27210.58|27207.04|27207.04|0
1652955900000|2022-05-19 10:25:00|27214.11|27214.11|27214.11|27214.11|27214.11|27214.11|27214.11|27214.11|0
1652955910000|2022-05-19 10:25:10|27213.51|27213.51|27213.51|27213.51|27213.51|27213.51|27213.51|27213.51|0
1652955920000|2022-05-19 10:25:20|27206.44|27206.44|27213.51|27213.51|27213.51|27213.51|27206.44|27206.44|0
1652955970000|2022-05-19 10:26:10|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|27220.58|0
1652955980000|2022-05-19 10:26:20|27224.11|27224.11|27220.58|27220.58|27224.11|27224.11|27220.58|27220.58|0
1652956020000|2022-05-19 10:27:00|27220.88|27220.88|27220.88|27220.88|27220.88|27220.88|27220.88|27220.88|0
1652956060000|2022-05-19 10:27:40|27221.48|27221.48|27228.55|27228.55|27228.55|27228.55|27221.48|27221.48|0
1652956070000|2022-05-19 10:27:50|27225.01|27225.01|27225.01|27225.01|27225.01|27225.01|27225.01|27225.01|0
1652956080000|2022-05-19 10:28:00|27221.48|27221.48|27214.41|27214.41|27221.48|27221.48|27214.41|27214.41|0
1652956090000|2022-05-19 10:28:10|27203.8|27203.8|27203.8|27203.8|27203.8|27203.8|27203.8|27203.8|0
1652956120000|2022-05-19 10:28:40|27182.59|27182.59|27182.59|27182.59|27182.59|27182.59|27182.59|27182.59|0
1652956130000|2022-05-19 10:28:50|27182.35|27182.35|27178.82|27178.82|27182.35|27182.35|27178.82|27178.82|0
1652956140000|2022-05-19 10:29:00|27175.28|27175.28|27175.28|27175.28|27175.88|27175.88|27175.28|27175.28|0
1652956160000|2022-05-19 10:29:20|27175.52|27175.52|27175.52|27175.52|27175.52|27175.52|27175.52|27175.52|0
1652956170000|2022-05-19 10:29:30|27182.59|27182.59|27175.52|27175.52|27182.59|27182.59|27175.52|27175.52|0
1652956180000|2022-05-19 10:29:40|27176.34|27176.34|27176.04|27176.04|27176.34|27176.34|27176.04|27176.04|0
1652956190000|2022-05-19 10:29:50|27176.86|27176.86|27177.87|27177.87|27177.87|27177.87|27176.45|27176.45|0
1652956200000|2022-05-19 10:30:00|27188.48|27188.48|27184.94|27184.94|27188.48|27188.48|27184.94|27184.94|0
1652956210000|2022-05-19 10:30:10|27185.24|27185.24|27195.85|27195.85|27195.85|27195.85|27185.24|27185.24|0
1652956220000|2022-05-19 10:30:20|27192.01|27192.01|27195.55|27195.55|27195.55|27195.55|27192.01|27192.01|0
1652956250000|2022-05-19 10:30:50|27192.31|27192.31|27192.31|27192.31|27192.31|27192.31|27192.31|27192.31|0
1652956260000|2022-05-19 10:31:00|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|0
1652956280000|2022-05-19 10:31:20|27196.45|27196.45|27192.91|27192.91|27196.45|27196.45|27192.91|27192.91|0
1652956290000|2022-05-19 10:31:30|27196.45|27196.45|27196.45|27196.45|27196.45|27196.45|27196.45|27196.45|0
1652956300000|2022-05-19 10:31:40|27199.98|27199.98|27192.91|27192.91|27199.98|27199.98|27192.91|27192.91|0
1652956310000|2022-05-19 10:31:50|27192.5|27192.5|27192.91|27192.91|27192.91|27192.91|27192.5|27192.5|0
1652956320000|2022-05-19 10:32:00|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|0
1652956340000|2022-05-19 10:32:20|27196.75|27196.75|27185.84|27185.84|27196.75|27196.75|27185.84|27185.84|0
1652956350000|2022-05-19 10:32:30|27164.63|27164.63|27164.63|27164.63|27164.63|27164.63|27164.63|27164.63|0
1652956360000|2022-05-19 10:32:40|27171.7|27171.7|27171.7|27171.7|27171.7|27171.7|27171.7|27171.7|0
1652956370000|2022-05-19 10:32:50|27168.17|27168.17|27164.63|27164.63|27168.17|27168.17|27164.63|27164.63|0
1652956390000|2022-05-19 10:33:10|27161.1|27161.1|27143.43|27143.43|27161.1|27161.1|27143.43|27143.43|0
1652956400000|2022-05-19 10:33:20|27142.82|27142.82|27117.67|27117.67|27142.82|27142.82|27117.67|27117.67|0
1652956410000|2022-05-19 10:33:30|27121.21|27121.21|27120.8|27120.8|27121.21|27121.21|27120.8|27120.8|0
1652956420000|2022-05-19 10:33:40|27113.73|27113.73|27113.73|27113.73|27113.73|27113.73|27113.73|27113.73|0
1652956440000|2022-05-19 10:34:00|27106.66|27106.66|27105.75|27105.75|27106.66|27106.66|27105.75|27105.75|0
1652956450000|2022-05-19 10:34:10|27109.29|27109.29|27098.68|27098.68|27109.29|27109.29|27098.68|27098.68|0
1652956460000|2022-05-19 10:34:20|27095.15|27095.15|27095.15|27095.15|27095.15|27095.15|27084.55|27084.55|0
1652956470000|2022-05-19 10:34:30|27084.55|27084.55|27084.55|27084.55|27084.55|27084.55|27084.55|27084.55|0
1652956480000|2022-05-19 10:34:40|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|27077.17|0
1652956490000|2022-05-19 10:34:50|27073.64|27073.64|27073.23|27073.23|27073.64|27073.64|27073.23|27073.23|0
1652956500000|2022-05-19 10:35:00|27069.7|27069.7|27044.95|27044.95|27069.7|27069.7|27044.95|27044.95|0
1652956510000|2022-05-19 10:35:10|27048.49|27048.49|27044.95|27044.95|27059.09|27059.09|27037.88|27037.88|0
1652956520000|2022-05-19 10:35:20|27048.49|27048.49|27063.94|27063.94|27063.94|27063.94|27048.49|27048.49|0
1652956530000|2022-05-19 10:35:30|27060.4|27060.4|27053.33|27053.33|27060.4|27060.4|27053.33|27053.33|0
1652956540000|2022-05-19 10:35:40|27056.87|27056.87|27056.87|27056.87|27056.87|27056.87|27056.87|27056.87|0
1652956550000|2022-05-19 10:35:50|27060.4|27060.4|27071.01|27071.01|27071.01|27071.01|27060.4|27060.4|0
1652956560000|2022-05-19 10:36:00|27078.08|27078.08|27064.54|27064.54|27078.08|27078.08|27064.54|27064.54|0
1652956570000|2022-05-19 10:36:10|27063.64|27063.64|27070.71|27070.71|27070.71|27070.71|27063.64|27063.64|0
1652956580000|2022-05-19 10:36:20|27071.01|27071.01|27070.3|27070.3|27071.01|27071.01|27070.3|27070.3|0
1652956590000|2022-05-19 10:36:30|27066.76|27066.76|27073.83|27073.83|27073.83|27073.83|27063.23|27063.23|0
1652956600000|2022-05-19 10:36:40|27077.37|27077.37|27073.83|27073.83|27080.9|27080.9|27073.83|27073.83|0
1652956610000|2022-05-19 10:36:50|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|27066.76|0
1652956620000|2022-05-19 10:37:00|27063.23|27063.23|27045.55|27045.55|27063.23|27063.23|27045.55|27045.55|0
1652956630000|2022-05-19 10:37:10|27042.02|27042.02|27034.95|27034.95|27042.02|27042.02|27034.95|27034.95|0
1652956660000|2022-05-19 10:37:40|27020.81|27020.81|27024.1|27024.1|27027.64|27027.64|27020.57|27020.57|0
1652956670000|2022-05-19 10:37:50|27013.5|27013.5|27013.74|27013.74|27017.03|27017.03|27013.5|27013.5|0
1652956680000|2022-05-19 10:38:00|27010.2|27010.2|26995.76|26995.76|27010.2|27010.2|26995.76|26995.76|0
1652956690000|2022-05-19 10:38:10|26995.35|26995.35|26998.89|26998.89|26998.89|26998.89|26995.35|26995.35|0
1652956700000|2022-05-19 10:38:20|26998.59|26998.59|26998.59|26998.59|26998.59|26998.59|26998.59|26998.59|0
1652956710000|2022-05-19 10:38:30|26987.98|26987.98|26991.52|26991.52|26991.52|26991.52|26984.45|26984.45|0
1652956730000|2022-05-19 10:38:50|27005.66|27005.66|27016.26|27016.26|27016.26|27016.26|27005.66|27005.66|0
1652956750000|2022-05-19 10:39:10|27016.56|27016.56|27020.1|27020.1|27041.31|27041.31|27016.56|27016.56|0
1652956760000|2022-05-19 10:39:20|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|0
1652956770000|2022-05-19 10:39:30|27020.1|27020.1|27028.67|27028.67|27028.67|27028.67|27020.1|27020.1|0
1652956780000|2022-05-19 10:39:40|27042.81|27042.81|27043.22|27043.22|27043.22|27043.22|27042.81|27042.81|0
1652956790000|2022-05-19 10:39:50|27046.75|27046.75|27046.75|27046.75|27046.75|27046.75|27046.75|27046.75|0
1652956810000|2022-05-19 10:40:10|27050.29|27050.29|27064.43|27064.43|27067.96|27067.96|27050.29|27050.29|0
1652956820000|2022-05-19 10:40:20|27060.89|27060.89|27060.89|27060.89|27060.89|27060.89|27060.89|27060.89|0
1652956830000|2022-05-19 10:40:30|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|27060.48|0
1652956840000|2022-05-19 10:40:40|27060.78|27060.78|27064.32|27064.32|27067.85|27067.85|27060.78|27060.78|0
1652956880000|2022-05-19 10:41:20|27050.18|27050.18|27057.25|27057.25|27067.85|27067.85|27050.18|27050.18|0
1652956890000|2022-05-19 10:41:30|27053.71|27053.71|27053.71|27053.71|27053.71|27053.71|27053.71|27053.71|0
1652956900000|2022-05-19 10:41:40|27057.25|27057.25|27064.32|27064.32|27064.32|27064.32|27057.25|27057.25|0
1652956910000|2022-05-19 10:41:50|27050.18|27050.18|27042.81|27042.81|27053.41|27053.41|27039.27|27039.27|0
1652956920000|2022-05-19 10:42:00|27035.74|27035.74|27025.13|27025.13|27035.74|27035.74|27021.6|27021.6|0
1652956930000|2022-05-19 10:42:10|27035.74|27035.74|27032.2|27032.2|27035.74|27035.74|27025.13|27025.13|0
1652956940000|2022-05-19 10:42:20|27025.13|27025.13|27029.87|27029.87|27030.47|27030.47|27018.06|27018.06|0
1652956950000|2022-05-19 10:42:30|27036.94|27036.94|27033.41|27033.41|27036.94|27036.94|27033.41|27033.41|0
1652956960000|2022-05-19 10:42:40|27033.28|27033.28|27036.82|27036.82|27036.82|27036.82|27033.28|27033.28|0
1652956970000|2022-05-19 10:42:50|27040.35|27040.35|27033.28|27033.28|27043.89|27043.89|27029.75|27029.75|0
1652956980000|2022-05-19 10:43:00|27043.89|27043.89|27043.89|27043.89|27043.89|27043.89|27043.89|27043.89|0
1652957000000|2022-05-19 10:43:20|27050.96|27050.96|27061.56|27061.56|27061.56|27061.56|27050.96|27050.96|0
1652957010000|2022-05-19 10:43:30|27058.03|27058.03|27072.17|27072.17|27072.17|27072.17|27058.03|27058.03|0
1652957020000|2022-05-19 10:43:40|27083.59|27083.59|27090.66|27090.66|27090.66|27090.66|27083.59|27083.59|0
1652957040000|2022-05-19 10:44:00|27097.73|27097.73|27098.03|27098.03|27098.03|27098.03|27097.73|27097.73|0
1652957050000|2022-05-19 10:44:10|27101.57|27101.57|27101.57|27101.57|27101.57|27101.57|27101.57|27101.57|0
1652957070000|2022-05-19 10:44:30|27105.1|27105.1|27104.8|27104.8|27105.1|27105.1|27104.8|27104.8|0
1652957080000|2022-05-19 10:44:40|27111.87|27111.87|27111.87|27111.87|27111.87|27111.87|27111.87|27111.87|0
1652957090000|2022-05-19 10:44:50|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|27111.57|0
1652957110000|2022-05-19 10:45:10|27129.25|27129.25|27140.45|27140.45|27140.45|27140.45|27129.25|27129.25|0
1652957120000|2022-05-19 10:45:20|27141.05|27141.05|27141.05|27141.05|27141.05|27141.05|27141.05|27141.05|0
1652957130000|2022-05-19 10:45:30|27155.19|27155.19|27180.35|27180.35|27180.35|27180.35|27155.19|27155.19|0
1652957140000|2022-05-19 10:45:40|27183.88|27183.88|27152.07|27152.07|27183.88|27183.88|27152.07|27152.07|0
1652957150000|2022-05-19 10:45:50|27152.67|27152.67|27152.67|27152.67|27152.67|27152.67|27152.67|27152.67|0
1652957160000|2022-05-19 10:46:00|27153.15|27153.15|27153.09|27153.09|27153.52|27153.52|27149.56|27149.56|0
1652957170000|2022-05-19 10:46:10|27146.02|27146.02|27138.95|27138.95|27146.02|27146.02|27138.95|27138.95|0
1652957180000|2022-05-19 10:46:20|27124.81|27124.81|27131.88|27131.88|27131.88|27131.88|27110.67|27110.67|0
1652957190000|2022-05-19 10:46:30|27132.49|27132.49|27132.49|27132.49|27132.49|27132.49|27132.49|27132.49|0
1652957220000|2022-05-19 10:47:00|27153.69|27153.69|27157.23|27157.23|27157.23|27157.23|27153.69|27153.69|0
1652957230000|2022-05-19 10:47:10|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|0
1652957250000|2022-05-19 10:47:30|27167.83|27167.83|27171.37|27171.37|27171.37|27171.37|27167.83|27167.83|0
1652957280000|2022-05-19 10:48:00|27170.77|27170.77|27171.07|27171.07|27171.07|27171.07|27170.77|27170.77|0
1652957290000|2022-05-19 10:48:10|27156.93|27156.93|27164|27164|27164|27164|27156.93|27156.93|0
1652957300000|2022-05-19 10:48:20|27167.53|27167.53|27156.93|27156.93|27167.53|27167.53|27156.93|27156.93|0
1652957320000|2022-05-19 10:48:40|27153.39|27153.39|27160.46|27160.46|27160.46|27160.46|27153.39|27153.39|0
1652957330000|2022-05-19 10:48:50|27156.93|27156.93|27153.39|27153.39|27156.93|27156.93|27153.39|27153.39|0
1652957340000|2022-05-19 10:49:00|27153.09|27153.09|27153.09|27153.09|27153.09|27153.09|27153.09|27153.09|0
1652957370000|2022-05-19 10:49:30|27128.35|27128.35|27128.35|27128.35|27128.35|27128.35|27128.35|27128.35|0
1652957390000|2022-05-19 10:49:50|27124.81|27124.81|27125.11|27125.11|27125.11|27125.11|27124.81|27124.81|0
1652957400000|2022-05-19 10:50:00|27125.42|27125.42|27125.42|27125.42|27125.42|27125.42|27125.42|27125.42|0
1652957410000|2022-05-19 10:50:10|27146.62|27146.62|27157.53|27157.53|27157.53|27157.53|27146.62|27146.62|0
1652957420000|2022-05-19 10:50:20|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|0
1652957440000|2022-05-19 10:50:40|27150.76|27150.76|27150.76|27150.76|27150.76|27150.76|27150.76|27150.76|0
1652957450000|2022-05-19 10:50:50|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|27157.83|0
1652957460000|2022-05-19 10:51:00|27157.23|27157.23|27153.69|27153.69|27157.23|27157.23|27153.69|27153.69|0
1652957500000|2022-05-19 10:51:40|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|27171.37|0
1652957520000|2022-05-19 10:52:00|27174.9|27174.9|27174.9|27174.9|27174.9|27174.9|27174.9|27174.9|0
1652957530000|2022-05-19 10:52:10|27192.58|27192.58|27192.58|27192.58|27192.58|27192.58|27192.58|27192.58|0
1652957540000|2022-05-19 10:52:20|27192.17|27192.17|27192.58|27192.58|27192.99|27192.99|27192.17|27192.17|0
1652957550000|2022-05-19 10:52:30|27181.97|27181.97|27175.31|27175.31|27189.04|27189.04|27175.31|27175.31|0
1652957560000|2022-05-19 10:52:40|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|27171.78|0
1652957570000|2022-05-19 10:52:50|27161.17|27161.17|27147.03|27147.03|27161.17|27161.17|27147.03|27147.03|0
1652957600000|2022-05-19 10:53:20|27146.73|27146.73|27146.73|27146.73|27146.73|27146.73|27146.73|27146.73|0
1652957620000|2022-05-19 10:53:40|27150.27|27150.27|27153.8|27153.8|27153.8|27153.8|27150.27|27150.27|0
1652957640000|2022-05-19 10:54:00|27154.4|27154.4|27154.1|27154.1|27154.4|27154.4|27154.1|27154.1|0
1652957660000|2022-05-19 10:54:20|27157.64|27157.64|27171.78|27171.78|27171.78|27171.78|27157.64|27157.64|0
1652957670000|2022-05-19 10:54:30|27172.08|27172.08|27172.08|27172.08|27172.08|27172.08|27172.08|27172.08|0
1652957680000|2022-05-19 10:54:40|27182.68|27182.68|27183.09|27183.09|27183.09|27183.09|27182.68|27182.68|0
1652957690000|2022-05-19 10:54:50|27179.56|27179.56|27179.56|27179.56|27179.56|27179.56|27179.56|27179.56|0
1652957720000|2022-05-19 10:55:20|27176.02|27176.02|27186.03|27186.03|27186.03|27186.03|27176.02|27176.02|0
1652957740000|2022-05-19 10:55:40|27186.15|27186.15|27185.66|27185.66|27186.15|27186.15|27185.66|27185.66|0
1652957750000|2022-05-19 10:55:50|27192.73|27192.73|27192.73|27192.73|27192.73|27192.73|27192.73|27192.73|0
1652957760000|2022-05-19 10:56:00|27185.66|27185.66|27185.66|27185.66|27185.66|27185.66|27185.66|27185.66|0
1652957770000|2022-05-19 10:56:10|27189.2|27189.2|27189.2|27189.2|27189.2|27189.2|27189.2|27189.2|0
1652957790000|2022-05-19 10:56:30|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|27182.13|0
1652957800000|2022-05-19 10:56:40|27175.06|27175.06|27175.06|27175.06|27175.06|27175.06|27175.06|27175.06|0
1652957830000|2022-05-19 10:57:10|27175.96|27175.96|27172.43|27172.43|27175.96|27175.96|27172.43|27172.43|0
1652957840000|2022-05-19 10:57:20|27168.89|27168.89|27161.82|27161.82|27168.89|27168.89|27161.82|27161.82|0
1652957850000|2022-05-19 10:57:30|27162.12|27162.12|27162.12|27162.12|27162.12|27162.12|27162.12|27162.12|0
1652957870000|2022-05-19 10:57:50|27155.05|27155.05|27155.05|27155.05|27155.05|27155.05|27155.05|27155.05|0
1652957890000|2022-05-19 10:58:10|27151.52|27151.52|27151.52|27151.52|27151.52|27151.52|27151.52|27151.52|0
1652957900000|2022-05-19 10:58:20|27147.98|27147.98|27148.28|27148.28|27148.28|27148.28|27147.98|27147.98|0
1652957920000|2022-05-19 10:58:40|27147.98|27147.98|27147.98|27147.98|27147.98|27147.98|27147.98|27147.98|0
1652957940000|2022-05-19 10:59:00|27144.45|27144.45|27144.45|27144.45|27144.45|27144.45|27144.45|27144.45|0
1652957950000|2022-05-19 10:59:10|27143.85|27143.85|27154.45|27154.45|27154.45|27154.45|27143.85|27143.85|0
1652957960000|2022-05-19 10:59:20|27158.59|27158.59|27158.59|27158.59|27158.59|27158.59|27158.59|27158.59|0
1652957990000|2022-05-19 10:59:50|27155.05|27155.05|27162.12|27162.12|27162.12|27162.12|27155.05|27155.05|0
1652958000000|2022-05-19 11:00:00|27155.05|27155.05|27155.05|27155.05|27155.05|27155.05|27155.05|27155.05|0
1652958010000|2022-05-19 11:00:10|27165.66|27165.66|27166.07|27166.07|27166.07|27166.07|27165.66|27165.66|0
1652958020000|2022-05-19 11:00:20|27173.14|27173.14|27194.35|27194.35|27194.35|27194.35|27173.14|27173.14|0
1652958030000|2022-05-19 11:00:30|27194.65|27194.65|27194.65|27194.65|27194.65|27194.65|27194.65|27194.65|0
1652958050000|2022-05-19 11:00:50|27209.61|27209.61|27209.61|27209.61|27209.61|27209.61|27209.61|27209.61|0
1652958070000|2022-05-19 11:01:10|27206.07|27206.07|27195.47|27195.47|27206.07|27206.07|27195.47|27195.47|0
1652958080000|2022-05-19 11:01:20|27195.06|27195.06|27195.06|27195.06|27195.06|27195.06|27195.06|27195.06|0
1652958120000|2022-05-19 11:02:00|27195.47|27195.47|27209.61|27209.61|27209.61|27209.61|27195.47|27195.47|0
1652958140000|2022-05-19 11:02:20|27209.91|27209.91|27209.91|27209.91|27209.91|27209.91|27209.91|27209.91|0
1652958150000|2022-05-19 11:02:30|27206.37|27206.37|27195.77|27195.77|27206.37|27206.37|27195.47|27195.47|0
1652958180000|2022-05-19 11:03:00|27202.84|27202.84|27202.84|27202.84|27202.84|27202.84|27202.84|27202.84|0
1652958190000|2022-05-19 11:03:10|27195.77|27195.77|27195.52|27195.52|27195.77|27195.77|27195.52|27195.52|0
1652958200000|2022-05-19 11:03:20|27199.06|27199.06|27202.59|27202.59|27202.59|27202.59|27199.06|27199.06|0
1652958230000|2022-05-19 11:03:50|27201.99|27201.99|27202.59|27202.59|27202.59|27202.59|27201.99|27201.99|0
1652958240000|2022-05-19 11:04:00|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|27199.06|0
1652958250000|2022-05-19 11:04:10|27199.36|27199.36|27209.96|27209.96|27209.96|27209.96|27199.36|27199.36|0
1652958260000|2022-05-19 11:04:20|27210.37|27210.37|27195.82|27195.82|27210.37|27210.37|27195.82|27195.82|0
1652958270000|2022-05-19 11:04:30|27195.42|27195.42|27174.21|27174.21|27195.42|27195.42|27174.21|27174.21|0
1652958280000|2022-05-19 11:04:40|27181.28|27181.28|27181.28|27181.28|27181.28|27181.28|27181.28|27181.28|0
1652958290000|2022-05-19 11:04:50|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|0
1652958300000|2022-05-19 11:05:00|27177.14|27177.14|27173.6|27173.6|27180.67|27180.67|27173.6|27173.6|0
1652958310000|2022-05-19 11:05:10|27173.3|27173.3|27173.3|27173.3|27173.3|27173.3|27173.3|27173.3|0
1652958320000|2022-05-19 11:05:20|27173.6|27173.6|27173.6|27173.6|27173.6|27173.6|27173.6|27173.6|0
1652958330000|2022-05-19 11:05:30|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|27180.67|0
1652958360000|2022-05-19 11:06:00|27170.07|27170.07|27162.39|27162.39|27170.07|27170.07|27162.39|27162.39|0
1652958370000|2022-05-19 11:06:10|27155.33|27155.33|27154.51|27154.51|27155.33|27155.33|27154.51|27154.51|0
1652958380000|2022-05-19 11:06:20|27143.9|27143.9|27143.9|27143.9|27143.9|27143.9|27143.9|27143.9|0
1652958420000|2022-05-19 11:07:00|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|0
1652958430000|2022-05-19 11:07:10|27126.23|27126.23|27126.23|27126.23|27126.23|27126.23|27126.23|27126.23|0
1652958440000|2022-05-19 11:07:20|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|27129.76|0
1652958450000|2022-05-19 11:07:30|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|0
1652958470000|2022-05-19 11:07:50|27140.37|27140.37|27143.9|27143.9|27143.9|27143.9|27140.37|27140.37|0
1652958480000|2022-05-19 11:08:00|27144.5|27144.5|27148.04|27148.04|27148.04|27148.04|27144.5|27144.5|0
1652958490000|2022-05-19 11:08:10|27151.57|27151.57|27159.54|27159.54|27159.54|27159.54|27151.57|27151.57|0
1652958510000|2022-05-19 11:08:30|27156.01|27156.01|27141.87|27141.87|27156.01|27156.01|27141.87|27141.87|0
1652958520000|2022-05-19 11:08:40|27141.57|27141.57|27141.57|27141.57|27141.57|27141.57|27141.57|27141.57|0
1652958540000|2022-05-19 11:09:00|27137.73|27137.73|27137.73|27137.73|27137.73|27137.73|27137.73|27137.73|0
1652958550000|2022-05-19 11:09:10|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|27141.27|0
1652958580000|2022-05-19 11:09:40|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|27140.3|0
1652958590000|2022-05-19 11:09:50|27140|27140|27140.3|27140.3|27140.3|27140.3|27140|27140|0
1652958600000|2022-05-19 11:10:00|27154.44|27154.44|27154.44|27154.44|27154.44|27154.44|27154.44|27154.44|0
1652958610000|2022-05-19 11:10:10|27157.97|27157.97|27157.61|27157.61|27157.97|27157.97|27157.61|27157.61|0
1652958670000|2022-05-19 11:11:10|27175.28|27175.28|27175.28|27175.28|27175.28|27175.28|27175.28|27175.28|0
1652958720000|2022-05-19 11:12:00|27174.38|27174.38|27174.08|27174.08|27174.38|27174.38|27174.08|27174.08|0
1652958730000|2022-05-19 11:12:10|27177.62|27177.62|27181.15|27181.15|27181.15|27181.15|27174.08|27174.08|0
1652958740000|2022-05-19 11:12:20|27180.85|27180.85|27181.26|27181.26|27181.26|27181.26|27180.85|27180.85|0
1652958750000|2022-05-19 11:12:30|27177.73|27177.73|27177.73|27177.73|27177.73|27177.73|27177.73|27177.73|0
1652958760000|2022-05-19 11:12:40|27170.66|27170.66|27163.89|27163.89|27170.66|27170.66|27163.59|27163.59|0
1652958770000|2022-05-19 11:12:50|27167.42|27167.42|27167.42|27167.42|27167.42|27167.42|27167.42|27167.42|0
1652958810000|2022-05-19 11:13:30|27167.72|27167.72|27167.72|27167.72|27167.72|27167.72|27167.72|27167.72|0
1652958820000|2022-05-19 11:13:40|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|27164.19|0
1652958830000|2022-05-19 11:13:50|27163.59|27163.59|27163.59|27163.59|27163.59|27163.59|27163.59|27163.59|0
1652958840000|2022-05-19 11:14:00|27163.18|27163.18|27163.18|27163.18|27163.18|27163.18|27163.18|27163.18|0
1652958860000|2022-05-19 11:14:20|27173.78|27173.78|27173.78|27173.78|27173.78|27173.78|27173.78|27173.78|0
1652958870000|2022-05-19 11:14:30|27173.37|27173.37|27181.04|27181.04|27181.04|27181.04|27173.37|27173.37|0
1652958890000|2022-05-19 11:14:50|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|27198.72|0
1652958900000|2022-05-19 11:15:00|27198.84|27198.84|27199.61|27199.61|27199.61|27199.61|27198.84|27198.84|0
1652958920000|2022-05-19 11:15:20|27199.49|27199.49|27199.49|27199.49|27199.49|27199.49|27199.49|27199.49|0
1652958930000|2022-05-19 11:15:30|27198.59|27198.59|27198.59|27198.59|27198.59|27198.59|27198.59|27198.59|0
1652958940000|2022-05-19 11:15:40|27216.26|27216.26|27212.73|27212.73|27216.26|27216.26|27212.73|27212.73|0
1652958950000|2022-05-19 11:15:50|27209.19|27209.19|27202.12|27202.12|27209.19|27209.19|27202.12|27202.12|0
1652958970000|2022-05-19 11:16:10|27201.52|27201.52|27205.06|27205.06|27205.06|27205.06|27201.52|27201.52|0
1652958990000|2022-05-19 11:16:30|27215.66|27215.66|27215.66|27215.66|27215.66|27215.66|27215.66|27215.66|0
1652959020000|2022-05-19 11:17:00|27215.36|27215.36|27208.29|27208.29|27215.36|27215.36|27204.76|27204.76|0
1652959040000|2022-05-19 11:17:20|27201.22|27201.22|27204.46|27204.46|27204.76|27204.76|27201.22|27201.22|0
1652959060000|2022-05-19 11:17:40|27207.99|27207.99|27208.48|27208.48|27208.48|27208.48|27207.99|27207.99|0
1652959070000|2022-05-19 11:17:50|27208.78|27208.78|27211.95|27211.95|27211.95|27211.95|27208.41|27208.41|0
1652959080000|2022-05-19 11:18:00|27215.48|27215.48|27215.48|27215.48|27215.48|27215.48|27215.48|27215.48|0
1652959090000|2022-05-19 11:18:10|27219.02|27219.02|27219.02|27219.02|27219.02|27219.02|27219.02|27219.02|0
1652959100000|2022-05-19 11:18:20|27226.09|27226.09|27225.97|27225.97|27226.09|27226.09|27225.97|27225.97|0
1652959130000|2022-05-19 11:18:50|27225.67|27225.67|27218.6|27218.6|27225.67|27225.67|27218.6|27218.6|0
1652959160000|2022-05-19 11:19:20|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|27218.11|0
1652959190000|2022-05-19 11:19:50|27217.99|27217.99|27218.29|27218.29|27218.29|27218.29|27217.99|27217.99|0
1652959200000|2022-05-19 11:20:00|27204.15|27204.15|27200.62|27200.62|27207.69|27207.69|27200.62|27200.62|0
1652959210000|2022-05-19 11:20:10|27204.15|27204.15|27204.15|27204.15|27204.15|27204.15|27204.15|27204.15|0
1652959220000|2022-05-19 11:20:20|27204.45|27204.45|27204.45|27204.45|27204.45|27204.45|27204.45|27204.45|0
1652959240000|2022-05-19 11:20:40|27207.99|27207.99|27207.99|27207.99|27207.99|27207.99|27207.99|27207.99|0
1652959250000|2022-05-19 11:20:50|27207.69|27207.69|27207.69|27207.69|27207.69|27207.69|27207.69|27207.69|0
1652959260000|2022-05-19 11:21:00|27214.76|27214.76|27215.36|27215.36|27215.36|27215.36|27214.76|27214.76|0
1652959270000|2022-05-19 11:21:10|27229.5|27229.5|27236.57|27236.57|27236.57|27236.57|27229.5|27229.5|0
1652959280000|2022-05-19 11:21:20|27243.64|27243.64|27240.11|27240.11|27243.64|27243.64|27240.11|27240.11|0
1652959290000|2022-05-19 11:21:30|27247.18|27247.18|27248.6|27248.6|27248.6|27248.6|27247.18|27247.18|0
1652959300000|2022-05-19 11:21:40|27252.13|27252.13|27248.6|27248.6|27252.13|27252.13|27248.6|27248.6|0
1652959310000|2022-05-19 11:21:50|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|27252.13|0
1652959330000|2022-05-19 11:22:10|27262.74|27262.74|27263.04|27263.04|27263.04|27263.04|27262.74|27262.74|0
1652959340000|2022-05-19 11:22:20|27270.11|27270.11|27263.04|27263.04|27270.11|27270.11|27263.04|27263.04|0
1652959360000|2022-05-19 11:22:40|27266.57|27266.57|27266.57|27266.57|27266.57|27266.57|27266.57|27266.57|0
1652959370000|2022-05-19 11:22:50|27270.11|27270.11|27271.42|27271.42|27271.42|27271.42|27270.11|27270.11|0
1652959380000|2022-05-19 11:23:00|27271.83|27271.83|27275.77|27275.77|27275.77|27275.77|27271.83|27271.83|0
1652959400000|2022-05-19 11:23:20|27279.31|27279.31|27272.24|27272.24|27282.84|27282.84|27272.24|27272.24|0
1652959420000|2022-05-19 11:23:40|27275.77|27275.77|27275.77|27275.77|27276.07|27276.07|27275.77|27275.77|0
1652959430000|2022-05-19 11:23:50|27276.37|27276.37|27276.5|27276.5|27276.5|27276.5|27276.37|27276.37|0
1652959450000|2022-05-19 11:24:10|27308.31|27308.31|27279.73|27279.73|27308.31|27308.31|27279.73|27279.73|0
1652959480000|2022-05-19 11:24:40|27283.26|27283.26|27290.33|27290.33|27290.33|27290.33|27283.26|27283.26|0
1652959500000|2022-05-19 11:25:00|27293.87|27293.87|27301.54|27301.54|27301.54|27301.54|27293.87|27293.87|0
1652959510000|2022-05-19 11:25:10|27305.08|27305.08|27308.61|27308.61|27308.61|27308.61|27305.08|27305.08|0
1652959530000|2022-05-19 11:25:30|27290.94|27290.94|27290.94|27290.94|27290.94|27290.94|27290.94|27290.94|0
1652959570000|2022-05-19 11:26:10|27290.64|27290.64|27290.64|27290.64|27290.64|27290.64|27290.64|27290.64|0
1652959590000|2022-05-19 11:26:30|27280.03|27280.03|27280.03|27280.03|27280.03|27280.03|27280.03|27280.03|0
1652959610000|2022-05-19 11:26:50|27283.57|27283.57|27283.57|27283.57|27294.17|27294.17|27283.57|27283.57|0
1652959620000|2022-05-19 11:27:00|27280.03|27280.03|27280.03|27280.03|27280.03|27280.03|27280.03|27280.03|0
1652959630000|2022-05-19 11:27:10|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|27283.57|0
1652959650000|2022-05-19 11:27:30|27276.5|27276.5|27272.96|27272.96|27276.5|27276.5|27272.96|27272.96|0
1652959660000|2022-05-19 11:27:40|27280.03|27280.03|27290.64|27290.64|27290.64|27290.64|27280.03|27280.03|0
1652959680000|2022-05-19 11:28:00|27290.94|27290.94|27309.52|27309.52|27309.52|27309.52|27290.94|27290.94|0
1652959690000|2022-05-19 11:28:10|27309.21|27309.21|27302.14|27302.14|27309.21|27309.21|27302.14|27302.14|0
1652959700000|2022-05-19 11:28:20|27302.55|27302.55|27302.55|27302.55|27302.55|27302.55|27302.55|27302.55|0
1652959710000|2022-05-19 11:28:30|27320.23|27320.23|27316.69|27316.69|27320.23|27320.23|27316.69|27316.69|0
1652959720000|2022-05-19 11:28:40|27313.16|27313.16|27309.62|27309.62|27313.16|27313.16|27309.62|27309.62|0
1652959730000|2022-05-19 11:28:50|27316.69|27316.69|27316.69|27316.69|27316.69|27316.69|27316.69|27316.69|0
1652959740000|2022-05-19 11:29:00|27330.83|27330.83|27309.62|27309.62|27330.83|27330.83|27309.62|27309.62|0
1652959750000|2022-05-19 11:29:10|27320.23|27320.23|27324.36|27324.36|27324.36|27324.36|27320.23|27320.23|0
1652959770000|2022-05-19 11:29:30|27331.43|27331.43|27331.43|27331.43|27331.43|27331.43|27331.43|27331.43|0
1652959780000|2022-05-19 11:29:40|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|27331.74|0
1652959790000|2022-05-19 11:29:50|27332.04|27332.04|27332.04|27332.04|27332.04|27332.04|27332.04|27332.04|0
1652959800000|2022-05-19 11:30:00|27339.11|27339.11|27335.57|27335.57|27339.11|27339.11|27335.57|27335.57|0
1652959810000|2022-05-19 11:30:10|27328.5|27328.5|27328.5|27328.5|27328.5|27328.5|27328.5|27328.5|0
1652959820000|2022-05-19 11:30:20|27328.2|27328.2|27328.2|27328.2|27328.2|27328.2|27328.2|27328.2|0
1652959840000|2022-05-19 11:30:40|27328.44|27328.44|27328.81|27328.81|27328.81|27328.81|27328.44|27328.44|0
1652959850000|2022-05-19 11:30:50|27328.68|27328.68|27335.75|27335.75|27335.75|27335.75|27328.68|27328.68|0
1652959860000|2022-05-19 11:31:00|27335.45|27335.45|27335.45|27335.45|27335.45|27335.45|27335.45|27335.45|0
1652959870000|2022-05-19 11:31:10|27328.38|27328.38|27328.44|27328.44|27328.44|27328.44|27328.14|27328.14|0
1652959880000|2022-05-19 11:31:20|27331.98|27331.98|27331.98|27331.98|27331.98|27331.98|27331.98|27331.98|0
1652959900000|2022-05-19 11:31:40|27339.05|27339.05|27328.85|27328.85|27339.46|27339.46|27328.85|27328.85|0
1652959910000|2022-05-19 11:31:50|27325.32|27325.32|27325.32|27325.32|27325.32|27325.32|27325.32|27325.32|0
1652959920000|2022-05-19 11:32:00|27328.85|27328.85|27328.85|27328.85|27328.85|27328.85|27328.85|27328.85|0
1652959930000|2022-05-19 11:32:10|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|27342.99|0
1652959940000|2022-05-19 11:32:20|27342.69|27342.69|27332.93|27332.93|27342.69|27342.69|27332.09|27332.09|0
1652959950000|2022-05-19 11:32:30|27329.39|27329.39|27324.95|27324.95|27329.39|27329.39|27324.95|27324.95|0
1652959970000|2022-05-19 11:32:50|27328.49|27328.49|27325.25|27325.25|27328.79|27328.79|27325.25|27325.25|0
1652959980000|2022-05-19 11:33:00|27321.72|27321.72|27317.28|27317.28|27321.72|27321.72|27317.28|27317.28|0
1652959990000|2022-05-19 11:33:10|27310.21|27310.21|27317.28|27317.28|27317.28|27317.28|27310.21|27310.21|0
1652960020000|2022-05-19 11:33:40|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|27324.35|0
1652960030000|2022-05-19 11:33:50|27320.82|27320.82|27328.71|27328.71|27328.71|27328.71|27320.82|27320.82|0
1652960040000|2022-05-19 11:34:00|27335.78|27335.78|27328.71|27328.71|27335.78|27335.78|27325.17|27325.17|0
1652960080000|2022-05-19 11:34:40|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|27329.01|0
1652960090000|2022-05-19 11:34:50|27325.47|27325.47|27324.87|27324.87|27325.47|27325.47|27324.87|27324.87|0
1652960110000|2022-05-19 11:35:10|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|27325.17|0
1652960120000|2022-05-19 11:35:20|27335.78|27335.78|27353.75|27353.75|27353.75|27353.75|27335.78|27335.78|0
1652960130000|2022-05-19 11:35:30|27357.29|27357.29|27357.29|27357.29|27357.29|27357.29|27357.29|27357.29|0
1652960160000|2022-05-19 11:36:00|27371.43|27371.43|27353.75|27353.75|27371.43|27371.43|27353.75|27353.75|0
1652960170000|2022-05-19 11:36:10|27357.29|27357.29|27357.29|27357.29|27357.29|27357.29|27357.29|27357.29|0
1652960180000|2022-05-19 11:36:20|27360.82|27360.82|27360.82|27360.82|27360.82|27360.82|27360.82|27360.82|0
1652960200000|2022-05-19 11:36:40|27350.22|27350.22|27346.68|27346.68|27350.22|27350.22|27346.68|27346.68|0
1652960220000|2022-05-19 11:37:00|27346.98|27346.98|27346.98|27346.98|27346.98|27346.98|27346.98|27346.98|0
1652960250000|2022-05-19 11:37:30|27357.59|27357.59|27358.19|27358.19|27358.19|27358.19|27357.59|27357.59|0
1652960270000|2022-05-19 11:37:50|27365.26|27365.26|27358.19|27358.19|27365.26|27365.26|27358.19|27358.19|0
1652960280000|2022-05-19 11:38:00|27358.49|27358.49|27362.02|27362.02|27362.02|27362.02|27358.49|27358.49|0
1652960290000|2022-05-19 11:38:10|27358.49|27358.49|27358.49|27358.49|27358.49|27358.49|27358.49|27358.49|0
1652960310000|2022-05-19 11:38:30|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|0
1652960320000|2022-05-19 11:38:40|27354.35|27354.35|27354.35|27354.35|27354.35|27354.35|27354.35|27354.35|0
1652960340000|2022-05-19 11:39:00|27347.28|27347.28|27347.28|27347.28|27347.28|27347.28|27347.28|27347.28|0
1652960350000|2022-05-19 11:39:10|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|27357.89|0
1652960360000|2022-05-19 11:39:20|27350.82|27350.82|27350.82|27350.82|27350.82|27350.82|27350.82|27350.82|0
1652960370000|2022-05-19 11:39:30|27357.89|27357.89|27362.02|27362.02|27362.02|27362.02|27357.89|27357.89|0
1652960380000|2022-05-19 11:39:40|27358.49|27358.49|27362.02|27362.02|27362.02|27362.02|27358.49|27358.49|0
1652960400000|2022-05-19 11:40:00|27365.56|27365.56|27365.56|27365.56|27365.56|27365.56|27365.56|27365.56|0
1652960410000|2022-05-19 11:40:10|27365.86|27365.86|27365.86|27365.86|27365.86|27365.86|27365.86|27365.86|0
1652960420000|2022-05-19 11:40:20|27372.93|27372.93|27372.93|27372.93|27372.93|27372.93|27372.93|27372.93|0
1652960430000|2022-05-19 11:40:30|27380|27380|27380|27380|27380|27380|27380|27380|0
1652960440000|2022-05-19 11:40:40|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|0
1652960450000|2022-05-19 11:40:50|27387.07|27387.07|27387.07|27387.07|27387.07|27387.07|27387.07|27387.07|0
1652960460000|2022-05-19 11:41:00|27380|27380|27380|27380|27380|27380|27372.93|27372.93|0
1652960470000|2022-05-19 11:41:10|27383.53|27383.53|27390.6|27390.6|27390.6|27390.6|27383.53|27383.53|0
1652960480000|2022-05-19 11:41:20|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|0
1652960490000|2022-05-19 11:41:30|27380|27380|27380|27380|27380|27380|27380|27380|0
1652960500000|2022-05-19 11:41:40|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|27383.53|0
1652960520000|2022-05-19 11:42:00|27383.83|27383.83|27398.38|27398.38|27398.38|27398.38|27383.83|27383.83|0
1652960530000|2022-05-19 11:42:10|27391.31|27391.31|27394.85|27394.85|27394.85|27394.85|27391.31|27391.31|0
1652960540000|2022-05-19 11:42:20|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|27394.55|0
1652960560000|2022-05-19 11:42:40|27398.08|27398.08|27398.38|27398.38|27398.38|27398.38|27398.08|27398.08|0
1652960580000|2022-05-19 11:43:00|27394.85|27394.85|27387.18|27387.18|27394.85|27394.85|27387.18|27387.18|0
1652960620000|2022-05-19 11:43:40|27383.64|27383.64|27383.64|27383.64|27383.64|27383.64|27383.64|27383.64|0
1652960630000|2022-05-19 11:43:50|27387.18|27387.18|27398.19|27398.19|27398.19|27398.19|27387.18|27387.18|0
1652960650000|2022-05-19 11:44:10|27397.59|27397.59|27398.19|27398.19|27398.19|27398.19|27397.59|27397.59|0
1652960680000|2022-05-19 11:44:40|27397.78|27397.78|27398.19|27398.19|27398.19|27398.19|27397.78|27397.78|0
1652960690000|2022-05-19 11:44:50|27401.73|27401.73|27394.66|27394.66|27401.73|27401.73|27394.66|27394.66|0
1652960700000|2022-05-19 11:45:00|27391.12|27391.12|27380.52|27380.52|27391.12|27391.12|27380.52|27380.52|0
1652960710000|2022-05-19 11:45:10|27387.59|27387.59|27386.99|27386.99|27387.59|27387.59|27386.99|27386.99|0
1652960730000|2022-05-19 11:45:30|27390.52|27390.52|27390.82|27390.82|27390.82|27390.82|27390.52|27390.52|0
1652960740000|2022-05-19 11:45:40|27390.52|27390.52|27390.52|27390.52|27401.13|27401.13|27390.52|27390.52|0
1652960750000|2022-05-19 11:45:50|27386.99|27386.99|27386.99|27386.99|27386.99|27386.99|27386.99|27386.99|0
1652960770000|2022-05-19 11:46:10|27386.69|27386.69|27386.09|27386.09|27386.69|27386.69|27386.09|27386.09|0
1652960790000|2022-05-19 11:46:30|27382.55|27382.55|27382.91|27382.91|27382.91|27382.91|27382.55|27382.55|0
1652960800000|2022-05-19 11:46:40|27383.04|27383.04|27383.04|27383.04|27383.04|27383.04|27383.04|27383.04|0
1652960830000|2022-05-19 11:47:10|27358.29|27358.29|27368.9|27368.9|27368.9|27368.9|27358.29|27358.29|0
1652960850000|2022-05-19 11:47:30|27375.97|27375.97|27379.5|27379.5|27379.5|27379.5|27375.97|27375.97|0
1652960860000|2022-05-19 11:47:40|27372.43|27372.43|27372.43|27372.43|27372.43|27372.43|27372.43|27372.43|0
1652960870000|2022-05-19 11:47:50|27375.97|27375.97|27375.97|27375.97|27375.97|27375.97|27375.97|27375.97|0
1652960890000|2022-05-19 11:48:10|27368.9|27368.9|27368.9|27368.9|27368.9|27368.9|27368.9|27368.9|0
1652960910000|2022-05-19 11:48:30|27361.83|27361.83|27354.46|27354.46|27361.83|27361.83|27354.46|27354.46|0
1652960920000|2022-05-19 11:48:40|27361.53|27361.53|27361.53|27361.53|27365.06|27365.06|27361.53|27361.53|0
1652960940000|2022-05-19 11:49:00|27347.39|27347.39|27343.85|27343.85|27347.39|27347.39|27340.32|27340.32|0
1652960960000|2022-05-19 11:49:20|27340.32|27340.32|27332.88|27332.88|27340.32|27340.32|27332.88|27332.88|0
1652960970000|2022-05-19 11:49:30|27336.42|27336.42|27339.35|27339.35|27339.95|27339.95|27336.42|27336.42|0
1652960980000|2022-05-19 11:49:40|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|27342.89|0
1652961020000|2022-05-19 11:50:20|27332.28|27332.28|27342.89|27342.89|27342.89|27342.89|27332.28|27332.28|0
1652961030000|2022-05-19 11:50:30|27339.35|27339.35|27339.35|27339.35|27342.89|27342.89|27332.28|27332.28|0
1652961040000|2022-05-19 11:50:40|27342.89|27342.89|27342.48|27342.48|27342.89|27342.89|27342.48|27342.48|0
1652961060000|2022-05-19 11:51:00|27349.55|27349.55|27353.08|27353.08|27353.08|27353.08|27349.55|27349.55|0
1652961070000|2022-05-19 11:51:10|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|27356.62|0
1652961080000|2022-05-19 11:51:20|27360.15|27360.15|27360.15|27360.15|27360.15|27360.15|27360.15|27360.15|0
1652961090000|2022-05-19 11:51:30|27360.45|27360.45|27360.45|27360.45|27360.45|27360.45|27360.45|27360.45|0
1652961110000|2022-05-19 11:51:50|27363.99|27363.99|27360.69|27360.69|27363.99|27363.99|27360.45|27360.45|0
1652961120000|2022-05-19 11:52:00|27360.39|27360.39|27356.86|27356.86|27360.39|27360.39|27356.86|27356.86|0
1652961130000|2022-05-19 11:52:10|27360.39|27360.39|27363.93|27363.93|27363.93|27363.93|27360.39|27360.39|0
1652961150000|2022-05-19 11:52:30|27364.23|27364.23|27364.23|27364.23|27364.23|27364.23|27364.23|27364.23|0
1652961170000|2022-05-19 11:52:50|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|27367.76|0
1652961190000|2022-05-19 11:53:10|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|27367.46|0
1652961220000|2022-05-19 11:53:40|27363.93|27363.93|27363.93|27363.93|27363.93|27363.93|27363.93|27363.93|0
1652961230000|2022-05-19 11:53:50|27367.46|27367.46|27367.76|27367.76|27371|27371|27367.46|27367.46|0
1652961240000|2022-05-19 11:54:00|27371.3|27371.3|27371.3|27371.3|27371.3|27371.3|27371.3|27371.3|0
1652961300000|2022-05-19 11:55:00|27374.83|27374.83|27378.37|27378.37|27378.37|27378.37|27374.83|27374.83|0
1652961330000|2022-05-19 11:55:30|27374.83|27374.83|27374.83|27374.83|27374.83|27374.83|27374.83|27374.83|0
1652961350000|2022-05-19 11:55:50|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|27374.53|0
1652961360000|2022-05-19 11:56:00|27378.07|27378.07|27385.14|27385.14|27385.14|27385.14|27378.07|27378.07|0
1652961390000|2022-05-19 11:56:30|27388.67|27388.67|27389.52|27389.52|27389.52|27389.52|27388.67|27388.67|0
1652961400000|2022-05-19 11:56:40|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|27385.98|0
1652961410000|2022-05-19 11:56:50|27396.59|27396.59|27382.45|27382.45|27396.59|27396.59|27382.45|27382.45|0
1652961420000|2022-05-19 11:57:00|27375.38|27375.38|27375.38|27375.38|27375.38|27375.38|27368.31|27368.31|0
1652961440000|2022-05-19 11:57:20|27364.77|27364.77|27364.53|27364.53|27364.77|27364.77|27364.53|27364.53|0
1652961480000|2022-05-19 11:58:00|27357.46|27357.46|27350.39|27350.39|27357.46|27357.46|27350.39|27350.39|0
1652961520000|2022-05-19 11:58:40|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|0
1652961530000|2022-05-19 11:58:50|27339.79|27339.79|27338.88|27338.88|27339.79|27339.79|27338.88|27338.88|0
1652961540000|2022-05-19 11:59:00|27335.35|27335.35|27339.48|27339.48|27343.02|27343.02|27335.35|27335.35|0
1652961550000|2022-05-19 11:59:10|27343.02|27343.02|27343.02|27343.02|27343.02|27343.02|27343.02|27343.02|0
1652961570000|2022-05-19 11:59:30|27346.55|27346.55|27343.02|27343.02|27346.55|27346.55|27343.02|27343.02|0
1652961620000|2022-05-19 12:00:20|27335.95|27335.95|27339.48|27339.48|27339.48|27339.48|27335.95|27335.95|0
1652961630000|2022-05-19 12:00:30|27343.02|27343.02|27343.02|27343.02|27343.02|27343.02|27343.02|27343.02|0
1652961640000|2022-05-19 12:00:40|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|27343.32|0
1652961650000|2022-05-19 12:00:50|27353.92|27353.92|27353.92|27353.92|27353.92|27353.92|27353.92|27353.92|0
1652961670000|2022-05-19 12:01:10|27343.32|27343.32|27339.79|27339.79|27343.32|27343.32|27339.79|27339.79|0
1652961680000|2022-05-19 12:01:20|27339.18|27339.18|27339.18|27339.18|27339.18|27339.18|27339.18|27339.18|0
1652961690000|2022-05-19 12:01:30|27335.65|27335.65|27328.58|27328.58|27335.65|27335.65|27328.58|27328.58|0
1652961700000|2022-05-19 12:01:40|27327.67|27327.67|27327.97|27327.97|27327.97|27327.97|27327.67|27327.67|0
1652961730000|2022-05-19 12:02:10|27335.04|27335.04|27342.11|27342.11|27342.11|27342.11|27335.04|27335.04|0
1652961740000|2022-05-19 12:02:20|27345.65|27345.65|27342.52|27342.52|27346.06|27346.06|27342.52|27342.52|0
1652961770000|2022-05-19 12:02:50|27328.38|27328.38|27335.45|27335.45|27335.45|27335.45|27328.38|27328.38|0
1652961780000|2022-05-19 12:03:00|27334.85|27334.85|27334.85|27334.85|27334.85|27334.85|27334.85|27334.85|0
1652961790000|2022-05-19 12:03:10|27331.32|27331.32|27331.32|27331.32|27331.32|27331.32|27331.32|27331.32|0
1652961800000|2022-05-19 12:03:20|27327.78|27327.78|27334.85|27334.85|27334.85|27334.85|27327.78|27327.78|0
1652961810000|2022-05-19 12:03:30|27338.39|27338.39|27331.32|27331.32|27338.39|27338.39|27331.32|27331.32|0
1652961840000|2022-05-19 12:04:00|27320.71|27320.71|27320.71|27320.71|27320.71|27320.71|27320.71|27320.71|0
1652961850000|2022-05-19 12:04:10|27321.2|27321.2|27321.2|27321.2|27321.2|27321.2|27321.2|27321.2|0
1652961860000|2022-05-19 12:04:20|27314.13|27314.13|27314.13|27314.13|27314.13|27314.13|27314.13|27314.13|0
1652961870000|2022-05-19 12:04:30|27321.2|27321.2|27317.66|27317.66|27321.2|27321.2|27317.66|27317.66|0
1652961880000|2022-05-19 12:04:40|27321.2|27321.2|27321.2|27321.2|27321.2|27321.2|27321.2|27321.2|0
1652961910000|2022-05-19 12:05:10|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|27320.6|0
1652961930000|2022-05-19 12:05:30|27331.2|27331.2|27331.2|27331.2|27331.2|27331.2|27331.2|27331.2|0
1652961950000|2022-05-19 12:05:50|27334.74|27334.74|27341.81|27341.81|27341.81|27341.81|27334.74|27334.74|0
1652961960000|2022-05-19 12:06:00|27345.34|27345.34|27345.34|27345.34|27345.34|27345.34|27345.34|27345.34|0
1652961970000|2022-05-19 12:06:10|27352.41|27352.41|27352.41|27352.41|27352.41|27352.41|27352.41|27352.41|0
1652961980000|2022-05-19 12:06:20|27352.71|27352.71|27353.31|27353.31|27353.31|27353.31|27352.71|27352.71|0
1652962000000|2022-05-19 12:06:40|27367.45|27367.45|27367.45|27367.45|27367.45|27367.45|27367.45|27367.45|0
1652962010000|2022-05-19 12:06:50|27374.52|27374.52|27370.99|27370.99|27374.52|27374.52|27370.99|27370.99|0
1652962040000|2022-05-19 12:07:20|27378.06|27378.06|27382|27382|27382|27382|27378.06|27378.06|0
1652962050000|2022-05-19 12:07:30|27378.47|27378.47|27374.93|27374.93|27378.47|27378.47|27374.93|27374.93|0
1652962060000|2022-05-19 12:07:40|27367.86|27367.86|27360.79|27360.79|27367.86|27367.86|27360.79|27360.79|0
1652962070000|2022-05-19 12:07:50|27364.33|27364.33|27364.33|27364.33|27364.33|27364.33|27364.33|27364.33|0
1652962090000|2022-05-19 12:08:10|27371.4|27371.4|27371.4|27371.4|27371.4|27371.4|27371.4|27371.4|0
1652962120000|2022-05-19 12:08:40|27378.47|27378.47|27378.47|27378.47|27378.47|27378.47|27378.47|27378.47|0
1652962190000|2022-05-19 12:09:50|27371.4|27371.4|27362.09|27362.09|27371.4|27371.4|27355.02|27355.02|0
1652962200000|2022-05-19 12:10:00|27365.62|27365.62|27369.16|27369.16|27369.16|27369.16|27365.62|27365.62|0
1652962210000|2022-05-19 12:10:10|27369.46|27369.46|27369.46|27369.46|27369.46|27369.46|27369.46|27369.46|0
1652962240000|2022-05-19 12:10:40|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1652962260000|2022-05-19 12:11:00|27372.99|27372.99|27372.99|27372.99|27372.99|27372.99|27372.99|27372.99|0
1652962270000|2022-05-19 12:11:10|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|27365.92|0
1652962300000|2022-05-19 12:11:40|27355.32|27355.32|27355.32|27355.32|27355.32|27355.32|27355.32|27355.32|0
1652962340000|2022-05-19 12:12:20|27351.78|27351.78|27355.32|27355.32|27355.32|27355.32|27351.78|27351.78|0
1652962360000|2022-05-19 12:12:40|27344.71|27344.71|27344.3|27344.3|27344.71|27344.71|27344.3|27344.3|0
1652962370000|2022-05-19 12:12:50|27340.77|27340.77|27337.23|27337.23|27340.77|27340.77|27337.23|27337.23|0
1652962380000|2022-05-19 12:13:00|27336.41|27336.41|27335.51|27335.51|27336.41|27336.41|27335.51|27335.51|0
1652962400000|2022-05-19 12:13:20|27328.44|27328.44|27328.44|27328.44|27328.44|27328.44|27328.44|27328.44|0
1652962420000|2022-05-19 12:13:40|27342.58|27342.58|27328.44|27328.44|27342.58|27342.58|27328.44|27328.44|0
1652962430000|2022-05-19 12:13:50|27321.37|27321.37|27328.08|27328.08|27328.08|27328.08|27321.01|27321.01|0
1652962440000|2022-05-19 12:14:00|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|27335.15|0
1652962450000|2022-05-19 12:14:10|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|0
1652962460000|2022-05-19 12:14:20|27324.54|27324.54|27324.54|27324.54|27324.54|27324.54|27324.54|27324.54|0
1652962470000|2022-05-19 12:14:30|27313.94|27313.94|27310.4|27310.4|27313.94|27313.94|27310.4|27310.4|0
1652962480000|2022-05-19 12:14:40|27306.87|27306.87|27306.87|27306.87|27306.87|27306.87|27299.8|27299.8|0
1652962490000|2022-05-19 12:14:50|27310.4|27310.4|27310.4|27310.4|27310.4|27310.4|27310.4|27310.4|0
1652962500000|2022-05-19 12:15:00|27317.47|27317.47|27317.47|27317.47|27317.47|27317.47|27317.47|27317.47|0
1652962510000|2022-05-19 12:15:10|27315.37|27315.37|27308.3|27308.3|27315.37|27315.37|27308.3|27308.3|0
1652962520000|2022-05-19 12:15:20|27308|27308|27300.93|27300.93|27308|27308|27300.93|27300.93|0
1652962530000|2022-05-19 12:15:30|27297.4|27297.4|27304.47|27304.47|27304.47|27304.47|27297.4|27297.4|0
1652962540000|2022-05-19 12:15:40|27308|27308|27308|27308|27308|27308|27308|27308|0
1652962560000|2022-05-19 12:16:00|27300.93|27300.93|27300.93|27300.93|27300.93|27300.93|27300.93|27300.93|0
1652962580000|2022-05-19 12:16:20|27308|27308|27308|27308|27308|27308|27308|27308|0
1652962600000|2022-05-19 12:16:40|27307.76|27307.76|27307.76|27307.76|27307.76|27307.76|27307.76|27307.76|0
1652962620000|2022-05-19 12:17:00|27307.46|27307.46|27307.46|27307.46|27307.46|27307.46|27307.46|27307.46|0
1652962640000|2022-05-19 12:17:20|27303.92|27303.92|27303.92|27303.92|27303.92|27303.92|27303.92|27303.92|0
1652962650000|2022-05-19 12:17:30|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|0
1652962690000|2022-05-19 12:18:10|27303.32|27303.32|27302.54|27302.54|27303.32|27303.32|27302.54|27302.54|0
1652962700000|2022-05-19 12:18:20|27299|27299|27299|27299|27299|27299|27299|27299|0
1652962720000|2022-05-19 12:18:40|27298.4|27298.4|27301.94|27301.94|27301.94|27301.94|27298.4|27298.4|0
1652962730000|2022-05-19 12:18:50|27302.24|27302.24|27302.24|27302.24|27302.24|27302.24|27302.24|27302.24|0
1652962740000|2022-05-19 12:19:00|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|27312.84|0
1652962750000|2022-05-19 12:19:10|27316.38|27316.38|27309.61|27309.61|27316.68|27316.68|27309.61|27309.61|0
1652962780000|2022-05-19 12:19:40|27299|27299|27299|27299|27299|27299|27299|27299|0
1652962810000|2022-05-19 12:20:10|27295.47|27295.47|27295.47|27295.47|27295.47|27295.47|27295.47|27295.47|0
1652962830000|2022-05-19 12:20:30|27299|27299|27306.07|27306.07|27306.07|27306.07|27299|27299|0
1652962840000|2022-05-19 12:20:40|27302.54|27302.54|27288.4|27288.4|27302.54|27302.54|27288.4|27288.4|0
1652962850000|2022-05-19 12:20:50|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|27287.58|0
1652962860000|2022-05-19 12:21:00|27291.11|27291.11|27291.11|27291.11|27291.11|27291.11|27291.11|27291.11|0
1652962870000|2022-05-19 12:21:10|27298.18|27298.18|27301.72|27301.72|27301.72|27301.72|27298.18|27298.18|0
1652962910000|2022-05-19 12:21:50|27301.42|27301.42|27301.42|27301.42|27301.42|27301.42|27301.42|27301.42|0
1652962930000|2022-05-19 12:22:10|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|27304.95|0
1652962950000|2022-05-19 12:22:30|27304.71|27304.71|27304.71|27304.71|27304.71|27304.71|27304.71|27304.71|0
1652962970000|2022-05-19 12:22:50|27311.78|27311.78|27308.25|27308.25|27311.78|27311.78|27308.25|27308.25|0
1652963000000|2022-05-19 12:23:20|27307.84|27307.84|27293.4|27293.4|27307.84|27307.84|27293.4|27293.4|0
1652963030000|2022-05-19 12:23:50|27293.1|27293.1|27293.1|27293.1|27293.1|27293.1|27293.1|27293.1|0
1652963040000|2022-05-19 12:24:00|27286.03|27286.03|27286.03|27286.03|27286.03|27286.03|27286.03|27286.03|0
1652963050000|2022-05-19 12:24:10|27282.19|27282.19|27282.19|27282.19|27282.19|27282.19|27282.19|27282.19|0
1652963080000|2022-05-19 12:24:40|27278.66|27278.66|27275.12|27275.12|27278.66|27278.66|27275.12|27275.12|0
1652963090000|2022-05-19 12:24:50|27274.71|27274.71|27274.71|27274.71|27274.71|27274.71|27274.71|27274.71|0
1652963110000|2022-05-19 12:25:10|27267.64|27267.64|27268.24|27268.24|27268.24|27268.24|27267.64|27267.64|0
1652963120000|2022-05-19 12:25:20|27267.94|27267.94|27275.01|27275.01|27275.01|27275.01|27267.94|27267.94|0
1652963140000|2022-05-19 12:25:40|27285.62|27285.62|27278.55|27278.55|27285.62|27285.62|27278.55|27278.55|0
1652963160000|2022-05-19 12:26:00|27282.08|27282.08|27278.55|27278.55|27282.08|27282.08|27278.55|27278.55|0
1652963200000|2022-05-19 12:26:40|27271.48|27271.48|27267.94|27267.94|27271.48|27271.48|27267.94|27267.94|0
1652963210000|2022-05-19 12:26:50|27268.35|27268.35|27267.34|27267.34|27268.35|27268.35|27267.34|27267.34|0
1652963240000|2022-05-19 12:27:20|27263.81|27263.81|27263.81|27263.81|27263.81|27263.81|27263.81|27263.81|0
1652963250000|2022-05-19 12:27:30|27260.27|27260.27|27263.51|27263.51|27263.51|27263.51|27259.97|27259.97|0
1652963270000|2022-05-19 12:27:50|27270.58|27270.58|27270.58|27270.58|27270.58|27270.58|27270.58|27270.58|0
1652963310000|2022-05-19 12:28:30|27267.04|27267.04|27267.04|27267.04|27267.04|27267.04|27267.04|27267.04|0
1652963340000|2022-05-19 12:29:00|27259.97|27259.97|27252.9|27252.9|27259.97|27259.97|27252.9|27252.9|0
1652963370000|2022-05-19 12:29:30|27245.83|27245.83|27245.83|27245.83|27245.83|27245.83|27245.83|27245.83|0
1652963390000|2022-05-19 12:29:50|27244.98|27244.98|27244.08|27244.08|27244.98|27244.98|27244.08|27244.08|0
1652963400000|2022-05-19 12:30:00|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|27237.01|0
1652963410000|2022-05-19 12:30:10|27233.48|27233.48|27233.48|27233.48|27233.48|27233.48|27233.48|27233.48|0
1652963420000|2022-05-19 12:30:20|27233.78|27233.78|27226.71|27226.71|27233.78|27233.78|27226.71|27226.71|0
1652963430000|2022-05-19 12:30:30|27223.17|27223.17|27223.17|27223.17|27226.71|27226.71|27223.17|27223.17|0
1652963440000|2022-05-19 12:30:40|27222.76|27222.76|27219.23|27219.23|27222.76|27222.76|27219.23|27219.23|0
1652963460000|2022-05-19 12:31:00|27219.71|27219.71|27211.26|27211.26|27219.71|27219.71|27211.26|27211.26|0
1652963480000|2022-05-19 12:31:20|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|0
1652963490000|2022-05-19 12:31:30|27200.65|27200.65|27200.65|27200.65|27200.65|27200.65|27200.65|27200.65|0
1652963500000|2022-05-19 12:31:40|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|0
1652963520000|2022-05-19 12:32:00|27197.12|27197.12|27197.12|27197.12|27197.12|27197.12|27197.12|27197.12|0
1652963530000|2022-05-19 12:32:10|27190.05|27190.05|27190.05|27190.05|27190.05|27190.05|27190.05|27190.05|0
1652963560000|2022-05-19 12:32:40|27193.58|27193.58|27196.82|27196.82|27196.82|27196.82|27193.28|27193.28|0
1652963570000|2022-05-19 12:32:50|27210.96|27210.96|27214.79|27214.79|27221.86|27221.86|27210.96|27210.96|0
1652963580000|2022-05-19 12:33:00|27211.26|27211.26|27211.26|27211.26|27211.26|27211.26|27211.26|27211.26|0
1652963590000|2022-05-19 12:33:10|27204.19|27204.19|27200.65|27200.65|27204.19|27204.19|27200.65|27200.65|0
1652963600000|2022-05-19 12:33:20|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|27204.19|0
1652963610000|2022-05-19 12:33:30|27203.89|27203.89|27193.28|27193.28|27203.89|27203.89|27193.28|27193.28|0
1652963630000|2022-05-19 12:33:50|27182.68|27182.68|27182.68|27182.68|27182.68|27182.68|27182.68|27182.68|0
1652963640000|2022-05-19 12:34:00|27186.21|27186.21|27185.91|27185.91|27186.21|27186.21|27185.91|27185.91|0
1652963660000|2022-05-19 12:34:20|27178.84|27178.84|27178.84|27178.84|27178.84|27178.84|27178.84|27178.84|0
1652963670000|2022-05-19 12:34:30|27175.31|27175.31|27175.31|27175.31|27175.31|27175.31|27175.31|27175.31|0
1652963720000|2022-05-19 12:35:20|27171.77|27171.77|27168.24|27168.24|27171.77|27171.77|27168.24|27168.24|0
1652963730000|2022-05-19 12:35:30|27168.65|27168.65|27175.84|27175.84|27175.84|27175.84|27168.65|27168.65|0
1652963740000|2022-05-19 12:35:40|27172.3|27172.3|27172.3|27172.3|27172.3|27172.3|27172.3|27172.3|0
1652963760000|2022-05-19 12:36:00|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|0
1652963780000|2022-05-19 12:36:20|27186.44|27186.44|27189.98|27189.98|27189.98|27189.98|27186.44|27186.44|0
1652963790000|2022-05-19 12:36:30|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|27182.91|0
1652963820000|2022-05-19 12:37:00|27175.84|27175.84|27175.84|27175.84|27175.84|27175.84|27175.84|27175.84|0
1652963830000|2022-05-19 12:37:10|27172.3|27172.3|27172.3|27172.3|27172.3|27172.3|27172.3|27172.3|0
1652963840000|2022-05-19 12:37:20|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|27179.37|0
1652963860000|2022-05-19 12:37:40|27175.84|27175.84|27179.67|27179.67|27179.67|27179.67|27175.84|27175.84|0
1652963870000|2022-05-19 12:37:50|27183.21|27183.21|27190.28|27190.28|27190.28|27190.28|27183.21|27183.21|0
1652963910000|2022-05-19 12:38:30|27189.68|27189.68|27186.44|27186.44|27189.68|27189.68|27186.44|27186.44|0
1652963930000|2022-05-19 12:38:50|27189.98|27189.98|27197.71|27197.71|27197.71|27197.71|27189.98|27189.98|0
1652963940000|2022-05-19 12:39:00|27190.64|27190.64|27194.18|27194.18|27194.18|27194.18|27190.64|27190.64|0
1652963960000|2022-05-19 12:39:20|27193.88|27193.88|27194.18|27194.18|27194.18|27194.18|27193.88|27193.88|0
1652963970000|2022-05-19 12:39:30|27190.64|27190.64|27190.64|27190.64|27190.64|27190.64|27183.57|27183.57|0
1652964010000|2022-05-19 12:40:10|27197.71|27197.71|27197.71|27197.71|27197.71|27197.71|27197.71|27197.71|0
1652964020000|2022-05-19 12:40:20|27197.41|27197.41|27197.71|27197.71|27197.71|27197.71|27197.41|27197.41|0
1652964050000|2022-05-19 12:40:50|27201.25|27201.25|27197.71|27197.71|27201.25|27201.25|27197.71|27197.71|0
1652964060000|2022-05-19 12:41:00|27197.83|27197.83|27197.23|27197.23|27197.83|27197.83|27197.23|27197.23|0
1652964080000|2022-05-19 12:41:20|27193.7|27193.7|27193.7|27193.7|27193.7|27193.7|27193.7|27193.7|0
1652964100000|2022-05-19 12:41:40|27186.63|27186.63|27182.68|27182.68|27186.63|27186.63|27182.68|27182.68|0
1652964120000|2022-05-19 12:42:00|27183.09|27183.09|27179.56|27179.56|27183.09|27183.09|27179.56|27179.56|0
1652964130000|2022-05-19 12:42:10|27183.09|27183.09|27186.63|27186.63|27186.63|27186.63|27183.09|27183.09|0
1652964140000|2022-05-19 12:42:20|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|27183.09|0
1652964150000|2022-05-19 12:42:30|27179.56|27179.56|27180.16|27180.16|27180.16|27180.16|27179.56|27179.56|0
1652964160000|2022-05-19 12:42:40|27180.57|27180.57|27180.57|27180.57|27180.57|27180.57|27180.57|27180.57|0
1652964170000|2022-05-19 12:42:50|27173.5|27173.5|27170.37|27170.37|27173.5|27173.5|27169.96|27169.96|0
1652964180000|2022-05-19 12:43:00|27173.91|27173.91|27181.28|27181.28|27181.28|27181.28|27173.91|27173.91|0
1652964190000|2022-05-19 12:43:10|27181.88|27181.88|27195.61|27195.61|27199.15|27199.15|27181.88|27181.88|0
1652964200000|2022-05-19 12:43:20|27196.43|27196.43|27199.97|27199.97|27199.97|27199.97|27196.43|27196.43|0
1652964210000|2022-05-19 12:43:30|27207.04|27207.04|27207.34|27207.34|27207.34|27207.34|27207.04|27207.04|0
1652964220000|2022-05-19 12:43:40|27203.8|27203.8|27204.1|27204.1|27204.1|27204.1|27203.8|27203.8|0
1652964230000|2022-05-19 12:43:50|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|27211.17|0
1652964240000|2022-05-19 12:44:00|27218.24|27218.24|27221.78|27221.78|27221.78|27221.78|27218.24|27218.24|0
1652964260000|2022-05-19 12:44:20|27225.31|27225.31|27221.78|27221.78|27225.31|27225.31|27221.78|27221.78|0
1652964270000|2022-05-19 12:44:30|27222.08|27222.08|27222.08|27222.08|27222.08|27222.08|27222.08|27222.08|0
1652964300000|2022-05-19 12:45:00|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|0
1652964310000|2022-05-19 12:45:10|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|27229.15|0
1652964320000|2022-05-19 12:45:20|27229.45|27229.45|27229.45|27229.45|27229.45|27229.45|27229.45|27229.45|0
1652964340000|2022-05-19 12:45:40|27222.38|27222.38|27222.38|27222.38|27222.38|27222.38|27222.38|27222.38|0
1652964350000|2022-05-19 12:45:50|27221.48|27221.48|27214.41|27214.41|27221.48|27221.48|27214.41|27214.41|0
1652964360000|2022-05-19 12:46:00|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|0
1652964400000|2022-05-19 12:46:40|27214.41|27214.41|27217.94|27217.94|27217.94|27217.94|27214.41|27214.41|0
1652964440000|2022-05-19 12:47:20|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|27210.87|0
1652964450000|2022-05-19 12:47:30|27214.41|27214.41|27214.41|27214.41|27214.41|27214.41|27214.41|27214.41|0
1652964480000|2022-05-19 12:48:00|27228.55|27228.55|27228.55|27228.55|27228.55|27228.55|27228.55|27228.55|0
1652964490000|2022-05-19 12:48:10|27225.01|27225.01|27214.11|27214.11|27225.01|27225.01|27214.11|27214.11|0
1652964500000|2022-05-19 12:48:20|27210.57|27210.57|27210.57|27210.57|27210.57|27210.57|27210.57|27210.57|0
1652964520000|2022-05-19 12:48:40|27221.18|27221.18|27221.18|27221.18|27221.18|27221.18|27221.18|27221.18|0
1652964530000|2022-05-19 12:48:50|27231.78|27231.78|27231.78|27231.78|27231.78|27231.78|27231.78|27231.78|0
1652964540000|2022-05-19 12:49:00|27235.32|27235.32|27235.32|27235.32|27235.32|27235.32|27235.32|27235.32|0
1652964550000|2022-05-19 12:49:10|27228.25|27228.25|27221.18|27221.18|27228.25|27228.25|27221.18|27221.18|0
1652964560000|2022-05-19 12:49:20|27217.64|27217.64|27217.64|27217.64|27217.64|27217.64|27217.64|27217.64|0
1652964630000|2022-05-19 12:50:30|27217.88|27217.88|27217.88|27217.88|27217.88|27217.88|27217.88|27217.88|0
1652964660000|2022-05-19 12:51:00|27232.02|27232.02|27232.02|27232.02|27232.02|27232.02|27232.02|27232.02|0
1652964670000|2022-05-19 12:51:10|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|0
1652964690000|2022-05-19 12:51:30|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|27239.69|0
1652964710000|2022-05-19 12:51:50|27229.09|27229.09|27229.09|27229.09|27229.09|27229.09|27229.09|27229.09|0
1652964720000|2022-05-19 12:52:00|27222.02|27222.02|27218.49|27218.49|27222.02|27222.02|27218.49|27218.49|0
1652964740000|2022-05-19 12:52:20|27218.61|27218.61|27218.61|27218.61|27218.61|27218.61|27218.61|27218.61|0
1652964750000|2022-05-19 12:52:30|27211.54|27211.54|27215.07|27215.07|27215.07|27215.07|27211.54|27211.54|0
1652964760000|2022-05-19 12:52:40|27211.54|27211.54|27204.47|27204.47|27211.54|27211.54|27204.47|27204.47|0
1652964770000|2022-05-19 12:52:50|27204.17|27204.17|27204.17|27204.17|27204.17|27204.17|27204.17|27204.17|0
1652964800000|2022-05-19 12:53:20|27203.27|27203.27|27203.27|27203.27|27203.27|27203.27|27203.27|27203.27|0
1652964820000|2022-05-19 12:53:40|27199.73|27199.73|27199.73|27199.73|27199.73|27199.73|27199.73|27199.73|0
1652964830000|2022-05-19 12:53:50|27196.2|27196.2|27185.59|27185.59|27196.2|27196.2|27185.59|27185.59|0
1652964850000|2022-05-19 12:54:10|27189.13|27189.13|27203.27|27203.27|27203.27|27203.27|27189.13|27189.13|0
1652964860000|2022-05-19 12:54:20|27203.68|27203.68|27214.28|27214.28|27214.28|27214.28|27203.68|27203.68|0
1652964870000|2022-05-19 12:54:30|27217.81|27217.81|27217.81|27217.81|27217.81|27217.81|27217.81|27217.81|0
1652964880000|2022-05-19 12:54:40|27210.74|27210.74|27210.74|27210.74|27210.74|27210.74|27210.74|27210.74|0
1652964910000|2022-05-19 12:55:10|27189.54|27189.54|27182.47|27182.47|27189.54|27189.54|27178.93|27178.93|0
1652964920000|2022-05-19 12:55:20|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|27182.22|0
1652964930000|2022-05-19 12:55:30|27171.62|27171.62|27168.08|27168.08|27171.62|27171.62|27168.08|27168.08|0
1652964940000|2022-05-19 12:55:40|27168.99|27168.99|27168.99|27168.99|27168.99|27168.99|27168.99|27168.99|0
1652964950000|2022-05-19 12:55:50|27165.45|27165.45|27165.45|27165.45|27165.45|27165.45|27165.45|27165.45|0
1652964960000|2022-05-19 12:56:00|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|27166.27|0
1652964990000|2022-05-19 12:56:30|27165.67|27165.67|27165.67|27165.67|27165.67|27165.67|27165.67|27165.67|0
1652965000000|2022-05-19 12:56:40|27169.2|27169.2|27175.86|27175.86|27175.86|27175.86|27169.2|27169.2|0
1652965020000|2022-05-19 12:57:00|27190|27190|27197.37|27197.37|27197.37|27197.37|27190|27190|0
1652965040000|2022-05-19 12:57:20|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|27193.84|0
1652965080000|2022-05-19 12:58:00|27186.77|27186.77|27186.77|27186.77|27186.77|27186.77|27186.77|27186.77|0
1652965090000|2022-05-19 12:58:10|27183.23|27183.23|27190.3|27190.3|27190.3|27190.3|27183.23|27183.23|0
1652965110000|2022-05-19 12:58:30|27183.23|27183.23|27183.23|27183.23|27183.23|27183.23|27183.23|27183.23|0
1652965120000|2022-05-19 12:58:40|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|27176.16|0
1652965130000|2022-05-19 12:58:50|27175.75|27175.75|27176.16|27176.16|27176.16|27176.16|27175.75|27175.75|0
1652965140000|2022-05-19 12:59:00|27172.63|27172.63|27172.63|27172.63|27172.63|27172.63|27172.63|27172.63|0
1652965160000|2022-05-19 12:59:20|27179.7|27179.7|27179.7|27179.7|27179.7|27179.7|27179.7|27179.7|0
1652965170000|2022-05-19 12:59:30|27180.11|27180.11|27180.11|27180.11|27180.11|27180.11|27180.11|27180.11|0
1652965220000|2022-05-19 13:00:20|27187.18|27187.18|27190.71|27190.71|27190.71|27190.71|27187.18|27187.18|0
1652965260000|2022-05-19 13:01:00|27190.96|27190.96|27191.32|27191.32|27191.32|27191.32|27190.96|27190.96|0
1652965300000|2022-05-19 13:01:40|27194.85|27194.85|27194.85|27194.85|27194.85|27194.85|27194.85|27194.85|0
1652965310000|2022-05-19 13:01:50|27191.32|27191.32|27191.32|27191.32|27191.32|27191.32|27191.32|27191.32|0
1652965320000|2022-05-19 13:02:00|27191.02|27191.02|27191.02|27191.02|27191.02|27191.02|27191.02|27191.02|0
1652965340000|2022-05-19 13:02:20|27190.72|27190.72|27190.72|27190.72|27190.72|27190.72|27190.72|27190.72|0
1652965350000|2022-05-19 13:02:30|27190.48|27190.48|27190.48|27190.48|27190.48|27190.48|27190.48|27190.48|0
1652965360000|2022-05-19 13:02:40|27179.87|27179.87|27179.87|27179.87|27179.87|27179.87|27179.87|27179.87|0
1652965390000|2022-05-19 13:03:10|27180.17|27180.17|27180.17|27180.17|27180.17|27180.17|27180.17|27180.17|0
1652965420000|2022-05-19 13:03:40|27176.64|27176.64|27176.64|27176.64|27176.64|27176.64|27176.64|27176.64|0
1652965430000|2022-05-19 13:03:50|27180.17|27180.17|27187.24|27187.24|27187.24|27187.24|27180.17|27180.17|0
1652965460000|2022-05-19 13:04:20|27194.31|27194.31|27208.75|27208.75|27211.99|27211.99|27194.31|27194.31|0
1652965480000|2022-05-19 13:04:40|27205.22|27205.22|27201.68|27201.68|27205.22|27205.22|27201.68|27201.68|0
1652965490000|2022-05-19 13:04:50|27205.22|27205.22|27208.75|27208.75|27208.75|27208.75|27205.22|27205.22|0
1652965500000|2022-05-19 13:05:00|27209.05|27209.05|27209.05|27209.05|27209.05|27209.05|27209.05|27209.05|0
1652965510000|2022-05-19 13:05:10|27219.66|27219.66|27222.89|27222.89|27222.89|27222.89|27219.36|27219.36|0
1652965530000|2022-05-19 13:05:30|27229.96|27229.96|27226.3|27226.3|27229.96|27229.96|27226.3|27226.3|0
1652965550000|2022-05-19 13:05:50|27219.24|27219.24|27211.56|27211.56|27219.24|27219.24|27211.56|27211.56|0
1652965560000|2022-05-19 13:06:00|27208.03|27208.03|27208.03|27208.03|27211.56|27211.56|27208.03|27208.03|0
1652965580000|2022-05-19 13:06:20|27208.33|27208.33|27208.33|27208.33|27208.33|27208.33|27208.33|27208.33|0
1652965590000|2022-05-19 13:06:30|27208.81|27208.81|27208.81|27208.81|27208.81|27208.81|27208.81|27208.81|0
1652965600000|2022-05-19 13:06:40|27222.95|27222.95|27219.42|27219.42|27222.95|27222.95|27219.42|27219.42|0
1652965640000|2022-05-19 13:07:20|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|0
1652965650000|2022-05-19 13:07:30|27215.88|27215.88|27219.42|27219.42|27219.42|27219.42|27215.88|27215.88|0
1652965660000|2022-05-19 13:07:40|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|0
1652965690000|2022-05-19 13:08:10|27212.65|27212.65|27212.65|27212.65|27212.65|27212.65|27212.65|27212.65|0
1652965700000|2022-05-19 13:08:20|27216.18|27216.18|27216.18|27216.18|27216.18|27216.18|27216.18|27216.18|0
1652965710000|2022-05-19 13:08:30|27212.65|27212.65|27212.35|27212.35|27212.65|27212.65|27212.35|27212.35|0
1652965720000|2022-05-19 13:08:40|27219.42|27219.42|27219.42|27219.42|27219.42|27219.42|27219.42|27219.42|0
1652965730000|2022-05-19 13:08:50|27219.72|27219.72|27219.72|27219.72|27219.72|27219.72|27219.72|27219.72|0
1652965750000|2022-05-19 13:09:10|27218.82|27218.82|27218.82|27218.82|27218.82|27218.82|27218.82|27218.82|0
1652965760000|2022-05-19 13:09:20|27215.28|27215.28|27215.58|27215.58|27215.58|27215.58|27215.28|27215.28|0
1652965780000|2022-05-19 13:09:40|27204.98|27204.98|27204.98|27204.98|27204.98|27204.98|27204.98|27204.98|0
1652965790000|2022-05-19 13:09:50|27212.05|27212.05|27212.05|27212.05|27212.05|27212.05|27212.05|27212.05|0
1652965820000|2022-05-19 13:10:20|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|27212.35|0
1652965840000|2022-05-19 13:10:40|27219.42|27219.42|27219.42|27219.42|27219.42|27219.42|27219.42|27219.42|0
1652965890000|2022-05-19 13:11:30|27226.49|27226.49|27226.49|27226.49|27226.49|27226.49|27226.49|27226.49|0
1652965900000|2022-05-19 13:11:40|27215.88|27215.88|27215.88|27215.88|27215.88|27215.88|27215.88|27215.88|0
1652965910000|2022-05-19 13:11:50|27219.42|27219.42|27223.25|27223.25|27223.25|27223.25|27219.42|27219.42|0
1652965920000|2022-05-19 13:12:00|27226.79|27226.79|27233.86|27233.86|27233.86|27233.86|27226.79|27226.79|0
1652965970000|2022-05-19 13:12:50|27244.46|27244.46|27248|27248|27248|27248|27244.46|27244.46|0
1652965980000|2022-05-19 13:13:00|27246.77|27246.77|27247.59|27247.59|27251.12|27251.12|27246.77|27246.77|0
1652965990000|2022-05-19 13:13:10|27246.99|27246.99|27229.31|27229.31|27246.99|27246.99|27229.31|27229.31|0
1652966000000|2022-05-19 13:13:20|27225.78|27225.78|27225.78|27225.78|27225.78|27225.78|27225.78|27225.78|0
1652966030000|2022-05-19 13:13:50|27225.66|27225.66|27231.91|27231.91|27231.91|27231.91|27225.25|27225.25|0
1652966040000|2022-05-19 13:14:00|27224.84|27224.84|27217.77|27217.77|27224.84|27224.84|27217.77|27217.77|0
1652966060000|2022-05-19 13:14:20|27218.07|27218.07|27217.77|27217.77|27218.07|27218.07|27217.77|27217.77|0
1652966080000|2022-05-19 13:14:40|27210.7|27210.7|27210.7|27210.7|27210.7|27210.7|27210.7|27210.7|0
1652966090000|2022-05-19 13:14:50|27207.16|27207.16|27210.29|27210.29|27210.7|27210.7|27207.16|27207.16|0
1652966110000|2022-05-19 13:15:10|27206.75|27206.75|27207.05|27207.05|27207.05|27207.05|27206.75|27206.75|0
1652966140000|2022-05-19 13:15:40|27203.52|27203.52|27203.52|27203.52|27203.52|27203.52|27203.52|27203.52|0
1652966150000|2022-05-19 13:15:50|27196.45|27196.45|27195.85|27195.85|27196.45|27196.45|27195.85|27195.85|0
1652966160000|2022-05-19 13:16:00|27192.31|27192.31|27181.71|27181.71|27192.31|27192.31|27181.71|27181.71|0
1652966170000|2022-05-19 13:16:10|27185.24|27185.24|27192.31|27192.31|27199.38|27199.38|27185.24|27185.24|0
1652966180000|2022-05-19 13:16:20|27199.38|27199.38|27199.68|27199.68|27199.68|27199.68|27195.85|27195.85|0
1652966190000|2022-05-19 13:16:30|27196.15|27196.15|27192.61|27192.61|27196.15|27196.15|27192.61|27192.61|0
1652966200000|2022-05-19 13:16:40|27189.08|27189.08|27182.01|27182.01|27189.08|27189.08|27181.71|27181.71|0
1652966210000|2022-05-19 13:16:50|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|27185.54|0
1652966220000|2022-05-19 13:17:00|27192.91|27192.91|27196.75|27196.75|27196.75|27196.75|27192.91|27192.91|0
1652966230000|2022-05-19 13:17:10|27200.28|27200.28|27200.28|27200.28|27200.28|27200.28|27200.28|27200.28|0
1652966250000|2022-05-19 13:17:30|27203.82|27203.82|27203.82|27203.82|27203.82|27203.82|27203.82|27203.82|0
1652966260000|2022-05-19 13:17:40|27207.35|27207.35|27207.65|27207.65|27207.65|27207.65|27207.35|27207.35|0
1652966270000|2022-05-19 13:17:50|27214.72|27214.72|27214.72|27214.72|27214.72|27214.72|27214.72|27214.72|0
1652966280000|2022-05-19 13:18:00|27218.26|27218.26|27218.26|27218.26|27218.26|27218.26|27218.26|27218.26|0
1652966290000|2022-05-19 13:18:10|27211.19|27211.19|27211.19|27211.19|27211.19|27211.19|27211.19|27211.19|0
1652966300000|2022-05-19 13:18:20|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|27204.12|0
1652966310000|2022-05-19 13:18:30|27200.58|27200.58|27200.58|27200.58|27200.58|27200.58|27200.58|27200.58|0
1652966350000|2022-05-19 13:19:10|27200.28|27200.28|27199.98|27199.98|27200.28|27200.28|27199.98|27199.98|0
1652966360000|2022-05-19 13:19:20|27207.05|27207.05|27207.05|27207.05|27207.05|27207.05|27207.05|27207.05|0
1652966370000|2022-05-19 13:19:30|27199.98|27199.98|27199.98|27199.98|27199.98|27199.98|27199.98|27199.98|0
1652966380000|2022-05-19 13:19:40|27207.05|27207.05|27199.98|27199.98|27207.05|27207.05|27199.98|27199.98|0
1652966390000|2022-05-19 13:19:50|27203.52|27203.52|27207.05|27207.05|27207.05|27207.05|27203.52|27203.52|0
1652966400000|2022-05-19 13:20:00|27210.59|27210.59|27210.59|27210.59|27210.59|27210.59|27210.59|27210.59|0
1652966420000|2022-05-19 13:20:20|27210.71|27210.71|27210.71|27210.71|27210.71|27210.71|27210.71|27210.71|0
1652966430000|2022-05-19 13:20:30|27210.47|27210.47|27210.47|27210.47|27210.47|27210.47|27210.47|27210.47|0
1652966440000|2022-05-19 13:20:40|27214|27214|27214.37|27214.37|27214.61|27214.61|27214|27214|0
1652966450000|2022-05-19 13:20:50|27221.44|27221.44|27221.44|27221.44|27221.44|27221.44|27221.44|27221.44|0
1652966460000|2022-05-19 13:21:00|27221.85|27221.85|27218.43|27218.43|27221.85|27221.85|27218.31|27218.31|0
1652966480000|2022-05-19 13:21:20|27214.9|27214.9|27218.43|27218.43|27218.43|27218.43|27214.9|27214.9|0
1652966500000|2022-05-19 13:21:40|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|27218.73|0
1652966510000|2022-05-19 13:21:50|27222.27|27222.27|27222.27|27222.27|27222.27|27222.27|27222.27|27222.27|0
1652966540000|2022-05-19 13:22:20|27221.97|27221.97|27214.9|27214.9|27225.5|27225.5|27214.9|27214.9|0
1652966550000|2022-05-19 13:22:30|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|27218.43|0
1652966570000|2022-05-19 13:22:50|27203.88|27203.88|27207.42|27207.42|27207.42|27207.42|27203.88|27203.88|0
1652966590000|2022-05-19 13:23:10|27214.49|27214.49|27214.49|27214.49|27214.49|27214.49|27214.49|27214.49|0
1652966610000|2022-05-19 13:23:30|27210.95|27210.95|27203.88|27203.88|27210.95|27210.95|27203.88|27203.88|0
1652966630000|2022-05-19 13:23:50|27200.35|27200.35|27200.35|27200.35|27200.35|27200.35|27200.35|27200.35|0
1652966640000|2022-05-19 13:24:00|27207.42|27207.42|27207.3|27207.3|27207.66|27207.66|27207.3|27207.3|0
1652966650000|2022-05-19 13:24:10|27207.17|27207.17|27213.83|27213.83|27213.83|27213.83|27206.76|27206.76|0
1652966660000|2022-05-19 13:24:20|27210.3|27210.3|27210.3|27210.3|27210.66|27210.66|27206.76|27206.76|0
1652966670000|2022-05-19 13:24:30|27213.83|27213.83|27217.37|27217.37|27217.37|27217.37|27213.83|27213.83|0
1652966680000|2022-05-19 13:24:40|27220.9|27220.9|27217.37|27217.37|27220.9|27220.9|27217.37|27217.37|0
1652966690000|2022-05-19 13:24:50|27213.83|27213.83|27213.23|27213.23|27213.83|27213.83|27213.23|27213.23|0
1652966700000|2022-05-19 13:25:00|27209.7|27209.7|27209.7|27209.7|27209.7|27209.7|27209.7|27209.7|0
1652966710000|2022-05-19 13:25:10|27213.23|27213.23|27213.23|27213.23|27213.23|27213.23|27213.23|27213.23|0
1652966720000|2022-05-19 13:25:20|27216.77|27216.77|27220.3|27220.3|27220.3|27220.3|27216.77|27216.77|0
1652966730000|2022-05-19 13:25:30|27216.77|27216.77|27209.94|27209.94|27217.37|27217.37|27209.94|27209.94|0
1652966750000|2022-05-19 13:25:50|27210.76|27210.76|27211.06|27211.06|27211.06|27211.06|27210.76|27210.76|0
1652966760000|2022-05-19 13:26:00|27207.52|27207.52|27207.52|27207.52|27207.52|27207.52|27207.52|27207.52|0
1652966770000|2022-05-19 13:26:10|27200.45|27200.45|27179.24|27179.24|27200.45|27200.45|27179.24|27179.24|0
1652966780000|2022-05-19 13:26:20|27178.42|27178.42|27178.72|27178.72|27178.72|27178.72|27178.42|27178.42|0
1652966790000|2022-05-19 13:26:30|27178.48|27178.48|27185.55|27185.55|27189.09|27189.09|27178.48|27178.48|0
1652966800000|2022-05-19 13:26:40|27185.14|27185.14|27185.14|27185.14|27185.14|27185.14|27185.14|27185.14|0
1652966840000|2022-05-19 13:27:20|27199.28|27199.28|27188.68|27188.68|27199.28|27199.28|27188.68|27188.68|0
1652966850000|2022-05-19 13:27:30|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|27192.21|0
1652966860000|2022-05-19 13:27:40|27191.97|27191.97|27191.97|27191.97|27191.97|27191.97|27191.97|27191.97|0
1652966880000|2022-05-19 13:28:00|27195.5|27195.5|27202.57|27202.57|27202.57|27202.57|27195.5|27195.5|0
1652966910000|2022-05-19 13:28:30|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|27206.11|0
1652966920000|2022-05-19 13:28:40|27213.18|27213.18|27213.48|27213.48|27213.48|27213.48|27213.18|27213.18|0
1652966960000|2022-05-19 13:29:20|27220.55|27220.55|27220.55|27220.55|27220.55|27220.55|27220.55|27220.55|0
1652966970000|2022-05-19 13:29:30|27217.01|27217.01|27217.01|27217.01|27217.01|27217.01|27217.01|27217.01|0
1652966980000|2022-05-19 13:29:40|27213.48|27213.48|27206.41|27206.41|27213.48|27213.48|27206.41|27206.41|0
1652966990000|2022-05-19 13:29:50|27206.11|27206.11|27213.18|27213.18|27213.18|27213.18|27206.11|27206.11|0
1652967000000|2022-05-19 13:30:00|27216.71|27216.71|27182.18|27182.18|27221.07|27221.07|27178.65|27178.65|0
1652967010000|2022-05-19 13:30:10|27192.79|27192.79|27192.79|27192.79|27192.79|27192.79|27192.79|27192.79|0
1652967020000|2022-05-19 13:30:20|27199.86|27199.86|27200.16|27200.16|27200.16|27200.16|27196.32|27196.32|0
1652967030000|2022-05-19 13:30:30|27203.69|27203.69|27182.07|27182.07|27203.69|27203.69|27182.07|27182.07|0
1652967040000|2022-05-19 13:30:40|27185.61|27185.61|27189.14|27189.14|27189.44|27189.44|27185.61|27185.61|0
1652967050000|2022-05-19 13:30:50|27192.68|27192.68|27192.68|27192.68|27192.68|27192.68|27192.68|27192.68|0
1652967060000|2022-05-19 13:31:00|27192.98|27192.98|27184.71|27184.71|27192.98|27192.98|27184.71|27184.71|0
1652967070000|2022-05-19 13:31:10|27181.17|27181.17|27190.88|27190.88|27191.48|27191.48|27181.17|27181.17|0
1652967080000|2022-05-19 13:31:20|27190.58|27190.58|27192.08|27192.08|27195.61|27195.61|27190.58|27190.58|0
1652967090000|2022-05-19 13:31:30|27188.54|27188.54|27181.77|27181.77|27188.54|27188.54|27181.47|27181.47|0
1652967100000|2022-05-19 13:31:40|27182.07|27182.07|27219.04|27219.04|27219.04|27219.04|27182.07|27182.07|0
1652967110000|2022-05-19 13:31:50|27233.17|27233.17|27250.85|27250.85|27250.85|27250.85|27229.64|27229.64|0
1652967120000|2022-05-19 13:32:00|27240.24|27240.24|27240.24|27240.24|27240.24|27240.24|27240.24|27240.24|0
1652967130000|2022-05-19 13:32:10|27233.17|27233.17|27217.24|27217.24|27233.17|27233.17|27213.7|27213.7|0
1652967140000|2022-05-19 13:32:20|27217.54|27217.54|27210.17|27210.17|27217.54|27217.54|27206.63|27206.63|0
1652967150000|2022-05-19 13:32:30|27206.63|27206.63|27203.1|27203.1|27206.63|27206.63|27203.1|27203.1|0
1652967160000|2022-05-19 13:32:40|27199.56|27199.56|27206.63|27206.63|27206.63|27206.63|27196.03|27196.03|0
1652967170000|2022-05-19 13:32:50|27199.56|27199.56|27199.56|27199.56|27199.56|27199.56|27199.56|27199.56|0
1652967180000|2022-05-19 13:33:00|27195.43|27195.43|27205.62|27205.62|27205.62|27205.62|27195.43|27195.43|0
1652967190000|2022-05-19 13:33:10|27209.16|27209.16|27209.46|27209.46|27209.46|27209.46|27209.16|27209.16|0
1652967200000|2022-05-19 13:33:20|27205.92|27205.92|27199.15|27199.15|27206.22|27206.22|27199.15|27199.15|0
1652967210000|2022-05-19 13:33:30|27199.75|27199.75|27188.85|27188.85|27199.75|27199.75|27188.85|27188.85|0
1652967220000|2022-05-19 13:33:40|27185.31|27185.31|27202.99|27202.99|27202.99|27202.99|27185.31|27185.31|0
1652967230000|2022-05-19 13:33:50|27195.92|27195.92|27195.62|27195.62|27195.92|27195.92|27195.62|27195.62|0
1652967240000|2022-05-19 13:34:00|27192.08|27192.08|27182.08|27182.08|27192.08|27192.08|27182.08|27182.08|0
1652967250000|2022-05-19 13:34:10|27189.15|27189.15|27189.15|27189.15|27189.45|27189.45|27189.15|27189.15|0
1652967260000|2022-05-19 13:34:20|27177.83|27177.83|27172.51|27172.51|27177.83|27177.83|27170.46|27170.46|0
1652967280000|2022-05-19 13:34:40|27168.98|27168.98|27165.44|27165.44|27168.98|27168.98|27165.44|27165.44|0
1652967290000|2022-05-19 13:34:50|27168.98|27168.98|27172.51|27172.51|27172.51|27172.51|27168.98|27168.98|0
1652967300000|2022-05-19 13:35:00|27179.58|27179.58|27175.45|27175.45|27179.58|27179.58|27175.45|27175.45|0
1652967310000|2022-05-19 13:35:10|27168.38|27168.38|27168.26|27168.26|27168.38|27168.38|27168.26|27168.26|0
1652967330000|2022-05-19 13:35:30|27164.72|27164.72|27168.8|27168.8|27168.86|27168.86|27164.72|27164.72|0
1652967340000|2022-05-19 13:35:40|27172.33|27172.33|27173.23|27173.23|27173.23|27173.23|27172.33|27172.33|0
1652967350000|2022-05-19 13:35:50|27180.3|27180.3|27190.91|27190.91|27190.91|27190.91|27180.3|27180.3|0
1652967360000|2022-05-19 13:36:00|27191.51|27191.51|27195.58|27195.58|27195.58|27195.58|27191.51|27191.51|0
1652967380000|2022-05-19 13:36:20|27188.51|27188.51|27188.51|27188.51|27195.58|27195.58|27188.51|27188.51|0
1652967390000|2022-05-19 13:36:30|27195.58|27195.58|27196.18|27196.18|27196.18|27196.18|27195.58|27195.58|0
1652967400000|2022-05-19 13:36:40|27192.64|27192.64|27185.57|27185.57|27192.64|27192.64|27185.57|27185.57|0
1652967410000|2022-05-19 13:36:50|27189.11|27189.11|27189.11|27189.11|27189.11|27189.11|27189.11|27189.11|0
1652967430000|2022-05-19 13:37:10|27192.64|27192.64|27195.88|27195.88|27196.18|27196.18|27192.64|27192.64|0
1652967450000|2022-05-19 13:37:30|27206.48|27206.48|27202.95|27202.95|27206.48|27206.48|27202.95|27202.95|0
1652967460000|2022-05-19 13:37:40|27203.19|27203.19|27192.58|27192.58|27203.19|27203.19|27192.58|27192.58|0
1652967470000|2022-05-19 13:37:50|27192.88|27192.88|27189.65|27189.65|27193.18|27193.18|27189.65|27189.65|0
1652967480000|2022-05-19 13:38:00|27196.72|27196.72|27196.72|27196.72|27196.72|27196.72|27196.72|27196.72|0
1652967490000|2022-05-19 13:38:10|27186.11|27186.11|27186.11|27186.11|27186.11|27186.11|27186.11|27186.11|0
1652967500000|2022-05-19 13:38:20|27182.58|27182.58|27186.11|27186.11|27186.11|27186.11|27182.58|27182.58|0
1652967510000|2022-05-19 13:38:30|27185.51|27185.51|27185.51|27185.51|27185.51|27185.51|27185.51|27185.51|0
1652967520000|2022-05-19 13:38:40|27174.61|27174.61|27170.17|27170.17|27174.61|27174.61|27170.17|27170.17|0
1652967530000|2022-05-19 13:38:50|27169.57|27169.57|27165.03|27165.03|27169.57|27169.57|27165.03|27165.03|0
1652967540000|2022-05-19 13:39:00|27161.49|27161.49|27161.79|27161.79|27161.79|27161.79|27157.96|27157.96|0
1652967550000|2022-05-19 13:39:10|27165.33|27165.33|27165.33|27165.33|27165.33|27165.33|27165.33|27165.33|0
1652967560000|2022-05-19 13:39:20|27165.63|27165.63|27169.16|27169.16|27176.23|27176.23|27165.63|27165.63|0
1652967580000|2022-05-19 13:39:40|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|27179.77|0
1652967590000|2022-05-19 13:39:50|27186.84|27186.84|27190.37|27190.37|27193.91|27193.91|27186.84|27186.84|0
1652967600000|2022-05-19 13:40:00|27193.91|27193.91|27190.37|27190.37|27193.91|27193.91|27190.37|27190.37|0
1652967610000|2022-05-19 13:40:10|27186.84|27186.84|27183.3|27183.3|27186.84|27186.84|27183.3|27183.3|0
1652967620000|2022-05-19 13:40:20|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|27176.23|0
1652967630000|2022-05-19 13:40:30|27175.33|27175.33|27175.03|27175.03|27175.33|27175.33|27175.03|27175.03|0
1652967640000|2022-05-19 13:40:40|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|27174.73|0
1652967650000|2022-05-19 13:40:50|27185.33|27185.33|27185.33|27185.33|27185.33|27185.33|27185.33|27185.33|0
1652967660000|2022-05-19 13:41:00|27181.8|27181.8|27181.09|27181.09|27181.8|27181.8|27181.09|27181.09|0
1652967670000|2022-05-19 13:41:10|27177.55|27177.55|27184.62|27184.62|27184.62|27184.62|27177.55|27177.55|0
1652967680000|2022-05-19 13:41:20|27183.72|27183.72|27173.12|27173.12|27183.72|27183.72|27173.12|27173.12|0
1652967700000|2022-05-19 13:41:40|27169.58|27169.58|27176.65|27176.65|27180.49|27180.49|27169.58|27169.58|0
1652967710000|2022-05-19 13:41:50|27183.72|27183.72|27187.26|27187.26|27187.26|27187.26|27183.72|27183.72|0
1652967720000|2022-05-19 13:42:00|27187.56|27187.56|27177.25|27177.25|27187.86|27187.86|27177.25|27177.25|0
1652967730000|2022-05-19 13:42:10|27177.55|27177.55|27177.25|27177.25|27177.55|27177.55|27177.25|27177.25|0
1652967740000|2022-05-19 13:42:20|27176.95|27176.95|27169.88|27169.88|27176.95|27176.95|27166.35|27166.35|0
1652967760000|2022-05-19 13:42:40|27176.95|27176.95|27178.96|27178.96|27180.49|27180.49|27176.95|27176.95|0
1652967770000|2022-05-19 13:42:50|27175.42|27175.42|27175.42|27175.42|27175.42|27175.42|27175.42|27175.42|0
1652967780000|2022-05-19 13:43:00|27171.89|27171.89|27168.35|27168.35|27171.89|27171.89|27168.35|27168.35|0
1652967790000|2022-05-19 13:43:10|27164.82|27164.82|27164.82|27164.82|27164.82|27164.82|27164.82|27164.82|0
1652967810000|2022-05-19 13:43:30|27143.61|27143.61|27140.07|27140.07|27143.61|27143.61|27140.07|27140.07|0
1652967820000|2022-05-19 13:43:40|27139.77|27139.77|27133|27133|27140.07|27140.07|27133|27133|0
1652967830000|2022-05-19 13:43:50|27125.93|27125.93|27129.47|27129.47|27129.47|27129.47|27125.93|27125.93|0
1652967840000|2022-05-19 13:44:00|27136.54|27136.54|27126.24|27126.24|27140.07|27140.07|27126.24|27126.24|0
1652967850000|2022-05-19 13:44:10|27126.84|27126.84|27127.14|27127.14|27127.14|27127.14|27126.84|27126.84|0
1652967860000|2022-05-19 13:44:20|27126.84|27126.84|27127.14|27127.14|27127.14|27127.14|27126.84|27126.84|0
1652967870000|2022-05-19 13:44:30|27120.07|27120.07|27111.8|27111.8|27120.07|27120.07|27110.98|27110.98|0
1652967880000|2022-05-19 13:44:40|27104.73|27104.73|27107.78|27107.78|27108.26|27108.26|27104.24|27104.24|0
1652967890000|2022-05-19 13:44:50|27107.48|27107.48|27104.24|27104.24|27107.78|27107.78|27100.71|27100.71|0
1652967900000|2022-05-19 13:45:00|27107.78|27107.78|27107.78|27107.78|27111.31|27111.31|27104.24|27104.24|0
1652967910000|2022-05-19 13:45:10|27104.24|27104.24|27104.12|27104.12|27107.66|27107.66|27104.12|27104.12|0
1652967920000|2022-05-19 13:45:20|27107.66|27107.66|27111.49|27111.49|27111.49|27111.49|27107.66|27107.66|0
1652967930000|2022-05-19 13:45:30|27107.96|27107.96|27112.39|27112.39|27112.39|27112.39|27100.89|27100.89|0
1652967950000|2022-05-19 13:45:50|27114.19|27114.19|27113.59|27113.59|27114.19|27114.19|27110.06|27110.06|0
1652967960000|2022-05-19 13:46:00|27113.35|27113.35|27095.38|27095.38|27113.35|27113.35|27095.38|27095.38|0
1652967970000|2022-05-19 13:46:10|27091.84|27091.84|27089.41|27089.41|27091.84|27091.84|27089.41|27089.41|0
1652967980000|2022-05-19 13:46:20|27089.71|27089.71|27087|27087|27090.53|27090.53|27087|27087|0
1652967990000|2022-05-19 13:46:30|27083.46|27083.46|27076.39|27076.39|27083.46|27083.46|27076.39|27076.39|0
1652968000000|2022-05-19 13:46:40|27072.86|27072.86|27072.86|27072.86|27072.86|27072.86|27072.86|27072.86|0
1652968010000|2022-05-19 13:46:50|27069.32|27069.32|27062.85|27062.85|27069.32|27069.32|27062.25|27062.25|0
1652968020000|2022-05-19 13:47:00|27052.25|27052.25|27046.99|27046.99|27052.25|27052.25|27046.99|27046.99|0
1652968030000|2022-05-19 13:47:10|27054.06|27054.06|27051.01|27051.01|27057.6|27057.6|27047.47|27047.47|0
1652968040000|2022-05-19 13:47:20|27047.47|27047.47|27040.4|27040.4|27047.47|27047.47|27040.4|27040.4|0
1652968050000|2022-05-19 13:47:30|27033.33|27033.33|27029.8|27029.8|27033.33|27033.33|27029.8|27029.8|0
1652968060000|2022-05-19 13:47:40|27033.33|27033.33|27033.63|27033.63|27033.63|27033.63|27033.33|27033.33|0
1652968070000|2022-05-19 13:47:50|27033.93|27033.93|27030.4|27030.4|27041|27041|27030.4|27030.4|0
1652968080000|2022-05-19 13:48:00|27030.1|27030.1|27030.4|27030.4|27030.4|27030.4|27030.1|27030.1|0
1652968090000|2022-05-19 13:48:10|27031.11|27031.11|27059.39|27059.39|27059.39|27059.39|27031.11|27031.11|0
1652968100000|2022-05-19 13:48:20|27066.46|27066.46|27062.92|27062.92|27066.46|27066.46|27062.92|27062.92|0
1652968110000|2022-05-19 13:48:30|27063.52|27063.52|27052.55|27052.55|27063.52|27063.52|27052.55|27052.55|0
1652968120000|2022-05-19 13:48:40|27052.25|27052.25|27056.09|27056.09|27056.09|27056.09|27052.25|27052.25|0
1652968130000|2022-05-19 13:48:50|27049.02|27049.02|27063.16|27063.16|27063.16|27063.16|27049.02|27049.02|0
1652968150000|2022-05-19 13:49:10|27066.69|27066.69|27063.16|27063.16|27066.69|27066.69|27063.16|27063.16|0
1652968160000|2022-05-19 13:49:20|27062.86|27062.86|27062.86|27062.86|27062.86|27062.86|27062.86|27062.86|0
1652968170000|2022-05-19 13:49:30|27055.79|27055.79|27056.5|27056.5|27056.5|27056.5|27055.79|27055.79|0
1652968180000|2022-05-19 13:49:40|27060.03|27060.03|27063.57|27063.57|27063.57|27063.57|27060.03|27060.03|0
1652968190000|2022-05-19 13:49:50|27063.87|27063.87|27067.4|27067.4|27067.4|27067.4|27063.87|27063.87|0
1652968200000|2022-05-19 13:50:00|27063.87|27063.87|27064.35|27064.35|27064.35|27064.35|27063.87|27063.87|0
1652968210000|2022-05-19 13:50:10|27064.95|27064.95|27061.12|27061.12|27064.95|27064.95|27061.12|27061.12|0
1652968220000|2022-05-19 13:50:20|27061.42|27061.42|27057.88|27057.88|27061.42|27061.42|27057.88|27057.88|0
1652968230000|2022-05-19 13:50:30|27050.82|27050.82|27046.68|27046.68|27050.82|27050.82|27046.68|27046.68|0
1652968240000|2022-05-19 13:50:40|27043.14|27043.14|27043.14|27043.14|27043.14|27043.14|27043.14|27043.14|0
1652968250000|2022-05-19 13:50:50|27046.68|27046.68|27046.98|27046.98|27046.98|27046.98|27046.68|27046.68|0
1652968260000|2022-05-19 13:51:00|27043.44|27043.44|27043.44|27043.44|27043.44|27043.44|27043.44|27043.44|0
1652968280000|2022-05-19 13:51:20|27036.38|27036.38|27036.38|27036.38|27036.38|27036.38|27036.38|27036.38|0
1652968290000|2022-05-19 13:51:30|27032.54|27032.54|27007.39|27007.39|27032.54|27032.54|27007.39|27007.39|0
1652968300000|2022-05-19 13:51:40|27017.99|27017.99|27025.06|27025.06|27025.06|27025.06|27017.99|27017.99|0
1652968320000|2022-05-19 13:52:00|27025.36|27025.36|27025.36|27025.36|27025.36|27025.36|27025.36|27025.36|0
1652968330000|2022-05-19 13:52:10|27018.29|27018.29|27018.59|27018.59|27018.59|27018.59|27018.29|27018.29|0
1652968340000|2022-05-19 13:52:20|27015.06|27015.06|27011.52|27011.52|27015.06|27015.06|27011.52|27011.52|0
1652968350000|2022-05-19 13:52:30|27004.45|27004.45|27001.52|27001.52|27004.45|27004.45|27000.92|27000.92|0
1652968360000|2022-05-19 13:52:40|26997.38|26997.38|26993.85|26993.85|26997.38|26997.38|26990.31|26990.31|0
1652968370000|2022-05-19 13:52:50|26986.78|26986.78|26986.78|26986.78|26986.78|26986.78|26986.78|26986.78|0
1652968390000|2022-05-19 13:53:10|26990.31|26990.31|26982.94|26982.94|26990.31|26990.31|26982.94|26982.94|0
1652968400000|2022-05-19 13:53:20|26972.34|26972.34|26968.8|26968.8|26972.34|26972.34|26968.8|26968.8|0
1652968410000|2022-05-19 13:53:30|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|26972.34|0
1652968420000|2022-05-19 13:53:40|26965.27|26965.27|26961.73|26961.73|26965.27|26965.27|26961.73|26961.73|0
1652968430000|2022-05-19 13:53:50|26958.2|26958.2|26961.32|26961.32|26961.32|26961.32|26957.79|26957.79|0
1652968440000|2022-05-19 13:54:00|26964.86|26964.86|26960.91|26960.91|26964.86|26964.86|26960.91|26960.91|0
1652968450000|2022-05-19 13:54:10|26964.45|26964.45|26960.91|26960.91|26964.45|26964.45|26960.91|26960.91|0
1652968460000|2022-05-19 13:54:20|26961.28|26961.28|26961.82|26961.82|26961.82|26961.82|26961.28|26961.28|0
1652968470000|2022-05-19 13:54:30|26962.23|26962.23|26996.06|26996.06|26996.06|26996.06|26962.23|26962.23|0
1652968480000|2022-05-19 13:54:40|26995.76|26995.76|26981.92|26981.92|26995.76|26995.76|26981.92|26981.92|0
1652968490000|2022-05-19 13:54:50|26971.32|26971.32|26967.78|26967.78|26971.32|26971.32|26964.25|26964.25|0
1652968500000|2022-05-19 13:55:00|26968.08|26968.08|26957.48|26957.48|26968.08|26968.08|26957.48|26957.48|0
1652968510000|2022-05-19 13:55:10|26961.01|26961.01|26960.71|26960.71|26961.01|26961.01|26960.71|26960.71|0
1652968520000|2022-05-19 13:55:20|26964.25|26964.25|26964.25|26964.25|26964.25|26964.25|26964.25|26964.25|0
1652968540000|2022-05-19 13:55:40|26971.32|26971.32|26974.85|26974.85|26974.85|26974.85|26971.32|26971.32|0
1652968550000|2022-05-19 13:55:50|26975.15|26975.15|26989.59|26989.59|26989.59|26989.59|26975.15|26975.15|0
1652968560000|2022-05-19 13:56:00|26996.66|26996.66|26996.96|26996.96|26996.96|26996.96|26996.66|26996.66|0
1652968570000|2022-05-19 13:56:10|26997.37|26997.37|26996.47|26996.47|26997.37|26997.37|26996.47|26996.47|0
1652968590000|2022-05-19 13:56:30|27000.01|27000.01|27000.01|27000.01|27000.01|27000.01|27000.01|27000.01|0
1652968600000|2022-05-19 13:56:40|27010.61|27010.61|27021.52|27021.52|27021.52|27021.52|27010.61|27010.61|0
1652968610000|2022-05-19 13:56:50|27014.45|27014.45|27018.28|27018.28|27018.28|27018.28|27014.45|27014.45|0
1652968620000|2022-05-19 13:57:00|27018.4|27018.4|27019.91|27019.91|27019.91|27019.91|27018.4|27018.4|0
1652968630000|2022-05-19 13:57:10|27044.65|27044.65|27051.42|27051.42|27054.96|27054.96|27044.35|27044.35|0
1652968640000|2022-05-19 13:57:20|27047.89|27047.89|27048.05|27048.05|27048.42|27048.42|27047.89|27047.89|0
1652968650000|2022-05-19 13:57:30|27044.52|27044.52|27044.52|27044.52|27048.05|27048.05|27044.52|27044.52|0
1652968660000|2022-05-19 13:57:40|27048.05|27048.05|27058.66|27058.66|27058.66|27058.66|27048.05|27048.05|0
1652968680000|2022-05-19 13:58:00|27055.12|27055.12|27048.05|27048.05|27055.12|27055.12|27048.05|27048.05|0
1652968690000|2022-05-19 13:58:10|27058.66|27058.66|27058.66|27058.66|27058.66|27058.66|27058.66|27058.66|0
1652968700000|2022-05-19 13:58:20|27055.12|27055.12|27040.38|27040.38|27055.12|27055.12|27040.38|27040.38|0
1652968710000|2022-05-19 13:58:30|27039.78|27039.78|27039.07|27039.07|27039.78|27039.78|27039.07|27039.07|0
1652968720000|2022-05-19 13:58:40|27035.54|27035.54|27042.61|27042.61|27042.61|27042.61|27035.54|27035.54|0
1652968730000|2022-05-19 13:58:50|27039.07|27039.07|27042.61|27042.61|27042.61|27042.61|27039.07|27039.07|0
1652968740000|2022-05-19 13:59:00|27041.79|27041.79|27042.2|27042.2|27042.2|27042.2|27041.79|27041.79|0
1652968770000|2022-05-19 13:59:30|27045.73|27045.73|27045.43|27045.43|27045.73|27045.73|27045.43|27045.43|0
1652968780000|2022-05-19 13:59:40|27038.36|27038.36|27045.73|27045.73|27045.73|27045.73|27038.36|27038.36|0
1652968790000|2022-05-19 13:59:50|27053.1|27053.1|27060.88|27060.88|27060.88|27060.88|27053.1|27053.1|0
1652968800000|2022-05-19 14:00:00|27057.35|27057.35|27047.04|27047.04|27061.78|27061.78|27047.04|27047.04|0
1652968810000|2022-05-19 14:00:10|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|0
1652968820000|2022-05-19 14:00:20|27047.04|27047.04|27054.11|27054.11|27054.11|27054.11|27047.04|27047.04|0
1652968830000|2022-05-19 14:00:30|27061.18|27061.18|27061.18|27061.18|27061.18|27061.18|27061.18|27061.18|0
1652968840000|2022-05-19 14:00:40|27075.32|27075.32|27069.75|27069.75|27076.22|27076.22|27069.15|27069.15|0
1652968850000|2022-05-19 14:00:50|27076.82|27076.82|27075.49|27075.49|27076.82|27076.82|27075.49|27075.49|0
1652968860000|2022-05-19 14:01:00|27079.03|27079.03|27089.33|27089.33|27089.63|27089.63|27079.03|27079.03|0
1652968870000|2022-05-19 14:01:10|27085.8|27085.8|27089.33|27089.33|27089.33|27089.33|27085.8|27085.8|0
1652968880000|2022-05-19 14:01:20|27092.87|27092.87|27089.33|27089.33|27092.87|27092.87|27089.33|27089.33|0
1652968890000|2022-05-19 14:01:30|27089.03|27089.03|27100.17|27100.17|27100.17|27100.17|27087.83|27087.83|0
1652968900000|2022-05-19 14:01:40|27100.47|27100.47|27100.17|27100.17|27100.77|27100.77|27100.17|27100.17|0
1652968910000|2022-05-19 14:01:50|27103.7|27103.7|27103.7|27103.7|27103.7|27103.7|27103.7|27103.7|0
1652968920000|2022-05-19 14:02:00|27104.19|27104.19|27100.35|27100.35|27107.72|27107.72|27099.75|27099.75|0
1652968930000|2022-05-19 14:02:10|27100.76|27100.76|27105.91|27105.91|27105.91|27105.91|27100.76|27100.76|0
1652968940000|2022-05-19 14:02:20|27098.84|27098.84|27103.57|27103.57|27103.87|27103.87|27098.54|27098.54|0
1652968950000|2022-05-19 14:02:30|27103.27|27103.27|27092.37|27092.37|27103.27|27103.27|27092.37|27092.37|0
1652968960000|2022-05-19 14:02:40|27092.07|27092.07|27081.46|27081.46|27092.07|27092.07|27077.93|27077.93|0
1652968970000|2022-05-19 14:02:50|27085|27085|27077.93|27077.93|27085|27085|27077.93|27077.93|0
1652968980000|2022-05-19 14:03:00|27078.23|27078.23|27078.53|27078.53|27078.53|27078.53|27078.23|27078.23|0
1652968990000|2022-05-19 14:03:10|27082.06|27082.06|27089.13|27089.13|27089.13|27089.13|27082.06|27082.06|0
1652969000000|2022-05-19 14:03:20|27096.2|27096.2|27096.2|27096.2|27096.2|27096.2|27096.2|27096.2|0
1652969010000|2022-05-19 14:03:30|27092.67|27092.67|27096.2|27096.2|27096.5|27096.5|27092.67|27092.67|0
1652969020000|2022-05-19 14:03:40|27099.74|27099.74|27100.04|27100.04|27100.04|27100.04|27099.74|27099.74|0
1652969030000|2022-05-19 14:03:50|27103.57|27103.57|27100.04|27100.04|27103.57|27103.57|27100.04|27100.04|0
1652969040000|2022-05-19 14:04:00|27103.57|27103.57|27113.88|27113.88|27113.88|27113.88|27103.57|27103.57|0
1652969050000|2022-05-19 14:04:10|27106.81|27106.81|27110.34|27110.34|27110.34|27110.34|27106.81|27106.81|0
1652969060000|2022-05-19 14:04:20|27103.27|27103.27|27110.34|27110.34|27110.34|27110.34|27103.27|27103.27|0
1652969070000|2022-05-19 14:04:30|27110.94|27110.94|27110.94|27110.94|27114.48|27114.48|27110.94|27110.94|0
1652969080000|2022-05-19 14:04:40|27103.87|27103.87|27104.28|27104.28|27104.28|27104.28|27103.87|27103.87|0
1652969100000|2022-05-19 14:05:00|27103.87|27103.87|27103.87|27103.87|27103.87|27103.87|27100.34|27100.34|0
1652969110000|2022-05-19 14:05:10|27107.41|27107.41|27103.87|27103.87|27107.41|27107.41|27103.87|27103.87|0
1652969120000|2022-05-19 14:05:20|27107.71|27107.71|27111.24|27111.24|27111.24|27111.24|27107.71|27107.71|0
1652969130000|2022-05-19 14:05:30|27114.78|27114.78|27114.78|27114.78|27114.78|27114.78|27114.78|27114.78|0
1652969160000|2022-05-19 14:06:00|27107.71|27107.71|27111.24|27111.24|27111.24|27111.24|27107.71|27107.71|0
1652969170000|2022-05-19 14:06:10|27107.41|27107.41|27104.69|27104.69|27108.23|27108.23|27104.69|27104.69|0
1652969180000|2022-05-19 14:06:20|27108.23|27108.23|27108.53|27108.53|27108.53|27108.53|27104.69|27104.69|0
1652969190000|2022-05-19 14:06:30|27104.99|27104.99|27108.53|27108.53|27108.53|27108.53|27104.99|27104.99|0
1652969200000|2022-05-19 14:06:40|27112.06|27112.06|27111.76|27111.76|27112.06|27112.06|27111.76|27111.76|0
1652969210000|2022-05-19 14:06:50|27104.69|27104.69|27104.39|27104.39|27104.69|27104.69|27104.39|27104.39|0
1652969220000|2022-05-19 14:07:00|27100.86|27100.86|27104.69|27104.69|27104.69|27104.69|27100.86|27100.86|0
1652969230000|2022-05-19 14:07:10|27108.23|27108.23|27108.23|27108.23|27108.23|27108.23|27108.23|27108.23|0
1652969240000|2022-05-19 14:07:20|27111.76|27111.76|27111.76|27111.76|27111.76|27111.76|27111.76|27111.76|0
1652969260000|2022-05-19 14:07:40|27112.06|27112.06|27112.06|27112.06|27112.06|27112.06|27112.06|27112.06|0
1652969270000|2022-05-19 14:07:50|27108.53|27108.53|27122.26|27122.26|27122.26|27122.26|27108.12|27108.12|0
1652969280000|2022-05-19 14:08:00|27118.72|27118.72|27122.26|27122.26|27122.26|27122.26|27118.72|27118.72|0
1652969290000|2022-05-19 14:08:10|27118.72|27118.72|27119.33|27119.33|27119.33|27119.33|27118.72|27118.72|0
1652969300000|2022-05-19 14:08:20|27119.63|27119.63|27119.63|27119.63|27119.63|27119.63|27119.63|27119.63|0
1652969310000|2022-05-19 14:08:30|27119.33|27119.33|27119.03|27119.03|27122.86|27122.86|27119.03|27119.03|0
1652969320000|2022-05-19 14:08:40|27122.56|27122.56|27111.96|27111.96|27122.56|27122.56|27111.96|27111.96|0
1652969330000|2022-05-19 14:08:50|27111.36|27111.36|27110.95|27110.95|27111.36|27111.36|27110.95|27110.95|0
1652969340000|2022-05-19 14:09:00|27114.48|27114.48|27114.48|27114.48|27114.48|27114.48|27114.48|27114.48|0
1652969350000|2022-05-19 14:09:10|27118.02|27118.02|27118.02|27118.02|27118.02|27118.02|27118.02|27118.02|0
1652969360000|2022-05-19 14:09:20|27114.48|27114.48|27110.95|27110.95|27121.55|27121.55|27110.95|27110.95|0
1652969370000|2022-05-19 14:09:30|27110.83|27110.83|27103.76|27103.76|27110.83|27110.83|27103.76|27103.76|0
1652969380000|2022-05-19 14:09:40|27107.29|27107.29|27114.06|27114.06|27114.06|27114.06|27099.92|27099.92|0
1652969390000|2022-05-19 14:09:50|27114.66|27114.66|27121.73|27121.73|27121.73|27121.73|27114.66|27114.66|0
1652969410000|2022-05-19 14:10:10|27118.2|27118.2|27125.27|27125.27|27125.27|27125.27|27118.2|27118.2|0
1652969420000|2022-05-19 14:10:20|27121.73|27121.73|27121.73|27121.73|27121.73|27121.73|27121.73|27121.73|0
1652969430000|2022-05-19 14:10:30|27125.27|27125.27|27154.26|27154.26|27157.79|27157.79|27125.27|27125.27|0
1652969450000|2022-05-19 14:10:50|27150.72|27150.72|27150.72|27150.72|27161.33|27161.33|27150.72|27150.72|0
1652969460000|2022-05-19 14:11:00|27151.21|27151.21|27156.54|27156.54|27156.84|27156.84|27151.21|27151.21|0
1652969470000|2022-05-19 14:11:10|27160.08|27160.08|27160.08|27160.08|27160.08|27160.08|27160.08|27160.08|0
1652969480000|2022-05-19 14:11:20|27160.68|27160.68|27117.96|27117.96|27160.68|27160.68|27110.89|27110.89|0
1652969490000|2022-05-19 14:11:30|27114.42|27114.42|27135.63|27135.63|27135.63|27135.63|27114.42|27114.42|0
1652969500000|2022-05-19 14:11:40|27139.17|27139.17|27135.63|27135.63|27139.17|27139.17|27135.63|27135.63|0
1652969510000|2022-05-19 14:11:50|27132.1|27132.1|27132.1|27132.1|27132.1|27132.1|27132.1|27132.1|0
1652969520000|2022-05-19 14:12:00|27135.63|27135.63|27135.63|27135.63|27139.17|27139.17|27135.63|27135.63|0
1652969530000|2022-05-19 14:12:10|27135.33|27135.33|27109.46|27109.46|27135.33|27135.33|27109.46|27109.46|0
1652969540000|2022-05-19 14:12:20|27112.99|27112.99|27119.65|27119.65|27123.19|27123.19|27112.99|27112.99|0
1652969550000|2022-05-19 14:12:30|27123.19|27123.19|27123.19|27123.19|27123.19|27123.19|27123.19|27123.19|0
1652969560000|2022-05-19 14:12:40|27126.72|27126.72|27112.58|27112.58|27130.26|27130.26|27112.58|27112.58|0
1652969570000|2022-05-19 14:12:50|27123.19|27123.19|27126.72|27126.72|27126.72|27126.72|27123.19|27123.19|0
1652969580000|2022-05-19 14:13:00|27130.26|27130.26|27129.85|27129.85|27130.26|27130.26|27129.85|27129.85|0
1652969590000|2022-05-19 14:13:10|27126.31|27126.31|27126.31|27126.31|27126.31|27126.31|27126.31|27126.31|0
1652969600000|2022-05-19 14:13:20|27125.41|27125.41|27125.41|27125.41|27125.41|27125.41|27125.41|27125.41|0
1652969610000|2022-05-19 14:13:30|27118.34|27118.34|27106.77|27106.77|27118.34|27118.34|27106.77|27106.77|0
1652969630000|2022-05-19 14:13:50|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|0
1652969640000|2022-05-19 14:14:00|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|27102.64|0
1652969650000|2022-05-19 14:14:10|27088.5|27088.5|27092.33|27092.33|27095.87|27095.87|27088.5|27088.5|0
1652969660000|2022-05-19 14:14:20|27091.92|27091.92|27081.32|27081.32|27091.92|27091.92|27081.32|27081.32|0
1652969670000|2022-05-19 14:14:30|27088.39|27088.39|27088.39|27088.39|27088.39|27088.39|27088.39|27088.39|0
1652969680000|2022-05-19 14:14:40|27088.09|27088.09|27095.16|27095.16|27098.69|27098.69|27088.09|27088.09|0
1652969690000|2022-05-19 14:14:50|27098.69|27098.69|27099.29|27099.29|27099.29|27099.29|27098.69|27098.69|0
1652969700000|2022-05-19 14:15:00|27106.36|27106.36|27113.43|27113.43|27113.43|27113.43|27106.36|27106.36|0
1652969710000|2022-05-19 14:15:10|27106.36|27106.36|27105.76|27105.76|27106.36|27106.36|27105.76|27105.76|0
1652969720000|2022-05-19 14:15:20|27106.17|27106.17|27098.8|27098.8|27106.17|27106.17|27098.8|27098.8|0
1652969730000|2022-05-19 14:15:30|27098.5|27098.5|27094.85|27094.85|27098.5|27098.5|27094.85|27094.85|0
1652969740000|2022-05-19 14:15:40|27098.68|27098.68|27098.68|27098.68|27098.68|27098.68|27098.68|27098.68|0
1652969750000|2022-05-19 14:15:50|27095.15|27095.15|27102.52|27102.52|27102.52|27102.52|27095.15|27095.15|0
1652969770000|2022-05-19 14:16:10|27106.05|27106.05|27108.99|27108.99|27109.59|27109.59|27106.05|27106.05|0
1652969780000|2022-05-19 14:16:20|27116.05|27116.05|27116.66|27116.66|27116.66|27116.66|27116.05|27116.05|0
1652969790000|2022-05-19 14:16:30|27117.07|27117.07|27131.81|27131.81|27131.81|27131.81|27117.07|27117.07|0
1652969800000|2022-05-19 14:16:40|27132.71|27132.71|27135.64|27135.64|27136.24|27136.24|27132.71|27132.71|0
1652969810000|2022-05-19 14:16:50|27132.11|27132.11|27125.04|27125.04|27132.11|27132.11|27125.04|27125.04|0
1652969820000|2022-05-19 14:17:00|27121.5|27121.5|27125.04|27125.04|27125.04|27125.04|27121.5|27121.5|0
1652969840000|2022-05-19 14:17:20|27117.97|27117.97|27110.9|27110.9|27117.97|27117.97|27110.9|27110.9|0
1652969850000|2022-05-19 14:17:30|27114.43|27114.43|27121.5|27121.5|27121.5|27121.5|27114.43|27114.43|0
1652969860000|2022-05-19 14:17:40|27132.11|27132.11|27128.57|27128.57|27132.11|27132.11|27128.57|27128.57|0
1652969870000|2022-05-19 14:17:50|27128.87|27128.87|27128.87|27128.87|27128.87|27128.87|27128.87|27128.87|0
1652969880000|2022-05-19 14:18:00|27125.34|27125.34|27121.09|27121.09|27125.34|27125.34|27121.09|27121.09|0
1652969890000|2022-05-19 14:18:10|27124.63|27124.63|27132.3|27132.3|27132.3|27132.3|27124.63|27124.63|0
1652969900000|2022-05-19 14:18:20|27135.83|27135.83|27132|27132|27135.83|27135.83|27132|27132|0
1652969910000|2022-05-19 14:18:30|27128.16|27128.16|27128.16|27128.16|27128.16|27128.16|27124.63|27124.63|0
1652969920000|2022-05-19 14:18:40|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|27128.98|0
1652969930000|2022-05-19 14:18:50|27129.58|27129.58|27130.18|27130.18|27130.18|27130.18|27129.58|27129.58|0
1652969950000|2022-05-19 14:19:10|27133.72|27133.72|27133.12|27133.12|27133.72|27133.72|27133.12|27133.12|0
1652969970000|2022-05-19 14:19:30|27136.65|27136.65|27144.02|27144.02|27144.62|27144.62|27136.65|27136.65|0
1652969980000|2022-05-19 14:19:40|27147.56|27147.56|27147.15|27147.15|27154.22|27154.22|27147.15|27147.15|0
1652969990000|2022-05-19 14:19:50|27140.08|27140.08|27129.17|27129.17|27140.08|27140.08|27129.17|27129.17|0
1652970000000|2022-05-19 14:20:00|27125.64|27125.64|27125.64|27125.64|27125.64|27125.64|27125.64|27125.64|0
1652970010000|2022-05-19 14:20:10|27129.17|27129.17|27132.71|27132.71|27132.71|27132.71|27129.17|27129.17|0
1652970020000|2022-05-19 14:20:20|27133.12|27133.12|27155.76|27155.76|27155.76|27155.76|27133.12|27133.12|0
1652970030000|2022-05-19 14:20:30|27159.3|27159.3|27159.3|27159.3|27159.3|27159.3|27159.3|27159.3|0
1652970040000|2022-05-19 14:20:40|27159.6|27159.6|27163.13|27163.13|27163.13|27163.13|27159.6|27159.6|0
1652970050000|2022-05-19 14:20:50|27166.67|27166.67|27166.97|27166.97|27166.97|27166.97|27166.67|27166.67|0
1652970060000|2022-05-19 14:21:00|27170.5|27170.5|27156.36|27156.36|27170.5|27170.5|27156.36|27156.36|0
1652970080000|2022-05-19 14:21:20|27159.9|27159.9|27156.36|27156.36|27159.9|27159.9|27156.36|27156.36|0
1652970090000|2022-05-19 14:21:30|27156.06|27156.06|27159.6|27159.6|27159.6|27159.6|27156.06|27156.06|0
1652970100000|2022-05-19 14:21:40|27152.53|27152.53|27151.74|27151.74|27152.53|27152.53|27151.74|27151.74|0
1652970110000|2022-05-19 14:21:50|27155.28|27155.28|27151.74|27151.74|27155.28|27155.28|27151.74|27151.74|0
1652970120000|2022-05-19 14:22:00|27151.14|27151.14|27147.31|27147.31|27151.14|27151.14|27147.31|27147.31|0
1652970130000|2022-05-19 14:22:10|27147.72|27147.72|27147.72|27147.72|27147.72|27147.72|27147.72|27147.72|0
1652970140000|2022-05-19 14:22:20|27144.18|27144.18|27143.88|27143.88|27147.42|27147.42|27136.81|27136.81|0
1652970150000|2022-05-19 14:22:30|27143.58|27143.58|27143.58|27143.58|27143.58|27143.58|27143.58|27143.58|0
1652970160000|2022-05-19 14:22:40|27129.74|27129.74|27122.67|27122.67|27129.74|27129.74|27122.67|27122.67|0
1652970170000|2022-05-19 14:22:50|27126.21|27126.21|27126.21|27126.21|27126.21|27126.21|27126.21|27126.21|0
1652970180000|2022-05-19 14:23:00|27129.74|27129.74|27126.21|27126.21|27129.74|27129.74|27126.21|27126.21|0
1652970190000|2022-05-19 14:23:10|27126.51|27126.51|27137.11|27137.11|27137.11|27137.11|27126.51|27126.51|0
1652970200000|2022-05-19 14:23:20|27133.58|27133.58|27122.97|27122.97|27133.58|27133.58|27115.9|27115.9|0
1652970210000|2022-05-19 14:23:30|27123.57|27123.57|27120.64|27120.64|27123.57|27123.57|27120.04|27120.04|0
1652970220000|2022-05-19 14:23:40|27117.11|27117.11|27116.8|27116.8|27117.11|27117.11|27116.8|27116.8|0
1652970240000|2022-05-19 14:24:00|27109.73|27109.73|27102.97|27102.97|27109.73|27109.73|27102.97|27102.97|0
1652970250000|2022-05-19 14:24:10|27110.04|27110.04|27116.8|27116.8|27117.11|27117.11|27110.04|27110.04|0
1652970260000|2022-05-19 14:24:20|27106.2|27106.2|27106.2|27106.2|27106.2|27106.2|27106.2|27106.2|0
1652970270000|2022-05-19 14:24:30|27113.27|27113.27|27113.57|27113.57|27120.64|27120.64|27113.27|27113.27|0
1652970280000|2022-05-19 14:24:40|27110.04|27110.04|27110.04|27110.04|27110.04|27110.04|27110.04|27110.04|0
1652970290000|2022-05-19 14:24:50|27109.73|27109.73|27108.83|27108.83|27109.73|27109.73|27108.83|27108.83|0
1652970300000|2022-05-19 14:25:00|27112.37|27112.37|27112.37|27112.37|27115.9|27115.9|27112.37|27112.37|0
1652970310000|2022-05-19 14:25:10|27108.83|27108.83|27087.93|27087.93|27108.83|27108.83|27087.93|27087.93|0
1652970320000|2022-05-19 14:25:20|27095|27095|27098.53|27098.53|27098.53|27098.53|27091.46|27091.46|0
1652970330000|2022-05-19 14:25:30|27102.07|27102.07|27098.53|27098.53|27102.07|27102.07|27098.53|27098.53|0
1652970340000|2022-05-19 14:25:40|27095|27095|27095|27095|27095|27095|27095|27095|0
1652970350000|2022-05-19 14:25:50|27087.93|27087.93|27087.93|27087.93|27087.93|27087.93|27087.93|27087.93|0
1652970360000|2022-05-19 14:26:00|27084.39|27084.39|27083.79|27083.79|27084.39|27084.39|27083.79|27083.79|0
1652970370000|2022-05-19 14:26:10|27080.26|27080.26|27076.72|27076.72|27080.26|27080.26|27076.72|27076.72|0
1652970380000|2022-05-19 14:26:20|27073.19|27073.19|27073.49|27073.49|27073.49|27073.49|27073.19|27073.19|0
1652970390000|2022-05-19 14:26:30|27069.95|27069.95|27062.88|27062.88|27069.95|27069.95|27062.88|27062.88|0
1652970400000|2022-05-19 14:26:40|27062.47|27062.47|27066.01|27066.01|27066.01|27066.01|27062.47|27062.47|0
1652970410000|2022-05-19 14:26:50|27055.4|27055.4|27058.94|27058.94|27058.94|27058.94|27055.4|27055.4|0
1652970420000|2022-05-19 14:27:00|27055.4|27055.4|27051.57|27051.57|27055.4|27055.4|27048.03|27048.03|0
1652970430000|2022-05-19 14:27:10|27048.03|27048.03|27040.96|27040.96|27048.03|27048.03|27040.96|27040.96|0
1652970440000|2022-05-19 14:27:20|27044.5|27044.5|27044.2|27044.2|27044.5|27044.5|27044.2|27044.2|0
1652970450000|2022-05-19 14:27:30|27040.66|27040.66|27037.13|27037.13|27040.66|27040.66|27037.13|27037.13|0
1652970460000|2022-05-19 14:27:40|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|0
1652970470000|2022-05-19 14:27:50|27037.13|27037.13|27033.59|27033.59|27037.13|27037.13|27033.59|27033.59|0
1652970480000|2022-05-19 14:28:00|27037.13|27037.13|27037.13|27037.13|27037.13|27037.13|27037.13|27037.13|0
1652970490000|2022-05-19 14:28:10|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|0
1652970510000|2022-05-19 14:28:30|27047.73|27047.73|27045.02|27045.02|27047.73|27047.73|27044.2|27044.2|0
1652970540000|2022-05-19 14:29:00|27034.41|27034.41|27044.72|27044.72|27048.55|27048.55|27034.41|27034.41|0
1652970550000|2022-05-19 14:29:10|27043.49|27043.49|27032.58|27032.58|27043.49|27043.49|27032.58|27032.58|0
1652970560000|2022-05-19 14:29:20|27032.1|27032.1|27032.1|27032.1|27032.1|27032.1|27032.1|27032.1|0
1652970570000|2022-05-19 14:29:30|27035.63|27035.63|27046.54|27046.54|27046.54|27046.54|27035.63|27035.63|0
1652970590000|2022-05-19 14:29:50|27046.84|27046.84|27039.47|27039.47|27046.84|27046.84|27039.47|27039.47|0
1652970600000|2022-05-19 14:30:00|27039.17|27039.17|27032.1|27032.1|27039.17|27039.17|27032.1|27032.1|0
1652970610000|2022-05-19 14:30:10|27028.56|27028.56|27025.03|27025.03|27028.56|27028.56|27021.49|27021.49|0
1652970620000|2022-05-19 14:30:20|27021.49|27021.49|27021.49|27021.49|27021.49|27021.49|27021.49|27021.49|0
1652970630000|2022-05-19 14:30:30|27017.96|27017.96|27024.43|27024.43|27024.73|27024.73|27017.96|27017.96|0
1652970640000|2022-05-19 14:30:40|27020.89|27020.89|27020.18|27020.18|27020.89|27020.89|27020.18|27020.18|0
1652970650000|2022-05-19 14:30:50|27019.82|27019.82|27030.43|27030.43|27030.43|27030.43|27019.82|27019.82|0
1652970660000|2022-05-19 14:31:00|27026.89|27026.89|27033.96|27033.96|27033.96|27033.96|27026.89|27026.89|0
1652970670000|2022-05-19 14:31:10|27037.5|27037.5|27033.96|27033.96|27037.5|27037.5|27033.96|27033.96|0
1652970680000|2022-05-19 14:31:20|27041.03|27041.03|27041.63|27041.63|27041.63|27041.63|27041.03|27041.03|0
1652970690000|2022-05-19 14:31:30|27048.7|27048.7|27052.84|27052.84|27056.37|27056.37|27048.7|27048.7|0
1652970700000|2022-05-19 14:31:40|27049|27049|27049|27049|27049|27049|27049|27049|0
1652970710000|2022-05-19 14:31:50|27056.07|27056.07|27056.07|27056.07|27056.07|27056.07|27056.07|27056.07|0
1652970720000|2022-05-19 14:32:00|27070.21|27070.21|27070.62|27070.62|27070.62|27070.62|27070.21|27070.21|0
1652970730000|2022-05-19 14:32:10|27067.09|27067.09|27067.09|27067.09|27067.09|27067.09|27067.09|27067.09|0
1652970740000|2022-05-19 14:32:20|27084.76|27084.76|27092.24|27092.24|27095.77|27095.77|27084.76|27084.76|0
1652970750000|2022-05-19 14:32:30|27093.44|27093.44|27107.58|27107.58|27107.58|27107.58|27093.44|27093.44|0
1652970760000|2022-05-19 14:32:40|27100.51|27100.51|27096.98|27096.98|27111.12|27111.12|27096.98|27096.98|0
1652970770000|2022-05-19 14:32:50|27104.05|27104.05|27107.47|27107.47|27107.88|27107.88|27104.05|27104.05|0
1652970780000|2022-05-19 14:33:00|27107.77|27107.77|27111.31|27111.31|27114.84|27114.84|27107.77|27107.77|0
1652970790000|2022-05-19 14:33:10|27104.24|27104.24|27104.54|27104.54|27104.54|27104.54|27104.24|27104.24|0
1652970800000|2022-05-19 14:33:20|27097.47|27097.47|27108.07|27108.07|27108.07|27108.07|27097.47|27097.47|0
1652970810000|2022-05-19 14:33:30|27115.14|27115.14|27118.68|27118.68|27118.68|27118.68|27115.14|27115.14|0
1652970830000|2022-05-19 14:33:50|27111.61|27111.61|27125.75|27125.75|27125.75|27125.75|27111.61|27111.61|0
1652970840000|2022-05-19 14:34:00|27122.21|27122.21|27132.82|27132.82|27136.35|27136.35|27122.21|27122.21|0
1652970850000|2022-05-19 14:34:10|27129.28|27129.28|27146.96|27146.96|27146.96|27146.96|27129.28|27129.28|0
1652970860000|2022-05-19 14:34:20|27143.42|27143.42|27143.42|27143.42|27146.96|27146.96|27143.42|27143.42|0
1652970870000|2022-05-19 14:34:30|27144.51|27144.51|27144.51|27144.51|27144.51|27144.51|27140.98|27140.98|0
1652970880000|2022-05-19 14:34:40|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|27140.98|0
1652970890000|2022-05-19 14:34:50|27141.58|27141.58|27148.65|27148.65|27152.18|27152.18|27141.58|27141.58|0
1652970900000|2022-05-19 14:35:00|27149.47|27149.47|27153.9|27153.9|27153.9|27153.9|27149.47|27149.47|0
1652970910000|2022-05-19 14:35:10|27157.44|27157.44|27154.2|27154.2|27157.74|27157.74|27154.2|27154.2|0
1652970920000|2022-05-19 14:35:20|27150.67|27150.67|27147.43|27147.43|27150.67|27150.67|27147.13|27147.13|0
1652970930000|2022-05-19 14:35:30|27140.36|27140.36|27135.93|27135.93|27140.36|27140.36|27135.93|27135.93|0
1652970950000|2022-05-19 14:35:50|27132.39|27132.39|27135.93|27135.93|27135.93|27135.93|27132.39|27132.39|0
1652970960000|2022-05-19 14:36:00|27132.39|27132.39|27128.56|27128.56|27132.39|27132.39|27128.56|27128.56|0
1652970970000|2022-05-19 14:36:10|27132.09|27132.09|27125.02|27125.02|27135.63|27135.63|27125.02|27125.02|0
1652970980000|2022-05-19 14:36:20|27124.42|27124.42|27128.32|27128.32|27128.32|27128.32|27124.42|27124.42|0
1652970990000|2022-05-19 14:36:30|27124.78|27124.78|27135.81|27135.81|27135.81|27135.81|27124.78|27124.78|0
1652971000000|2022-05-19 14:36:40|27135.93|27135.93|27125.63|27125.63|27136.23|27136.23|27125.63|27125.63|0
1652971010000|2022-05-19 14:36:50|27122.09|27122.09|27125.63|27125.63|27125.63|27125.63|27122.09|27122.09|0
1652971020000|2022-05-19 14:37:00|27129.16|27129.16|27143.3|27143.3|27143.3|27143.3|27129.16|27129.16|0
1652971030000|2022-05-19 14:37:10|27139.77|27139.77|27139.77|27139.77|27139.77|27139.77|27132.7|27132.7|0
1652971040000|2022-05-19 14:37:20|27143.3|27143.3|27139.77|27139.77|27143.3|27143.3|27139.77|27139.77|0
1652971050000|2022-05-19 14:37:30|27136.23|27136.23|27143.3|27143.3|27143.3|27143.3|27136.23|27136.23|0
1652971060000|2022-05-19 14:37:40|27146.84|27146.84|27146.84|27146.84|27146.84|27146.84|27146.84|27146.84|0
1652971070000|2022-05-19 14:37:50|27146.59|27146.59|27139.52|27139.52|27146.59|27146.59|27139.52|27139.52|0
1652971080000|2022-05-19 14:38:00|27139.93|27139.93|27128.73|27128.73|27139.93|27139.93|27128.73|27128.73|0
1652971090000|2022-05-19 14:38:10|27125.19|27125.19|27124.48|27124.48|27125.19|27125.19|27124.48|27124.48|0
1652971100000|2022-05-19 14:38:20|27120.95|27120.95|27120.95|27120.95|27120.95|27120.95|27120.95|27120.95|0
1652971110000|2022-05-19 14:38:30|27124.48|27124.48|27120.95|27120.95|27128.02|27128.02|27120.95|27120.95|0
1652971120000|2022-05-19 14:38:40|27121.25|27121.25|27121.25|27121.25|27121.25|27121.25|27121.25|27121.25|0
1652971130000|2022-05-19 14:38:50|27124.78|27124.78|27121.25|27121.25|27124.78|27124.78|27121.25|27121.25|0
1652971140000|2022-05-19 14:39:00|27117.71|27117.71|27117.3|27117.3|27117.71|27117.71|27117.3|27117.3|0
1652971150000|2022-05-19 14:39:10|27113.77|27113.77|27117.3|27117.3|27117.3|27117.3|27113.77|27113.77|0
1652971160000|2022-05-19 14:39:20|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|27113.77|0
1652971170000|2022-05-19 14:39:30|27110.23|27110.23|27099.63|27099.63|27110.23|27110.23|27096.1|27096.1|0
1652971180000|2022-05-19 14:39:40|27099.33|27099.33|27096.2|27096.2|27102.86|27102.86|27095.79|27095.79|0
1652971190000|2022-05-19 14:39:50|27099.74|27099.74|27096.2|27096.2|27103.27|27103.27|27096.2|27096.2|0
1652971200000|2022-05-19 14:40:00|27095.9|27095.9|27091.06|27091.06|27095.9|27095.9|27085|27085|0
1652971210000|2022-05-19 14:40:10|27094.59|27094.59|27105.2|27105.2|27105.2|27105.2|27094.59|27094.59|0
1652971220000|2022-05-19 14:40:20|27101.66|27101.66|27101.66|27101.66|27101.66|27101.66|27094.59|27094.59|0
1652971230000|2022-05-19 14:40:30|27098.13|27098.13|27098.13|27098.13|27098.13|27098.13|27098.13|27098.13|0
1652971240000|2022-05-19 14:40:40|27094.59|27094.59|27094.59|27094.59|27094.59|27094.59|27094.59|27094.59|0
1652971250000|2022-05-19 14:40:50|27094.11|27094.11|27093.87|27093.87|27094.11|27094.11|27093.87|27093.87|0
1652971260000|2022-05-19 14:41:00|27093.57|27093.57|27093.87|27093.87|27093.87|27093.87|27090.33|27090.33|0
1652971270000|2022-05-19 14:41:10|27090.33|27090.33|27083.26|27083.26|27090.33|27090.33|27083.26|27083.26|0
1652971280000|2022-05-19 14:41:20|27090.33|27090.33|27093.87|27093.87|27100.94|27100.94|27090.33|27090.33|0
1652971290000|2022-05-19 14:41:30|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|27097.4|0
1652971300000|2022-05-19 14:41:40|27100.94|27100.94|27108.01|27108.01|27108.01|27108.01|27100.94|27100.94|0
1652971310000|2022-05-19 14:41:50|27115.08|27115.08|27108.01|27108.01|27115.08|27115.08|27104.47|27104.47|0
1652971320000|2022-05-19 14:42:00|27104.47|27104.47|27111.24|27111.24|27111.24|27111.24|27104.47|27104.47|0
1652971330000|2022-05-19 14:42:10|27107.71|27107.71|27108.01|27108.01|27108.01|27108.01|27104.17|27104.17|0
1652971340000|2022-05-19 14:42:20|27108.83|27108.83|27108.83|27108.83|27108.83|27108.83|27108.83|27108.83|0
1652971350000|2022-05-19 14:42:30|27108.42|27108.42|27105.18|27105.18|27108.72|27108.72|27101.65|27101.65|0
1652971370000|2022-05-19 14:42:50|27101.65|27101.65|27098.11|27098.11|27101.65|27101.65|27098.11|27098.11|0
1652971380000|2022-05-19 14:43:00|27097.7|27097.7|27097.29|27097.29|27097.7|27097.7|27097.29|27097.29|0
1652971390000|2022-05-19 14:43:10|27086.69|27086.69|27085.19|27085.19|27090.22|27090.22|27085.19|27085.19|0
1652971400000|2022-05-19 14:43:20|27081.65|27081.65|27081.65|27081.65|27085.19|27085.19|27078.12|27078.12|0
1652971410000|2022-05-19 14:43:30|27085.19|27085.19|27084.78|27084.78|27085.19|27085.19|27084.78|27084.78|0
1652971430000|2022-05-19 14:43:50|27085.08|27085.08|27088.61|27088.61|27088.91|27088.91|27085.08|27085.08|0
1652971440000|2022-05-19 14:44:00|27088.37|27088.37|27095.44|27095.44|27095.44|27095.44|27088.37|27088.37|0
1652971450000|2022-05-19 14:44:10|27098.97|27098.97|27102.81|27102.81|27102.81|27102.81|27098.97|27098.97|0
1652971460000|2022-05-19 14:44:20|27099.27|27099.27|27099.27|27099.27|27099.27|27099.27|27099.27|27099.27|0
1652971470000|2022-05-19 14:44:30|27095.74|27095.74|27092.2|27092.2|27095.74|27095.74|27092.2|27092.2|0
1652971480000|2022-05-19 14:44:40|27092.5|27092.5|27107.46|27107.46|27107.46|27107.46|27092.5|27092.5|0
1652971490000|2022-05-19 14:44:50|27111|27111|27111|27111|27114.53|27114.53|27111|27111|0
1652971500000|2022-05-19 14:45:00|27114.53|27114.53|27114.12|27114.12|27114.53|27114.53|27114.12|27114.12|0
1652971510000|2022-05-19 14:45:10|27114.42|27114.42|27125.33|27125.33|27128.86|27128.86|27114.42|27114.42|0
1652971520000|2022-05-19 14:45:20|27121.79|27121.79|27121.79|27121.79|27121.79|27121.79|27121.79|27121.79|0
1652971530000|2022-05-19 14:45:30|27113.82|27113.82|27113.82|27113.82|27113.82|27113.82|27113.82|27113.82|0
1652971550000|2022-05-19 14:45:50|27117.36|27117.36|27124.73|27124.73|27124.73|27124.73|27117.36|27117.36|0
1652971560000|2022-05-19 14:46:00|27125.55|27125.55|27129.08|27129.08|27129.08|27129.08|27122.01|27122.01|0
1652971570000|2022-05-19 14:46:10|27125.55|27125.55|27125.55|27125.55|27125.55|27125.55|27125.55|27125.55|0
1652971590000|2022-05-19 14:46:30|27129.08|27129.08|27125.85|27125.85|27129.38|27129.38|27125.85|27125.85|0
1652971600000|2022-05-19 14:46:40|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|27126.82|0
1652971610000|2022-05-19 14:46:50|27123.28|27123.28|27127.42|27127.42|27127.42|27127.42|27123.28|27123.28|0
1652971620000|2022-05-19 14:47:00|27123.88|27123.88|27123.88|27123.88|27123.88|27123.88|27123.88|27123.88|0
1652971630000|2022-05-19 14:47:10|27127.42|27127.42|27113.28|27113.28|27127.42|27127.42|27113.28|27113.28|0
1652971640000|2022-05-19 14:47:20|27116.81|27116.81|27123.88|27123.88|27123.88|27123.88|27116.81|27116.81|0
1652971650000|2022-05-19 14:47:30|27127.42|27127.42|27127.42|27127.42|27127.42|27127.42|27127.42|27127.42|0
1652971660000|2022-05-19 14:47:40|27123.88|27123.88|27130.95|27130.95|27130.95|27130.95|27123.88|27123.88|0
1652971670000|2022-05-19 14:47:50|27134.49|27134.49|27138.32|27138.32|27138.32|27138.32|27134.49|27134.49|0
1652971680000|2022-05-19 14:48:00|27134.79|27134.79|27134.79|27134.79|27134.79|27134.79|27134.79|27134.79|0
1652971690000|2022-05-19 14:48:10|27138.32|27138.32|27134.79|27134.79|27138.32|27138.32|27134.79|27134.79|0
1652971700000|2022-05-19 14:48:20|27131.25|27131.25|27123.28|27123.28|27131.25|27131.25|27123.28|27123.28|0
1652971710000|2022-05-19 14:48:30|27122.87|27122.87|27122.46|27122.46|27122.87|27122.87|27122.46|27122.46|0
1652971720000|2022-05-19 14:48:40|27115.39|27115.39|27115.39|27115.39|27118.93|27118.93|27115.39|27115.39|0
1652971740000|2022-05-19 14:49:00|27111.86|27111.86|27108.32|27108.32|27111.86|27111.86|27108.32|27108.32|0
1652971750000|2022-05-19 14:49:10|27107.91|27107.91|27100.35|27100.35|27108.32|27108.32|27100.35|27100.35|0
1652971760000|2022-05-19 14:49:20|27103.88|27103.88|27103.47|27103.47|27103.88|27103.88|27103.47|27103.47|0
1652971770000|2022-05-19 14:49:30|27103.06|27103.06|27103.06|27103.06|27103.06|27103.06|27103.06|27103.06|0
1652971780000|2022-05-19 14:49:40|27106.6|27106.6|27110.54|27110.54|27110.54|27110.54|27106.6|27106.6|0
1652971790000|2022-05-19 14:49:50|27110.84|27110.84|27118.21|27118.21|27118.62|27118.62|27110.84|27110.84|0
1652971820000|2022-05-19 14:50:20|27121.75|27121.75|27128.82|27128.82|27128.82|27128.82|27121.75|27121.75|0
1652971830000|2022-05-19 14:50:30|27129.12|27129.12|27136.6|27136.6|27137.01|27137.01|27129.12|27129.12|0
1652971840000|2022-05-19 14:50:40|27140.13|27140.13|27150.14|27150.14|27150.14|27150.14|27139.53|27139.53|0
1652971850000|2022-05-19 14:50:50|27153.67|27153.67|27150.14|27150.14|27153.67|27153.67|27150.14|27150.14|0
1652971860000|2022-05-19 14:51:00|27153.67|27153.67|27157.21|27157.21|27157.21|27157.21|27153.67|27153.67|0
1652971870000|2022-05-19 14:51:10|27160.74|27160.74|27160.74|27160.74|27160.74|27160.74|27157.21|27157.21|0
1652971880000|2022-05-19 14:51:20|27157.21|27157.21|27160.74|27160.74|27164.28|27164.28|27157.21|27157.21|0
1652971890000|2022-05-19 14:51:30|27164.28|27164.28|27164.69|27164.69|27164.69|27164.69|27164.28|27164.28|0
1652971900000|2022-05-19 14:51:40|27164.28|27164.28|27157.62|27157.62|27164.28|27164.28|27157.62|27157.62|0
1652971910000|2022-05-19 14:51:50|27157.21|27157.21|27157.21|27157.21|27157.21|27157.21|27157.21|27157.21|0
1652971920000|2022-05-19 14:52:00|27153.67|27153.67|27163.27|27163.27|27163.27|27163.27|27153.26|27153.26|0
1652971930000|2022-05-19 14:52:10|27166.8|27166.8|27170.34|27170.34|27170.34|27170.34|27166.8|27166.8|0
1652971960000|2022-05-19 14:52:40|27177.41|27177.41|27177.1|27177.1|27177.41|27177.41|27177.1|27177.1|0
1652971970000|2022-05-19 14:52:50|27180.64|27180.64|27180.94|27180.94|27184.17|27184.17|27180.64|27180.64|0
1652971980000|2022-05-19 14:53:00|27188.01|27188.01|27188.01|27188.01|27188.01|27188.01|27188.01|27188.01|0
1652971990000|2022-05-19 14:53:10|27191.54|27191.54|27184.48|27184.48|27191.54|27191.54|27184.48|27184.48|0
1652972000000|2022-05-19 14:53:20|27188.01|27188.01|27191.54|27191.54|27191.54|27191.54|27188.01|27188.01|0
1652972010000|2022-05-19 14:53:30|27195.08|27195.08|27199.22|27199.22|27205.98|27205.98|27195.08|27195.08|0
1652972020000|2022-05-19 14:53:40|27202.75|27202.75|27204.17|27204.17|27204.17|27204.17|27202.75|27202.75|0
1652972030000|2022-05-19 14:53:50|27207.71|27207.71|27214.72|27214.72|27214.72|27214.72|27207.71|27207.71|0
1652972040000|2022-05-19 14:54:00|27211.18|27211.18|27210.77|27210.77|27211.18|27211.18|27207.24|27207.24|0
1652972050000|2022-05-19 14:54:10|27207.24|27207.24|27203.4|27203.4|27207.24|27207.24|27203.4|27203.4|0
1652972060000|2022-05-19 14:54:20|27206.94|27206.94|27210.47|27210.47|27210.47|27210.47|27206.94|27206.94|0
1652972070000|2022-05-19 14:54:30|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|0
1652972080000|2022-05-19 14:54:40|27214.31|27214.31|27225.21|27225.21|27225.21|27225.21|27214.31|27214.31|0
1652972090000|2022-05-19 14:54:50|27225.51|27225.51|27243.19|27243.19|27243.19|27243.19|27225.51|27225.51|0
1652972100000|2022-05-19 14:55:00|27246.72|27246.72|27232.58|27232.58|27246.72|27246.72|27232.58|27232.58|0
1652972110000|2022-05-19 14:55:10|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|27232.99|0
1652972120000|2022-05-19 14:55:20|27229.46|27229.46|27240.06|27240.06|27240.06|27240.06|27229.46|27229.46|0
1652972130000|2022-05-19 14:55:30|27240.47|27240.47|27244.01|27244.01|27244.42|27244.42|27240.47|27240.47|0
1652972150000|2022-05-19 14:55:50|27247.54|27247.54|27251.38|27251.38|27251.38|27251.38|27247.54|27247.54|0
1652972160000|2022-05-19 14:56:00|27251.08|27251.08|27247.54|27247.54|27251.08|27251.08|27247.54|27247.54|0
1652972170000|2022-05-19 14:56:10|27244.01|27244.01|27244.13|27244.13|27244.13|27244.13|27244.01|27244.01|0
1652972180000|2022-05-19 14:56:20|27240.59|27240.59|27243.83|27243.83|27243.83|27243.83|27240.29|27240.29|0
1652972190000|2022-05-19 14:56:30|27243.53|27243.53|27243.53|27243.53|27243.53|27243.53|27243.53|27243.53|0
1652972200000|2022-05-19 14:56:40|27239.99|27239.99|27232.62|27232.62|27239.99|27239.99|27232.62|27232.62|0
1652972210000|2022-05-19 14:56:50|27236.16|27236.16|27235.56|27235.56|27239.69|27239.69|27235.56|27235.56|0
1652972220000|2022-05-19 14:57:00|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|27239.09|0
1652972240000|2022-05-19 14:57:20|27238.85|27238.85|27238.85|27238.85|27238.85|27238.85|27238.85|27238.85|0
1652972250000|2022-05-19 14:57:30|27235.31|27235.31|27235.31|27235.31|27235.31|27235.31|27235.31|27235.31|0
1652972260000|2022-05-19 14:57:40|27228.24|27228.24|27228.24|27228.24|27228.24|27228.24|27228.24|27228.24|0
1652972270000|2022-05-19 14:57:50|27231.78|27231.78|27234.6|27234.6|27234.6|27234.6|27231.07|27231.07|0
1652972280000|2022-05-19 14:58:00|27231.07|27231.07|27238.14|27238.14|27238.14|27238.14|27231.07|27231.07|0
1652972290000|2022-05-19 14:58:10|27234.6|27234.6|27231.07|27231.07|27234.6|27234.6|27231.07|27231.07|0
1652972300000|2022-05-19 14:58:20|27234.6|27234.6|27234.6|27234.6|27234.6|27234.6|27234.6|27234.6|0
1652972310000|2022-05-19 14:58:30|27234.9|27234.9|27238.44|27238.44|27238.44|27238.44|27234.9|27234.9|0
1652972320000|2022-05-19 14:58:40|27241.97|27241.97|27238.74|27238.74|27241.97|27241.97|27238.44|27238.44|0
1652972330000|2022-05-19 14:58:50|27242.27|27242.27|27249.34|27249.34|27249.34|27249.34|27242.27|27242.27|0
1652972340000|2022-05-19 14:59:00|27252.88|27252.88|27249.34|27249.34|27252.88|27252.88|27249.34|27249.34|0
1652972350000|2022-05-19 14:59:10|27245.81|27245.81|27242.27|27242.27|27245.81|27245.81|27242.27|27242.27|0
1652972360000|2022-05-19 14:59:20|27252.88|27252.88|27252.53|27252.53|27253.18|27253.18|27252.53|27252.53|0
1652972370000|2022-05-19 14:59:30|27248.99|27248.99|27252.53|27252.53|27252.94|27252.94|27245.46|27245.46|0
1652972380000|2022-05-19 14:59:40|27256.06|27256.06|27256.06|27256.06|27256.06|27256.06|27256.06|27256.06|0
1652972400000|2022-05-19 15:00:00|27259.6|27259.6|27259.6|27259.6|27259.6|27259.6|27259.6|27259.6|0
1652972410000|2022-05-19 15:00:10|27266.67|27266.67|27263.43|27263.43|27266.97|27266.97|27263.43|27263.43|0
1652972420000|2022-05-19 15:00:20|27256.36|27256.36|27259.9|27259.9|27266.97|27266.97|27256.36|27256.36|0
1652972440000|2022-05-19 15:00:40|27266.97|27266.97|27270.5|27270.5|27270.5|27270.5|27266.97|27266.97|0
1652972450000|2022-05-19 15:00:50|27245.76|27245.76|27248.69|27248.69|27249.29|27249.29|27245.76|27245.76|0
1652972460000|2022-05-19 15:01:00|27252.23|27252.23|27259.3|27259.3|27259.3|27259.3|27252.23|27252.23|0
1652972470000|2022-05-19 15:01:10|27262.83|27262.83|27262.83|27262.83|27269.9|27269.9|27262.53|27262.53|0
1652972480000|2022-05-19 15:01:20|27269.9|27269.9|27277.68|27277.68|27280.81|27280.81|27269.9|27269.9|0
1652972490000|2022-05-19 15:01:30|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|0
1652972500000|2022-05-19 15:01:40|27295.36|27295.36|27295.36|27295.36|27295.36|27295.36|27295.36|27295.36|0
1652972510000|2022-05-19 15:01:50|27291.82|27291.82|27295.36|27295.36|27295.36|27295.36|27291.82|27291.82|0
1652972520000|2022-05-19 15:02:00|27291.7|27291.7|27276.96|27276.96|27291.7|27291.7|27276.96|27276.96|0
1652972530000|2022-05-19 15:02:10|27284.03|27284.03|27288.17|27288.17|27288.17|27288.17|27284.03|27284.03|0
1652972540000|2022-05-19 15:02:20|27291.7|27291.7|27288.17|27288.17|27291.7|27291.7|27288.17|27288.17|0
1652972560000|2022-05-19 15:02:40|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|0
1652972570000|2022-05-19 15:02:50|27288.17|27288.17|27288.17|27288.17|27288.17|27288.17|27288.17|27288.17|0
1652972580000|2022-05-19 15:03:00|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|27291.7|0
1652972590000|2022-05-19 15:03:10|27284.63|27284.63|27284.63|27284.63|27288.17|27288.17|27281.1|27281.1|0
1652972600000|2022-05-19 15:03:20|27281.1|27281.1|27283.32|27283.32|27283.32|27283.32|27279.78|27279.78|0
1652972610000|2022-05-19 15:03:30|27283.56|27283.56|27287.4|27287.4|27287.4|27287.4|27283.56|27283.56|0
1652972620000|2022-05-19 15:03:40|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|27294.47|0
1652972630000|2022-05-19 15:03:50|27290.93|27290.93|27294.59|27294.59|27294.59|27294.59|27287.4|27287.4|0
1652972640000|2022-05-19 15:04:00|27291.05|27291.05|27291.05|27291.05|27291.05|27291.05|27287.52|27287.52|0
1652972650000|2022-05-19 15:04:10|27287.52|27287.52|27287.52|27287.52|27287.52|27287.52|27287.52|27287.52|0
1652972660000|2022-05-19 15:04:20|27283.98|27283.98|27280.45|27280.45|27283.98|27283.98|27280.45|27280.45|0
1652972670000|2022-05-19 15:04:30|27276.79|27276.79|27266.19|27266.19|27276.79|27276.79|27266.19|27266.19|0
1652972680000|2022-05-19 15:04:40|27262.65|27262.65|27263.06|27263.06|27263.06|27263.06|27262.65|27262.65|0
1652972690000|2022-05-19 15:04:50|27259.53|27259.53|27259.12|27259.12|27259.53|27259.53|27259.12|27259.12|0
1652972700000|2022-05-19 15:05:00|27262.65|27262.65|27262.65|27262.65|27269.72|27269.72|27262.65|27262.65|0
1652972710000|2022-05-19 15:05:10|27259.12|27259.12|27251.45|27251.45|27259.12|27259.12|27251.45|27251.45|0
1652972720000|2022-05-19 15:05:20|27247.61|27247.61|27254.38|27254.38|27254.38|27254.38|27247.31|27247.31|0
1652972730000|2022-05-19 15:05:30|27247.31|27247.31|27240.24|27240.24|27247.31|27247.31|27240.24|27240.24|0
1652972740000|2022-05-19 15:05:40|27233.17|27233.17|27229.04|27229.04|27233.17|27233.17|27229.04|27229.04|0
1652972750000|2022-05-19 15:05:50|27228.63|27228.63|27225.09|27225.09|27239.23|27239.23|27225.09|27225.09|0
1652972760000|2022-05-19 15:06:00|27224.68|27224.68|27224.68|27224.68|27231.75|27231.75|27217.61|27217.61|0
1652972770000|2022-05-19 15:06:10|27224.27|27224.27|27224.68|27224.68|27224.68|27224.68|27224.27|27224.27|0
1652972780000|2022-05-19 15:06:20|27221.15|27221.15|27224.38|27224.38|27224.68|27224.68|27221.15|27221.15|0
1652972790000|2022-05-19 15:06:30|27220.85|27220.85|27213.37|27213.37|27220.85|27220.85|27213.37|27213.37|0
1652972800000|2022-05-19 15:06:40|27216.9|27216.9|27217.2|27217.2|27217.2|27217.2|27216.9|27216.9|0
1652972810000|2022-05-19 15:06:50|27213.67|27213.67|27217.2|27217.2|27217.2|27217.2|27213.67|27213.67|0
1652972820000|2022-05-19 15:07:00|27217.8|27217.8|27214.27|27214.27|27217.8|27217.8|27210.73|27210.73|0
1652972830000|2022-05-19 15:07:10|27213.86|27213.86|27213.86|27213.86|27213.86|27213.86|27213.86|27213.86|0
1652972840000|2022-05-19 15:07:20|27217.39|27217.39|27224.76|27224.76|27224.76|27224.76|27217.39|27217.39|0
1652972850000|2022-05-19 15:07:30|27225.06|27225.06|27214.46|27214.46|27225.06|27225.06|27210.92|27210.92|0
1652972860000|2022-05-19 15:07:40|27210.92|27210.92|27210.92|27210.92|27210.92|27210.92|27210.92|27210.92|0
1652972870000|2022-05-19 15:07:50|27207.39|27207.39|27221.53|27221.53|27221.53|27221.53|27207.39|27207.39|0
1652972880000|2022-05-19 15:08:00|27225.06|27225.06|27225.06|27225.06|27246.27|27246.27|27225.06|27225.06|0
1652972890000|2022-05-19 15:08:10|27228.6|27228.6|27228.6|27228.6|27228.6|27228.6|27228.6|27228.6|0
1652972900000|2022-05-19 15:08:20|27225.06|27225.06|27221.53|27221.53|27225.06|27225.06|27221.53|27221.53|0
1652972910000|2022-05-19 15:08:30|27217.99|27217.99|27217.99|27217.99|27221.53|27221.53|27217.99|27217.99|0
1652972920000|2022-05-19 15:08:40|27214.46|27214.46|27207.09|27207.09|27214.46|27214.46|27207.09|27207.09|0
1652972930000|2022-05-19 15:08:50|27203.55|27203.55|27200.02|27200.02|27203.55|27203.55|27196.48|27196.48|0
1652972950000|2022-05-19 15:09:10|27200.32|27200.32|27207.39|27207.39|27207.39|27207.39|27200.32|27200.32|0
1652972960000|2022-05-19 15:09:20|27217.99|27217.99|27217.99|27217.99|27217.99|27217.99|27217.99|27217.99|0
1652972970000|2022-05-19 15:09:30|27221.53|27221.53|27221.83|27221.83|27222.43|27222.43|27221.53|27221.53|0
1652972980000|2022-05-19 15:09:40|27225.36|27225.36|27228.9|27228.9|27228.9|27228.9|27225.36|27225.36|0
1652972990000|2022-05-19 15:09:50|27229.31|27229.31|27229.31|27229.31|27229.31|27229.31|27229.31|27229.31|0
1652973000000|2022-05-19 15:10:00|27232.84|27232.84|27232.84|27232.84|27232.84|27232.84|27232.84|27232.84|0
1652973010000|2022-05-19 15:10:10|27236.38|27236.38|27233.74|27233.74|27237.28|27237.28|27233.74|27233.74|0
1652973020000|2022-05-19 15:10:20|27237.28|27237.28|27235.36|27235.36|27237.69|27237.69|27234.15|27234.15|0
1652973030000|2022-05-19 15:10:30|27235.48|27235.48|27231.94|27231.94|27239.01|27239.01|27231.94|27231.94|0
1652973040000|2022-05-19 15:10:40|27231.34|27231.34|27238.52|27238.52|27238.52|27238.52|27231.34|27231.34|0
1652973050000|2022-05-19 15:10:50|27238.22|27238.22|27234.69|27234.69|27238.22|27238.22|27234.69|27234.69|0
1652973060000|2022-05-19 15:11:00|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|27231.15|0
1652973070000|2022-05-19 15:11:10|27227.62|27227.62|27231.15|27231.15|27231.15|27231.15|27227.62|27227.62|0
1652973080000|2022-05-19 15:11:20|27234.69|27234.69|27219.64|27219.64|27234.69|27234.69|27219.64|27219.64|0
1652973090000|2022-05-19 15:11:30|27219.34|27219.34|27218.98|27218.98|27219.34|27219.34|27218.98|27218.98|0
1652973100000|2022-05-19 15:11:40|27218.57|27218.57|27218.45|27218.45|27218.57|27218.57|27218.45|27218.45|0
1652973110000|2022-05-19 15:11:50|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|27207.85|0
1652973120000|2022-05-19 15:12:00|27211.38|27211.38|27208.15|27208.15|27215.22|27215.22|27208.15|27208.15|0
1652973130000|2022-05-19 15:12:10|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|0
1652973150000|2022-05-19 15:12:30|27208.15|27208.15|27208.15|27208.15|27208.15|27208.15|27208.15|27208.15|0
1652973160000|2022-05-19 15:12:40|27204.61|27204.61|27204.61|27204.61|27204.61|27204.61|27201.08|27201.08|0
1652973170000|2022-05-19 15:12:50|27208.15|27208.15|27208.15|27208.15|27208.15|27208.15|27208.15|27208.15|0
1652973190000|2022-05-19 15:13:10|27207.55|27207.55|27207.85|27207.85|27207.85|27207.85|27207.55|27207.55|0
1652973220000|2022-05-19 15:13:40|27204.31|27204.31|27200.78|27200.78|27204.31|27204.31|27200.78|27200.78|0
1652973230000|2022-05-19 15:13:50|27204.31|27204.31|27204.31|27204.31|27204.31|27204.31|27204.31|27204.31|0
1652973240000|2022-05-19 15:14:00|27207.85|27207.85|27197.24|27197.24|27207.85|27207.85|27197.24|27197.24|0
1652973250000|2022-05-19 15:14:10|27196.64|27196.64|27193.11|27193.11|27196.64|27196.64|27193.11|27193.11|0
1652973260000|2022-05-19 15:14:20|27196.64|27196.64|27196.64|27196.64|27196.64|27196.64|27196.64|27196.64|0
1652973270000|2022-05-19 15:14:30|27189.57|27189.57|27178.97|27178.97|27189.57|27189.57|27178.97|27178.97|0
1652973280000|2022-05-19 15:14:40|27175.43|27175.43|27175.02|27175.02|27175.43|27175.43|27175.02|27175.02|0
1652973300000|2022-05-19 15:15:00|27178.56|27178.56|27181.79|27181.79|27182.09|27182.09|27178.56|27178.56|0
1652973310000|2022-05-19 15:15:10|27178.26|27178.26|27181.79|27181.79|27181.79|27181.79|27178.26|27178.26|0
1652973320000|2022-05-19 15:15:20|27174.72|27174.72|27174.72|27174.72|27174.72|27174.72|27174.72|27174.72|0
1652973330000|2022-05-19 15:15:30|27171.19|27171.19|27174.72|27174.72|27178.26|27178.26|27171.19|27171.19|0
1652973340000|2022-05-19 15:15:40|27178.26|27178.26|27178.26|27178.26|27178.26|27178.26|27178.26|27178.26|0
1652973360000|2022-05-19 15:16:00|27181.79|27181.79|27170.58|27170.58|27181.79|27181.79|27170.58|27170.58|0
1652973370000|2022-05-19 15:16:10|27170.17|27170.17|27170.17|27170.17|27170.17|27170.17|27170.17|27170.17|0
1652973380000|2022-05-19 15:16:20|27169.57|27169.57|27169.87|27169.87|27169.87|27169.87|27169.57|27169.57|0
1652973390000|2022-05-19 15:16:30|27169.46|27169.46|27173|27173|27173|27173|27169.46|27169.46|0
1652973400000|2022-05-19 15:16:40|27176.53|27176.53|27176.53|27176.53|27176.53|27176.53|27176.53|27176.53|0
1652973410000|2022-05-19 15:16:50|27183.6|27183.6|27183.6|27183.6|27183.6|27183.6|27180.07|27180.07|0
1652973420000|2022-05-19 15:17:00|27180.07|27180.07|27176.83|27176.83|27180.07|27180.07|27169.46|27169.46|0
1652973430000|2022-05-19 15:17:10|27183.9|27183.9|27187.44|27187.44|27187.44|27187.44|27183.9|27183.9|0
1652973440000|2022-05-19 15:17:20|27190.97|27190.97|27196.04|27196.04|27196.04|27196.04|27190.97|27190.97|0
1652973450000|2022-05-19 15:17:30|27192.5|27192.5|27192.5|27192.5|27192.5|27192.5|27185.43|27185.43|0
1652973470000|2022-05-19 15:17:50|27192.8|27192.8|27192.8|27192.8|27192.8|27192.8|27185.74|27185.74|0
1652973480000|2022-05-19 15:18:00|27189.27|27189.27|27189.27|27189.27|27189.27|27189.27|27189.27|27189.27|0
1652973490000|2022-05-19 15:18:10|27189.68|27189.68|27189.68|27189.68|27189.68|27189.68|27189.68|27189.68|0
1652973500000|2022-05-19 15:18:20|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|0
1652973510000|2022-05-19 15:18:30|27196.75|27196.75|27196.75|27196.75|27196.75|27196.75|27193.21|27193.21|0
1652973540000|2022-05-19 15:19:00|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|27193.21|0
1652973550000|2022-05-19 15:19:10|27189.68|27189.68|27193.21|27193.21|27193.21|27193.21|27189.68|27189.68|0
1652973560000|2022-05-19 15:19:20|27192.8|27192.8|27196.34|27196.34|27196.34|27196.34|27192.8|27192.8|0
1652973580000|2022-05-19 15:19:40|27199.87|27199.87|27199.87|27199.87|27203.41|27203.41|27199.87|27199.87|0
1652973590000|2022-05-19 15:19:50|27199.57|27199.57|27199.87|27199.87|27199.87|27199.87|27199.57|27199.57|0
1652973600000|2022-05-19 15:20:00|27196.34|27196.34|27196.34|27196.34|27196.34|27196.34|27196.34|27196.34|0
1652973610000|2022-05-19 15:20:10|27195.93|27195.93|27203.36|27203.36|27203.36|27203.36|27195.93|27195.93|0
1652973620000|2022-05-19 15:20:20|27199.83|27199.83|27200.24|27200.24|27200.24|27200.24|27199.83|27199.83|0
1652973640000|2022-05-19 15:20:40|27196.7|27196.7|27195.8|27195.8|27196.7|27196.7|27195.5|27195.5|0
1652973650000|2022-05-19 15:20:50|27192.27|27192.27|27192.27|27192.27|27192.27|27192.27|27192.27|27192.27|0
1652973660000|2022-05-19 15:21:00|27195.8|27195.8|27199.04|27199.04|27199.04|27199.04|27195.5|27195.5|0
1652973680000|2022-05-19 15:21:20|27195.5|27195.5|27191.67|27191.67|27195.5|27195.5|27191.67|27191.67|0
1652973690000|2022-05-19 15:21:30|27191.54|27191.54|27188.01|27188.01|27191.54|27191.54|27188.01|27188.01|0
1652973700000|2022-05-19 15:21:40|27191.54|27191.54|27195.38|27195.38|27195.38|27195.38|27191.54|27191.54|0
1652973710000|2022-05-19 15:21:50|27198.92|27198.92|27202.75|27202.75|27202.75|27202.75|27198.92|27198.92|0
1652973720000|2022-05-19 15:22:00|27206.29|27206.29|27210.12|27210.12|27210.12|27210.12|27206.29|27206.29|0
1652973730000|2022-05-19 15:22:10|27206.59|27206.59|27203.05|27203.05|27206.59|27206.59|27203.05|27203.05|0
1652973740000|2022-05-19 15:22:20|27199.52|27199.52|27199.52|27199.52|27199.52|27199.52|27199.52|27199.52|0
1652973750000|2022-05-19 15:22:30|27195.98|27195.98|27192.81|27192.81|27195.98|27195.98|27192.45|27192.45|0
1652973770000|2022-05-19 15:22:50|27199.88|27199.88|27196.34|27196.34|27199.88|27199.88|27196.34|27196.34|0
1652973780000|2022-05-19 15:23:00|27192.81|27192.81|27192.81|27192.81|27192.81|27192.81|27192.81|27192.81|0
1652973790000|2022-05-19 15:23:10|27189.27|27189.27|27189.27|27189.27|27189.27|27189.27|27189.27|27189.27|0
1652973800000|2022-05-19 15:23:20|27192.81|27192.81|27193.22|27193.22|27193.22|27193.22|27192.81|27192.81|0
1652973810000|2022-05-19 15:23:30|27192.81|27192.81|27196.34|27196.34|27196.34|27196.34|27192.81|27192.81|0
1652973820000|2022-05-19 15:23:40|27199.88|27199.88|27199.88|27199.88|27199.88|27199.88|27199.88|27199.88|0
1652973830000|2022-05-19 15:23:50|27203.41|27203.41|27203.41|27203.41|27203.41|27203.41|27203.41|27203.41|0
1652973840000|2022-05-19 15:24:00|27206.95|27206.95|27206.95|27206.95|27206.95|27206.95|27206.95|27206.95|0
1652973850000|2022-05-19 15:24:10|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|27206.65|0
1652973860000|2022-05-19 15:24:20|27206.35|27206.35|27204.55|27204.55|27206.35|27206.35|27204.55|27204.55|0
1652973870000|2022-05-19 15:24:30|27204.85|27204.85|27202.51|27202.51|27205.45|27205.45|27201.91|27201.91|0
1652973880000|2022-05-19 15:24:40|27198.98|27198.98|27198.98|27198.98|27198.98|27198.98|27198.98|27198.98|0
1652973890000|2022-05-19 15:24:50|27198.68|27198.68|27198.68|27198.68|27198.68|27198.68|27198.68|27198.68|0
1652973900000|2022-05-19 15:25:00|27198.38|27198.38|27202.21|27202.21|27202.21|27202.21|27198.38|27198.38|0
1652973910000|2022-05-19 15:25:10|27198.68|27198.68|27198.68|27198.68|27198.68|27198.68|27198.68|27198.68|0
1652973920000|2022-05-19 15:25:20|27195.14|27195.14|27199.58|27199.58|27199.58|27199.58|27195.14|27195.14|0
1652973930000|2022-05-19 15:25:30|27199.99|27199.99|27199.58|27199.58|27199.99|27199.99|27199.58|27199.58|0
1652973940000|2022-05-19 15:25:40|27203.11|27203.11|27202.21|27202.21|27203.11|27203.11|27202.21|27202.21|0
1652973950000|2022-05-19 15:25:50|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|27205.75|0
1652973960000|2022-05-19 15:26:00|27202.21|27202.21|27198.68|27198.68|27202.21|27202.21|27198.68|27198.68|0
1652973970000|2022-05-19 15:26:10|27195.14|27195.14|27195.55|27195.55|27195.55|27195.55|27195.14|27195.14|0
1652973980000|2022-05-19 15:26:20|27195.14|27195.14|27195.14|27195.14|27195.14|27195.14|27195.14|27195.14|0
1652973990000|2022-05-19 15:26:30|27191.61|27191.61|27180.59|27180.59|27191.61|27191.61|27180.59|27180.59|0
1652974000000|2022-05-19 15:26:40|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|0
1652974010000|2022-05-19 15:26:50|27180.59|27180.59|27180.59|27180.59|27184.13|27184.13|27180.59|27180.59|0
1652974020000|2022-05-19 15:27:00|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|27177.06|0
1652974040000|2022-05-19 15:27:20|27180.59|27180.59|27184.13|27184.13|27184.13|27184.13|27180.59|27180.59|0
1652974050000|2022-05-19 15:27:30|27187.66|27187.66|27184.13|27184.13|27187.66|27187.66|27184.13|27184.13|0
1652974060000|2022-05-19 15:27:40|27187.66|27187.66|27191.2|27191.2|27191.2|27191.2|27187.66|27187.66|0
1652974070000|2022-05-19 15:27:50|27191.61|27191.61|27173.93|27173.93|27191.61|27191.61|27173.93|27173.93|0
1652974080000|2022-05-19 15:28:00|27173.33|27173.33|27169.39|27169.39|27173.33|27173.33|27169.39|27169.39|0
1652974100000|2022-05-19 15:28:20|27168.98|27168.98|27168.98|27168.98|27168.98|27168.98|27168.98|27168.98|0
1652974110000|2022-05-19 15:28:30|27172.51|27172.51|27172.51|27172.51|27172.51|27172.51|27172.21|27172.21|0
1652974140000|2022-05-19 15:29:00|27176.05|27176.05|27151.41|27151.41|27176.16|27176.16|27151.41|27151.41|0
1652974150000|2022-05-19 15:29:10|27151|27151|27151|27151|27151|27151|27147.47|27147.47|0
1652974160000|2022-05-19 15:29:20|27150.59|27150.59|27139.58|27139.58|27150.59|27150.59|27139.58|27139.58|0
1652974170000|2022-05-19 15:29:30|27143.11|27143.11|27143.11|27143.11|27143.11|27143.11|27139.58|27139.58|0
1652974180000|2022-05-19 15:29:40|27150.18|27150.18|27157.25|27157.25|27160.79|27160.79|27150.18|27150.18|0
1652974190000|2022-05-19 15:29:50|27153.72|27153.72|27153.72|27153.72|27160.79|27160.79|27153.72|27153.72|0
1653030900000|2022-05-20 07:15:00|27369.9|27369.9|27369.9|27369.9|27369.9|27369.9|27369.9|27369.9|0
1653030910000|2022-05-20 07:15:10|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|27373.43|0
1653030920000|2022-05-20 07:15:20|27376.97|27376.97|27376.97|27376.97|27376.97|27376.97|27376.97|27376.97|0
1653030930000|2022-05-20 07:15:30|27377.57|27377.57|27377.57|27377.57|27377.57|27377.57|27377.57|27377.57|0
1653030940000|2022-05-20 07:15:40|27381.1|27381.1|27370.5|27370.5|27381.1|27381.1|27370.5|27370.5|0
1653030960000|2022-05-20 07:16:00|27374.33|27374.33|27381.4|27381.4|27381.4|27381.4|27374.33|27374.33|0
1653030970000|2022-05-20 07:16:10|27377.87|27377.87|27380|27380|27380|27380|27377.87|27377.87|0
1653031010000|2022-05-20 07:16:50|27383.54|27383.54|27391.51|27391.51|27391.51|27391.51|27383.54|27383.54|0
1653031020000|2022-05-20 07:17:00|27395.04|27395.04|27398.58|27398.58|27398.58|27398.58|27395.04|27395.04|0
1653031040000|2022-05-20 07:17:20|27402.11|27402.11|27402.11|27402.11|27402.11|27402.11|27402.11|27402.11|0
1653031050000|2022-05-20 07:17:30|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|27416.25|0
1653031060000|2022-05-20 07:17:40|27430.39|27430.39|27431.29|27431.29|27431.29|27431.29|27430.39|27430.39|0
1653031070000|2022-05-20 07:17:50|27427.76|27427.76|27427.76|27427.76|27427.76|27427.76|27427.76|27427.76|0
1653031080000|2022-05-20 07:18:00|27434.83|27434.83|27431.29|27431.29|27438.36|27438.36|27431.29|27431.29|0
1653031090000|2022-05-20 07:18:10|27427.76|27427.76|27399.48|27399.48|27427.76|27427.76|27399.48|27399.48|0
1653031100000|2022-05-20 07:18:20|27403.01|27403.01|27403.01|27403.01|27403.01|27403.01|27403.01|27403.01|0
1653031110000|2022-05-20 07:18:30|27385.34|27385.34|27385.34|27385.34|27385.34|27385.34|27385.34|27385.34|0
1653031120000|2022-05-20 07:18:40|27383.54|27383.54|27380|27380|27383.54|27383.54|27380|27380|0
1653031140000|2022-05-20 07:19:00|27390.61|27390.61|27386.66|27386.66|27390.61|27390.61|27383.13|27383.13|0
1653031160000|2022-05-20 07:19:20|27386.96|27386.96|27384.33|27384.33|27387.86|27387.86|27384.33|27384.33|0
1653031180000|2022-05-20 07:19:40|27373.72|27373.72|27370.19|27370.19|27373.72|27373.72|27370.19|27370.19|0
1653031200000|2022-05-20 07:20:00|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|0
1653031210000|2022-05-20 07:20:10|27381.39|27381.39|27381.39|27381.39|27381.39|27381.39|27381.39|27381.39|0
1653031230000|2022-05-20 07:20:30|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|0
1653031250000|2022-05-20 07:20:50|27384.33|27384.33|27384.33|27384.33|27384.33|27384.33|27384.33|27384.33|0
1653031270000|2022-05-20 07:21:10|27385.23|27385.23|27356.65|27356.65|27385.23|27385.23|27356.65|27356.65|0
1653031320000|2022-05-20 07:22:00|27346.04|27346.04|27349.58|27349.58|27349.58|27349.58|27346.04|27346.04|0
1653031350000|2022-05-20 07:22:30|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|27353.11|0
1653031380000|2022-05-20 07:23:00|27346.04|27346.04|27350.18|27350.18|27350.18|27350.18|27336.04|27336.04|0
1653031390000|2022-05-20 07:23:10|27353.71|27353.71|27350.18|27350.18|27353.71|27353.71|27350.18|27350.18|0
1653031410000|2022-05-20 07:23:30|27353.71|27353.71|27351|27351|27353.71|27353.71|27350.18|27350.18|0
1653031420000|2022-05-20 07:23:40|27358.07|27358.07|27358.07|27358.07|27358.07|27358.07|27358.07|27358.07|0
1653031430000|2022-05-20 07:23:50|27359.71|27359.71|27366.78|27366.78|27366.78|27366.78|27359.71|27359.71|0
1653031440000|2022-05-20 07:24:00|27363.24|27363.24|27362.94|27362.94|27363.24|27363.24|27359.71|27359.71|0
1653031460000|2022-05-20 07:24:20|27359.11|27359.11|27356.98|27356.98|27359.11|27359.11|27356.98|27356.98|0
1653031470000|2022-05-20 07:24:30|27353.44|27353.44|27356.98|27356.98|27356.98|27356.98|27353.44|27353.44|0
1653031500000|2022-05-20 07:25:00|27360.51|27360.51|27360.51|27360.51|27360.51|27360.51|27360.51|27360.51|0
1653031510000|2022-05-20 07:25:10|27356.98|27356.98|27352.84|27352.84|27360.51|27360.51|27352.84|27352.84|0
1653031520000|2022-05-20 07:25:20|27363.45|27363.45|27358.68|27358.68|27363.45|27363.45|27358.68|27358.68|0
1653031530000|2022-05-20 07:25:30|27362.22|27362.22|27358.68|27358.68|27362.22|27362.22|27358.68|27358.68|0
1653031540000|2022-05-20 07:25:40|27358.98|27358.98|27348.38|27348.38|27358.98|27358.98|27348.38|27348.38|0
1653031550000|2022-05-20 07:25:50|27344.84|27344.84|27355.45|27355.45|27355.45|27355.45|27344.84|27344.84|0
1653031560000|2022-05-20 07:26:00|27355.75|27355.75|27356.05|27356.05|27356.05|27356.05|27355.75|27355.75|0
1653031610000|2022-05-20 07:26:50|27352.51|27352.51|27359.58|27359.58|27359.58|27359.58|27352.51|27352.51|0
1653031630000|2022-05-20 07:27:10|27366.65|27366.65|27363.12|27363.12|27366.65|27366.65|27363.12|27363.12|0
1653031650000|2022-05-20 07:27:30|27370.19|27370.19|27377.26|27377.26|27377.26|27377.26|27370.19|27370.19|0
1653031660000|2022-05-20 07:27:40|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|27380.79|0
1653031670000|2022-05-20 07:27:50|27382.29|27382.29|27386.43|27386.43|27386.43|27386.43|27382.29|27382.29|0
1653031700000|2022-05-20 07:28:20|27393.5|27393.5|27393.5|27393.5|27393.5|27393.5|27393.5|27393.5|0
1653031710000|2022-05-20 07:28:30|27400.57|27400.57|27400.57|27400.57|27407.64|27407.64|27400.57|27400.57|0
1653031740000|2022-05-20 07:29:00|27404.1|27404.1|27404.1|27404.1|27404.1|27404.1|27404.1|27404.1|0
1653031780000|2022-05-20 07:29:40|27404.71|27404.71|27404.71|27404.71|27404.71|27404.71|27404.71|27404.71|0
1653031790000|2022-05-20 07:29:50|27401.17|27401.17|27401.17|27401.17|27401.17|27401.17|27394.1|27394.1|0
1653031800000|2022-05-20 07:30:00|27403.63|27403.63|27403.63|27403.63|27403.63|27403.63|27403.63|27403.63|0
1653031820000|2022-05-20 07:30:20|27400.09|27400.09|27400.46|27400.46|27400.46|27400.46|27399.19|27399.19|0
1653031830000|2022-05-20 07:30:30|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|27393.39|0
1653031840000|2022-05-20 07:30:40|27392.79|27392.79|27388.35|27388.35|27392.79|27392.79|27388.35|27388.35|0
1653031860000|2022-05-20 07:31:00|27384.82|27384.82|27384.22|27384.22|27384.82|27384.82|27384.22|27384.22|0
1653031870000|2022-05-20 07:31:10|27387.75|27387.75|27387.75|27387.75|27387.75|27387.75|27387.75|27387.75|0
1653031900000|2022-05-20 07:31:40|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|27384.22|0
1653031910000|2022-05-20 07:31:50|27385.12|27385.12|27388.65|27388.65|27388.65|27388.65|27378.05|27378.05|0
1653031920000|2022-05-20 07:32:00|27392.19|27392.19|27392.19|27392.19|27392.19|27392.19|27392.19|27392.19|0
1653031940000|2022-05-20 07:32:20|27388.65|27388.65|27388.65|27388.65|27388.65|27388.65|27388.65|27388.65|0
1653031960000|2022-05-20 07:32:40|27385.12|27385.12|27385.12|27385.12|27385.12|27385.12|27385.12|27385.12|0
1653031970000|2022-05-20 07:32:50|27385.42|27385.42|27392.49|27392.49|27392.49|27392.49|27385.42|27385.42|0
1653031990000|2022-05-20 07:33:10|27392.61|27392.61|27392.61|27392.61|27392.61|27392.61|27392.61|27392.61|0
1653032010000|2022-05-20 07:33:30|27389.07|27389.07|27400.28|27400.28|27400.28|27400.28|27389.07|27389.07|0
1653032020000|2022-05-20 07:33:40|27403.81|27403.81|27404.22|27404.22|27404.22|27404.22|27403.81|27403.81|0
1653032030000|2022-05-20 07:33:50|27411.29|27411.29|27411.29|27411.29|27411.29|27411.29|27411.29|27411.29|0
1653032040000|2022-05-20 07:34:00|27407.76|27407.76|27407.76|27407.76|27407.76|27407.76|27407.76|27407.76|0
1653032050000|2022-05-20 07:34:10|27408.96|27408.96|27409.78|27409.78|27409.78|27409.78|27408.96|27408.96|0
1653032060000|2022-05-20 07:34:20|27416.85|27416.85|27416.85|27416.85|27416.85|27416.85|27416.85|27416.85|0
1653032070000|2022-05-20 07:34:30|27420.38|27420.38|27424.33|27424.33|27424.33|27424.33|27420.38|27420.38|0
1653032090000|2022-05-20 07:34:50|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|27427.86|0
1653032110000|2022-05-20 07:35:10|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|27420.79|0
1653032160000|2022-05-20 07:36:00|27421.09|27421.09|27422|27422|27422|27422|27421.09|27421.09|0
1653032170000|2022-05-20 07:36:10|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|27418.46|0
1653032180000|2022-05-20 07:36:20|27425.53|27425.53|27425.53|27425.53|27425.53|27425.53|27425.53|27425.53|0
1653032190000|2022-05-20 07:36:30|27429.07|27429.07|27428.76|27428.76|27429.07|27429.07|27428.76|27428.76|0
1653032200000|2022-05-20 07:36:40|27429.07|27429.07|27429.07|27429.07|27429.07|27429.07|27429.07|27429.07|0
1653032210000|2022-05-20 07:36:50|27432.6|27432.6|27429.07|27429.07|27432.6|27432.6|27429.07|27429.07|0
1653032220000|2022-05-20 07:37:00|27429.67|27429.67|27440.27|27440.27|27440.27|27440.27|27429.67|27429.67|0
1653032230000|2022-05-20 07:37:10|27436.74|27436.74|27438.38|27438.38|27438.38|27438.38|27431.31|27431.31|0
1653032250000|2022-05-20 07:37:30|27445.44|27445.44|27448.98|27448.98|27448.98|27448.98|27445.44|27445.44|0
1653032260000|2022-05-20 07:37:40|27445.44|27445.44|27445.44|27445.44|27445.44|27445.44|27445.44|27445.44|0
1653032280000|2022-05-20 07:38:00|27446.95|27446.95|27450.48|27450.48|27450.48|27450.48|27446.95|27446.95|0
1653032290000|2022-05-20 07:38:10|27446.95|27446.95|27446.95|27446.95|27446.95|27446.95|27446.95|27446.95|0
1653032330000|2022-05-20 07:38:50|27439.88|27439.88|27440.18|27440.18|27440.18|27440.18|27439.88|27439.88|0
1653032340000|2022-05-20 07:39:00|27439.58|27439.58|27439.58|27439.58|27439.58|27439.58|27439.58|27439.58|0
1653032350000|2022-05-20 07:39:10|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|0
1653032370000|2022-05-20 07:39:30|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|0
1653032390000|2022-05-20 07:39:50|27433.8|27433.8|27430.27|27430.27|27433.8|27433.8|27430.27|27430.27|0
1653032430000|2022-05-20 07:40:30|27437.34|27437.34|27440.87|27440.87|27440.87|27440.87|27437.34|27437.34|0
1653032440000|2022-05-20 07:40:40|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|0
1653032450000|2022-05-20 07:40:50|27443.2|27443.2|27443.2|27443.2|27443.2|27443.2|27443.2|27443.2|0
1653032460000|2022-05-20 07:41:00|27442.9|27442.9|27438.47|27438.47|27442.9|27442.9|27438.47|27438.47|0
1653032520000|2022-05-20 07:42:00|27437.24|27437.24|27437.24|27437.24|27437.24|27437.24|27437.24|27437.24|0
1653032540000|2022-05-20 07:42:20|27447.84|27447.84|27447.84|27447.84|27447.84|27447.84|27447.84|27447.84|0
1653032550000|2022-05-20 07:42:30|27451.38|27451.38|27447.84|27447.84|27451.38|27451.38|27447.84|27447.84|0
1653032560000|2022-05-20 07:42:40|27447.43|27447.43|27450.97|27450.97|27450.97|27450.97|27447.43|27447.43|0
1653032640000|2022-05-20 07:44:00|27451.27|27451.27|27447.73|27447.73|27451.27|27451.27|27447.73|27447.73|0
1653032650000|2022-05-20 07:44:10|27437.13|27437.13|27437.13|27437.13|27437.13|27437.13|27437.13|27437.13|0
1653032690000|2022-05-20 07:44:50|27430.06|27430.06|27430.06|27430.06|27430.06|27430.06|27430.06|27430.06|0
1653032700000|2022-05-20 07:45:00|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|0
1653032730000|2022-05-20 07:45:30|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|27433.59|0
1653032740000|2022-05-20 07:45:40|27422.99|27422.99|27419.45|27419.45|27422.99|27422.99|27419.45|27419.45|0
1653032750000|2022-05-20 07:45:50|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|0
1653032760000|2022-05-20 07:46:00|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|27422.99|0
1653032780000|2022-05-20 07:46:20|27421.19|27421.19|27410.58|27410.58|27421.19|27421.19|27410.58|27410.58|0
1653032790000|2022-05-20 07:46:30|27407.05|27407.05|27407.05|27407.05|27407.05|27407.05|27407.05|27407.05|0
1653032830000|2022-05-20 07:47:10|27385.84|27385.84|27380.49|27380.49|27385.84|27385.84|27378.77|27378.77|0
1653032840000|2022-05-20 07:47:20|27391.09|27391.09|27394.63|27394.63|27394.63|27394.63|27391.09|27391.09|0
1653032850000|2022-05-20 07:47:30|27387.56|27387.56|27387.56|27387.56|27387.56|27387.56|27380.49|27380.49|0
1653032860000|2022-05-20 07:47:40|27380.49|27380.49|27369.58|27369.58|27380.49|27380.49|27369.58|27369.58|0
1653032900000|2022-05-20 07:48:20|27362.51|27362.51|27362.51|27362.51|27362.51|27362.51|27362.51|27362.51|0
1653032910000|2022-05-20 07:48:30|27373.12|27373.12|27380.49|27380.49|27380.49|27380.49|27373.12|27373.12|0
1653032920000|2022-05-20 07:48:40|27376.95|27376.95|27373.42|27373.42|27376.95|27376.95|27373.42|27373.42|0
1653032930000|2022-05-20 07:48:50|27369.88|27369.88|27373.42|27373.42|27373.42|27373.42|27369.88|27369.88|0
1653032980000|2022-05-20 07:49:40|27375.22|27375.22|27376.42|27376.42|27376.42|27376.42|27375.22|27375.22|0
1653033000000|2022-05-20 07:50:00|27377.03|27377.03|27377.03|27377.03|27377.03|27377.03|27377.03|27377.03|0
1653033020000|2022-05-20 07:50:20|27375.83|27375.83|27379.36|27379.36|27379.36|27379.36|27375.83|27375.83|0
1653033030000|2022-05-20 07:50:30|27372.29|27372.29|27372.29|27372.29|27372.29|27372.29|27372.29|27372.29|0
1653033040000|2022-05-20 07:50:40|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|0
1653033050000|2022-05-20 07:50:50|27375.95|27375.95|27375.95|27375.95|27375.95|27375.95|27375.95|27375.95|0
1653033060000|2022-05-20 07:51:00|27379.48|27379.48|27379.48|27379.48|27379.48|27379.48|27379.48|27379.48|0
1653033080000|2022-05-20 07:51:20|27380.09|27380.09|27375.95|27375.95|27380.09|27380.09|27375.95|27375.95|0
1653033090000|2022-05-20 07:51:30|27372.41|27372.41|27358.27|27358.27|27372.41|27372.41|27358.27|27358.27|0
1653033120000|2022-05-20 07:52:00|27344.13|27344.13|27362.71|27362.71|27362.71|27362.71|27344.13|27344.13|0
1653033130000|2022-05-20 07:52:10|27366.24|27366.24|27373.31|27373.31|27373.31|27373.31|27366.24|27366.24|0
1653033160000|2022-05-20 07:52:40|27380.38|27380.38|27380.38|27380.38|27380.38|27380.38|27380.38|27380.38|0
1653033170000|2022-05-20 07:52:50|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|27380.99|0
1653033190000|2022-05-20 07:53:10|27391.59|27391.59|27395.12|27395.12|27395.12|27395.12|27391.59|27391.59|0
1653033210000|2022-05-20 07:53:30|27394.82|27394.82|27395.12|27395.12|27395.12|27395.12|27394.82|27394.82|0
1653033290000|2022-05-20 07:54:50|27384.52|27384.52|27384.52|27384.52|27384.52|27384.52|27384.52|27384.52|0
1653033300000|2022-05-20 07:55:00|27377.45|27377.45|27373.92|27373.92|27377.45|27377.45|27373.92|27373.92|0
1653033310000|2022-05-20 07:55:10|27374.22|27374.22|27374.22|27374.22|27374.22|27374.22|27374.22|27374.22|0
1653033320000|2022-05-20 07:55:20|27370.68|27370.68|27370.92|27370.92|27370.92|27370.92|27370.68|27370.68|0
1653033330000|2022-05-20 07:55:30|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|0
1653033350000|2022-05-20 07:55:50|27370.92|27370.92|27370.92|27370.92|27370.92|27370.92|27370.92|27370.92|0
1653033360000|2022-05-20 07:56:00|27371.82|27371.82|27371.82|27371.82|27371.82|27371.82|27371.82|27371.82|0
1653033380000|2022-05-20 07:56:20|27375.36|27375.36|27375.36|27375.36|27375.36|27375.36|27375.36|27375.36|0
1653033390000|2022-05-20 07:56:30|27375.66|27375.66|27375.66|27375.66|27375.66|27375.66|27375.66|27375.66|0
1653033400000|2022-05-20 07:56:40|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|0
1653033410000|2022-05-20 07:56:50|27372.73|27372.73|27383.33|27383.33|27386.86|27386.86|27372.73|27372.73|0
1653033420000|2022-05-20 07:57:00|27379.8|27379.8|27383.33|27383.33|27383.33|27383.33|27379.8|27379.8|0
1653033450000|2022-05-20 07:57:30|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|0
1653033460000|2022-05-20 07:57:40|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|27386.26|0
1653033470000|2022-05-20 07:57:50|27400.4|27400.4|27404.76|27404.76|27404.76|27404.76|27400.4|27400.4|0
1653033480000|2022-05-20 07:58:00|27401.22|27401.22|27394.15|27394.15|27401.22|27401.22|27394.15|27394.15|0
1653033530000|2022-05-20 07:58:50|27387.08|27387.08|27380.01|27380.01|27387.08|27387.08|27380.01|27380.01|0
1653033550000|2022-05-20 07:59:10|27372.94|27372.94|27372.94|27372.94|27372.94|27372.94|27372.94|27372.94|0
1653033580000|2022-05-20 07:59:40|27380.01|27380.01|27380.01|27380.01|27380.01|27380.01|27380.01|27380.01|0
1653033590000|2022-05-20 07:59:50|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|0
1653033600000|2022-05-20 08:00:00|27394.15|27394.15|27394.15|27394.15|27394.15|27394.15|27394.15|27394.15|0
1653033640000|2022-05-20 08:00:40|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|27390.62|0
1653033650000|2022-05-20 08:00:50|27397.69|27397.69|27397.69|27397.69|27397.69|27397.69|27397.69|27397.69|0
1653033680000|2022-05-20 08:01:20|27397.09|27397.09|27397.99|27397.99|27397.99|27397.99|27397.09|27397.09|0
1653033690000|2022-05-20 08:01:30|27401.52|27401.52|27401.52|27401.52|27401.52|27401.52|27401.52|27401.52|0
1653033700000|2022-05-20 08:01:40|27412.13|27412.13|27410.63|27410.63|27412.13|27412.13|27410.63|27410.63|0
1653033710000|2022-05-20 08:01:50|27403.56|27403.56|27403.15|27403.15|27403.56|27403.56|27403.15|27403.15|0
1653033720000|2022-05-20 08:02:00|27399.61|27399.61|27381.34|27381.34|27399.61|27399.61|27381.34|27381.34|0
1653033730000|2022-05-20 08:02:10|27381.64|27381.64|27381.23|27381.23|27381.64|27381.64|27381.23|27381.23|0
1653033750000|2022-05-20 08:02:30|27377.69|27377.69|27374.16|27374.16|27377.69|27377.69|27374.16|27374.16|0
1653033760000|2022-05-20 08:02:40|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|27370.62|0
1653033780000|2022-05-20 08:03:00|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|27381.23|0
1653033800000|2022-05-20 08:03:20|27370.62|27370.62|27358.11|27358.11|27370.62|27370.62|27358.11|27358.11|0
1653033810000|2022-05-20 08:03:30|27356.9|27356.9|27356.3|27356.3|27356.9|27356.9|27349.23|27349.23|0
1653033820000|2022-05-20 08:03:40|27363.37|27363.37|27363.37|27363.37|27363.37|27363.37|27363.37|27363.37|0
1653033830000|2022-05-20 08:03:50|27359.84|27359.84|27356.3|27356.3|27359.84|27359.84|27356.3|27356.3|0
1653033850000|2022-05-20 08:04:10|27359.84|27359.84|27359.84|27359.84|27359.84|27359.84|27359.84|27359.84|0
1653033860000|2022-05-20 08:04:20|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|0
1653033870000|2022-05-20 08:04:30|27345.7|27345.7|27338.63|27338.63|27349.23|27349.23|27338.63|27338.63|0
1653033880000|2022-05-20 08:04:40|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|27335.09|0
1653033890000|2022-05-20 08:04:50|27335.5|27335.5|27339.04|27339.04|27339.04|27339.04|27335.5|27335.5|0
1653033900000|2022-05-20 08:05:00|27340.84|27340.84|27347.61|27347.61|27347.91|27347.91|27340.84|27340.84|0
1653033910000|2022-05-20 08:05:10|27351.15|27351.15|27354.08|27354.08|27354.68|27354.68|27351.15|27351.15|0
1653033930000|2022-05-20 08:05:30|27350.54|27350.54|27350.54|27350.54|27350.54|27350.54|27350.54|27350.54|0
1653033940000|2022-05-20 08:05:40|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|0
1653033970000|2022-05-20 08:06:10|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|0
1653034020000|2022-05-20 08:07:00|27375.29|27375.29|27375.29|27375.29|27375.29|27375.29|27375.29|27375.29|0
1653034040000|2022-05-20 08:07:20|27385.89|27385.89|27385.89|27385.89|27385.89|27385.89|27385.89|27385.89|0
1653034060000|2022-05-20 08:07:40|27389.43|27389.43|27392.96|27392.96|27392.96|27392.96|27389.43|27389.43|0
1653034080000|2022-05-20 08:08:00|27400.03|27400.03|27368.22|27368.22|27400.03|27400.03|27368.22|27368.22|0
1653034090000|2022-05-20 08:08:10|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|27364.68|0
1653034110000|2022-05-20 08:08:30|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|27366.19|0
1653034140000|2022-05-20 08:09:00|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|0
1653034150000|2022-05-20 08:09:10|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|27376.79|0
1653034160000|2022-05-20 08:09:20|27380.33|27380.33|27380.33|27380.33|27380.33|27380.33|27380.33|27380.33|0
1653034170000|2022-05-20 08:09:30|27383.86|27383.86|27383.86|27383.86|27383.86|27383.86|27383.86|27383.86|0
1653034200000|2022-05-20 08:10:00|27384.27|27384.27|27387.81|27387.81|27387.81|27387.81|27384.27|27384.27|0
1653034220000|2022-05-20 08:10:20|27391.34|27391.34|27391.34|27391.34|27394.88|27394.88|27391.34|27391.34|0
1653034230000|2022-05-20 08:10:30|27384.27|27384.27|27373.67|27373.67|27384.27|27384.27|27373.67|27373.67|0
1653034270000|2022-05-20 08:11:10|27373.07|27373.07|27373.07|27373.07|27373.07|27373.07|27373.07|27373.07|0
1653034280000|2022-05-20 08:11:20|27372.46|27372.46|27372.46|27372.46|27372.46|27372.46|27372.46|27372.46|0
1653034300000|2022-05-20 08:11:40|27361.86|27361.86|27365.39|27365.39|27368.93|27368.93|27361.86|27361.86|0
1653034310000|2022-05-20 08:11:50|27372.46|27372.46|27372.46|27372.46|27372.46|27372.46|27372.46|27372.46|0
1653034320000|2022-05-20 08:12:00|27368.93|27368.93|27368.93|27368.93|27368.93|27368.93|27368.93|27368.93|0
1653034330000|2022-05-20 08:12:10|27365.39|27365.39|27366|27366|27366|27366|27365.39|27365.39|0
1653034340000|2022-05-20 08:12:20|27362.46|27362.46|27362.46|27362.46|27362.46|27362.46|27362.46|27362.46|0
1653034380000|2022-05-20 08:13:00|27361.86|27361.86|27358.02|27358.02|27361.86|27361.86|27358.02|27358.02|0
1653034400000|2022-05-20 08:13:20|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|27357.61|0
1653034420000|2022-05-20 08:13:40|27357.91|27357.91|27357.91|27357.91|27357.91|27357.91|27357.91|27357.91|0
1653034430000|2022-05-20 08:13:50|27350.85|27350.85|27347.01|27347.01|27350.85|27350.85|27347.01|27347.01|0
1653034440000|2022-05-20 08:14:00|27343.47|27343.47|27344.08|27344.08|27344.08|27344.08|27343.47|27343.47|0
1653034450000|2022-05-20 08:14:10|27347.61|27347.61|27351.15|27351.15|27351.15|27351.15|27347.61|27347.61|0
1653034480000|2022-05-20 08:14:40|27347.61|27347.61|27339.94|27339.94|27347.61|27347.61|27339.94|27339.94|0
1653034510000|2022-05-20 08:15:10|27339.64|27339.64|27339.94|27339.94|27339.94|27339.94|27339.33|27339.33|0
1653034560000|2022-05-20 08:16:00|27339.03|27339.03|27339.03|27339.03|27339.03|27339.03|27339.03|27339.03|0
1653034590000|2022-05-20 08:16:30|27346.1|27346.1|27342.57|27342.57|27346.1|27346.1|27342.57|27342.57|0
1653034600000|2022-05-20 08:16:40|27341.67|27341.67|27341.67|27341.67|27341.67|27341.67|27341.67|27341.67|0
1653034620000|2022-05-20 08:17:00|27342.08|27342.08|27342.08|27342.08|27342.08|27342.08|27342.08|27342.08|0
1653034640000|2022-05-20 08:17:20|27345.61|27345.61|27345.61|27345.61|27345.61|27345.61|27345.61|27345.61|0
1653034670000|2022-05-20 08:17:50|27338.54|27338.54|27331.47|27331.47|27338.54|27338.54|27331.47|27331.47|0
1653034680000|2022-05-20 08:18:00|27327.94|27327.94|27335.01|27335.01|27335.01|27335.01|27324.4|27324.4|0
1653034690000|2022-05-20 08:18:10|27345.61|27345.61|27352.68|27352.68|27352.68|27352.68|27345.61|27345.61|0
1653034740000|2022-05-20 08:19:00|27352.27|27352.27|27352.27|27352.27|27352.27|27352.27|27352.27|27352.27|0
1653034750000|2022-05-20 08:19:10|27348.74|27348.74|27352.27|27352.27|27352.27|27352.27|27348.74|27348.74|0
1653034760000|2022-05-20 08:19:20|27348.74|27348.74|27348.74|27348.74|27348.74|27348.74|27348.74|27348.74|0
1653034780000|2022-05-20 08:19:40|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|0
1653034810000|2022-05-20 08:20:10|27347.02|27347.02|27347.02|27347.02|27347.02|27347.02|27347.02|27347.02|0
1653034820000|2022-05-20 08:20:20|27347.62|27347.62|27344.08|27344.08|27347.62|27347.62|27344.08|27344.08|0
1653034830000|2022-05-20 08:20:30|27344.38|27344.38|27344.38|27344.38|27344.38|27344.38|27344.38|27344.38|0
1653034860000|2022-05-20 08:21:00|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|27347.92|0
1653034870000|2022-05-20 08:21:10|27351.45|27351.45|27351.45|27351.45|27351.45|27351.45|27351.45|27351.45|0
1653034890000|2022-05-20 08:21:30|27358.52|27358.52|27369.13|27369.13|27369.13|27369.13|27358.52|27358.52|0
1653034900000|2022-05-20 08:21:40|27362.06|27362.06|27362.17|27362.17|27362.47|27362.47|27362.06|27362.06|0
1653034960000|2022-05-20 08:22:40|27365.7|27365.7|27369.24|27369.24|27369.24|27369.24|27365.7|27365.7|0
1653034970000|2022-05-20 08:22:50|27365.7|27365.7|27365.7|27365.7|27365.7|27365.7|27365.7|27365.7|0
1653034980000|2022-05-20 08:23:00|27369.24|27369.24|27369.24|27369.24|27369.24|27369.24|27369.24|27369.24|0
1653035000000|2022-05-20 08:23:20|27372.77|27372.77|27376.31|27376.31|27376.31|27376.31|27372.77|27372.77|0
1653035040000|2022-05-20 08:24:00|27375.71|27375.71|27372.17|27372.17|27375.71|27375.71|27361.57|27361.57|0
1653035100000|2022-05-20 08:25:00|27372.77|27372.77|27372.77|27372.77|27372.77|27372.77|27372.77|27372.77|0
1653035130000|2022-05-20 08:25:30|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|0
1653035140000|2022-05-20 08:25:40|27372.77|27372.77|27369.24|27369.24|27372.77|27372.77|27365.7|27365.7|0
1653035150000|2022-05-20 08:25:50|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|27362.17|0
1653035190000|2022-05-20 08:26:30|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|27362.77|0
1653035200000|2022-05-20 08:26:40|27362.47|27362.47|27361.87|27361.87|27362.47|27362.47|27361.87|27361.87|0
1653035240000|2022-05-20 08:27:20|27358.33|27358.33|27358.33|27358.33|27358.33|27358.33|27358.33|27358.33|0
1653035250000|2022-05-20 08:27:30|27351.26|27351.26|27351.26|27351.26|27351.26|27351.26|27351.26|27351.26|0
1653035280000|2022-05-20 08:28:00|27354.8|27354.8|27333.59|27333.59|27354.8|27354.8|27333.59|27333.59|0
1653035290000|2022-05-20 08:28:10|27333.35|27333.35|27337.18|27337.18|27337.18|27337.18|27333.35|27333.35|0
1653035300000|2022-05-20 08:28:20|27340.72|27340.72|27344.25|27344.25|27344.25|27344.25|27340.72|27340.72|0
1653035320000|2022-05-20 08:28:40|27344.55|27344.55|27355.16|27355.16|27355.16|27355.16|27344.55|27344.55|0
1653035370000|2022-05-20 08:29:30|27358.69|27358.69|27355.16|27355.16|27358.69|27358.69|27355.16|27355.16|0
1653035390000|2022-05-20 08:29:50|27362.23|27362.23|27365.76|27365.76|27365.76|27365.76|27362.23|27362.23|0
1653035410000|2022-05-20 08:30:10|27376.37|27376.37|27379.9|27379.9|27379.9|27379.9|27376.37|27376.37|0
1653035500000|2022-05-20 08:31:40|27383.44|27383.44|27372.83|27372.83|27383.44|27383.44|27372.83|27372.83|0
1653035520000|2022-05-20 08:32:00|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|27373.73|0
1653035540000|2022-05-20 08:32:20|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|27380.8|0
1653035580000|2022-05-20 08:33:00|27373.73|27373.73|27370.2|27370.2|27373.73|27373.73|27370.2|27370.2|0
1653035590000|2022-05-20 08:33:10|27363.13|27363.13|27366.96|27366.96|27366.96|27366.96|27363.13|27363.13|0
1653035600000|2022-05-20 08:33:20|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|0
1653035620000|2022-05-20 08:33:40|27366.96|27366.96|27366.96|27366.96|27370.5|27370.5|27366.96|27366.96|0
1653035630000|2022-05-20 08:33:50|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|0
1653035660000|2022-05-20 08:34:20|27366.96|27366.96|27370.5|27370.5|27370.5|27370.5|27366.96|27366.96|0
1653035670000|2022-05-20 08:34:30|27374.03|27374.03|27370.5|27370.5|27374.03|27374.03|27366.96|27366.96|0
1653035710000|2022-05-20 08:35:10|27366.96|27366.96|27367.26|27367.26|27367.26|27367.26|27366.96|27366.96|0
1653035740000|2022-05-20 08:35:40|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|27370.8|0
1653035750000|2022-05-20 08:35:50|27371.1|27371.1|27371.1|27371.1|27374.63|27374.63|27371.1|27371.1|0
1653035760000|2022-05-20 08:36:00|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|27374.63|0
1653035790000|2022-05-20 08:36:30|27364.03|27364.03|27364.03|27364.03|27364.03|27364.03|27364.03|27364.03|0
1653035800000|2022-05-20 08:36:40|27367.56|27367.56|27367.56|27367.56|27367.56|27367.56|27367.56|27367.56|0
1653035810000|2022-05-20 08:36:50|27364.03|27364.03|27360.49|27360.49|27364.03|27364.03|27360.49|27360.49|0
1653035820000|2022-05-20 08:37:00|27356.96|27356.96|27356.96|27356.96|27356.96|27356.96|27356.96|27356.96|0
1653035840000|2022-05-20 08:37:20|27353.42|27353.42|27346.35|27346.35|27353.42|27353.42|27342.82|27342.82|0
1653035850000|2022-05-20 08:37:30|27349.89|27349.89|27349.89|27349.89|27349.89|27349.89|27349.89|27349.89|0
1653035860000|2022-05-20 08:37:40|27350.19|27350.19|27353.72|27353.72|27353.72|27353.72|27350.19|27350.19|0
1653035870000|2022-05-20 08:37:50|27354.13|27354.13|27354.13|27354.13|27354.13|27354.13|27354.13|27354.13|0
1653035890000|2022-05-20 08:38:10|27355.03|27355.03|27357.14|27357.14|27357.14|27357.14|27355.03|27355.03|0
1653035900000|2022-05-20 08:38:20|27357.74|27357.74|27357.74|27357.74|27357.74|27357.74|27357.74|27357.74|0
1653035930000|2022-05-20 08:38:50|27364.81|27364.81|27350.67|27350.67|27364.81|27364.81|27350.67|27350.67|0
1653035940000|2022-05-20 08:39:00|27350.97|27350.97|27350.97|27350.97|27350.97|27350.97|27350.97|27350.97|0
1653035990000|2022-05-20 08:39:50|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|27343.9|0
1653036000000|2022-05-20 08:40:00|27344.2|27344.2|27347.73|27347.73|27347.73|27347.73|27344.2|27344.2|0
1653036030000|2022-05-20 08:40:30|27351.27|27351.27|27354.8|27354.8|27354.8|27354.8|27351.27|27351.27|0
1653036040000|2022-05-20 08:40:40|27355.1|27355.1|27355.1|27355.1|27355.1|27355.1|27355.1|27355.1|0
1653036050000|2022-05-20 08:40:50|27362.17|27362.17|27365.71|27365.71|27365.71|27365.71|27362.17|27362.17|0
1653036060000|2022-05-20 08:41:00|27369.24|27369.24|27369.24|27369.24|27369.24|27369.24|27369.24|27369.24|0
1653036070000|2022-05-20 08:41:10|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|27376.31|0
1653036090000|2022-05-20 08:41:30|27375.71|27375.71|27382.78|27382.78|27382.78|27382.78|27375.71|27375.71|0
1653036110000|2022-05-20 08:41:50|27386.32|27386.32|27386.32|27386.32|27386.32|27386.32|27386.32|27386.32|0
1653036120000|2022-05-20 08:42:00|27389.85|27389.85|27403.99|27403.99|27403.99|27403.99|27389.85|27389.85|0
1653036140000|2022-05-20 08:42:20|27407.53|27407.53|27411.06|27411.06|27411.06|27411.06|27407.53|27407.53|0
1653036160000|2022-05-20 08:42:40|27407.53|27407.53|27407.53|27407.53|27407.53|27407.53|27407.53|27407.53|0
1653036180000|2022-05-20 08:43:00|27403.99|27403.99|27407.53|27407.53|27411.06|27411.06|27403.99|27403.99|0
1653036190000|2022-05-20 08:43:10|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|27403.99|0
1653036220000|2022-05-20 08:43:40|27404.81|27404.81|27403.99|27403.99|27404.81|27404.81|27403.99|27403.99|0
1653036230000|2022-05-20 08:43:50|27407.53|27407.53|27407.29|27407.29|27407.53|27407.53|27407.29|27407.29|0
1653036240000|2022-05-20 08:44:00|27410.82|27410.82|27415.86|27415.86|27419.39|27419.39|27410.82|27410.82|0
1653036250000|2022-05-20 08:44:10|27412.32|27412.32|27412.32|27412.32|27412.32|27412.32|27412.32|27412.32|0
1653036290000|2022-05-20 08:44:50|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|27413.22|0
1653036330000|2022-05-20 08:45:30|27420.29|27420.29|27420.29|27420.29|27420.29|27420.29|27420.29|27420.29|0
1653036350000|2022-05-20 08:45:50|27421.02|27421.02|27424.55|27424.55|27424.55|27424.55|27421.02|27421.02|0
1653036360000|2022-05-20 08:46:00|27428.09|27428.09|27428.09|27428.09|27428.09|27428.09|27428.09|27428.09|0
1653036370000|2022-05-20 08:46:10|27428.69|27428.69|27428.69|27428.69|27428.69|27428.69|27428.69|27428.69|0
1653036390000|2022-05-20 08:46:30|27439.3|27439.3|27439.42|27439.42|27439.42|27439.42|27439.3|27439.3|0
1653036410000|2022-05-20 08:46:50|27453.56|27453.56|27450.02|27450.02|27460.63|27460.63|27450.02|27450.02|0
1653036430000|2022-05-20 08:47:10|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|27450.84|0
1653036450000|2022-05-20 08:47:30|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|27440.24|0
1653036500000|2022-05-20 08:48:20|27429.63|27429.63|27429.63|27429.63|27429.63|27429.63|27429.63|27429.63|0
1653036510000|2022-05-20 08:48:30|27430.23|27430.23|27426.7|27426.7|27430.23|27430.23|27426.7|27426.7|0
1653036550000|2022-05-20 08:49:10|27427|27427|27427|27427|27427|27427|27427|27427|0
1653036560000|2022-05-20 08:49:20|27426.7|27426.7|27426.7|27426.7|27426.7|27426.7|27426.7|27426.7|0
1653036570000|2022-05-20 08:49:30|27423.16|27423.16|27423.16|27423.16|27423.16|27423.16|27423.16|27423.16|0
1653036630000|2022-05-20 08:50:30|27412.56|27412.56|27409.02|27409.02|27412.56|27412.56|27409.02|27409.02|0
1653036650000|2022-05-20 08:50:50|27408.42|27408.42|27407.82|27407.82|27408.42|27408.42|27407.82|27407.82|0
1653036690000|2022-05-20 08:51:30|27411.36|27411.36|27407.82|27407.82|27411.36|27411.36|27407.82|27407.82|0
1653036700000|2022-05-20 08:51:40|27414.89|27414.89|27414.89|27414.89|27414.89|27414.89|27414.89|27414.89|0
1653036740000|2022-05-20 08:52:20|27418.43|27418.43|27418.43|27418.43|27418.43|27418.43|27418.43|27418.43|0
1653036750000|2022-05-20 08:52:30|27421.96|27421.96|27421.96|27421.96|27421.96|27421.96|27421.96|27421.96|0
1653036780000|2022-05-20 08:53:00|27422.86|27422.86|27422.56|27422.56|27426.4|27426.4|27422.56|27422.56|0
1653036830000|2022-05-20 08:53:50|27433.17|27433.17|27433.17|27433.17|27433.17|27433.17|27433.17|27433.17|0
1653036840000|2022-05-20 08:54:00|27433.47|27433.47|27433.47|27433.47|27433.47|27433.47|27433.47|27433.47|0
1653036880000|2022-05-20 08:54:40|27437|27437|27437|27437|27437|27437|27437|27437|0
1653036890000|2022-05-20 08:54:50|27440.54|27440.54|27440.54|27440.54|27440.54|27440.54|27440.54|27440.54|0
1653036900000|2022-05-20 08:55:00|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|27440.13|0
1653036920000|2022-05-20 08:55:20|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|27439.83|0
1653036930000|2022-05-20 08:55:30|27439.23|27439.23|27432.16|27432.16|27439.23|27439.23|27432.16|27432.16|0
1653036940000|2022-05-20 08:55:40|27435.69|27435.69|27435.69|27435.69|27435.69|27435.69|27435.69|27435.69|0
1653037000000|2022-05-20 08:56:40|27436.29|27436.29|27432.76|27432.76|27436.29|27436.29|27432.76|27432.76|0
1653037010000|2022-05-20 08:56:50|27436.29|27436.29|27439.83|27439.83|27439.83|27439.83|27436.29|27436.29|0
1653037050000|2022-05-20 08:57:30|27432.76|27432.76|27429.22|27429.22|27432.76|27432.76|27429.22|27429.22|0
1653037080000|2022-05-20 08:58:00|27425.69|27425.69|27425.69|27425.69|27425.69|27425.69|27425.69|27425.69|0
1653037090000|2022-05-20 08:58:10|27432.76|27432.76|27432.76|27432.76|27432.76|27432.76|27432.76|27432.76|0
1653037100000|2022-05-20 08:58:20|27436.29|27436.29|27436.29|27436.29|27436.29|27436.29|27436.29|27436.29|0
1653037110000|2022-05-20 08:58:30|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|0
1653037150000|2022-05-20 08:59:10|27461.04|27461.04|27457.5|27457.5|27464.57|27464.57|27457.5|27457.5|0
1653037160000|2022-05-20 08:59:20|27453.97|27453.97|27450.43|27450.43|27453.97|27453.97|27450.43|27450.43|0
1653037180000|2022-05-20 08:59:40|27450.13|27450.13|27450.13|27450.13|27450.13|27450.13|27450.13|27450.13|0
1653037190000|2022-05-20 08:59:50|27446.6|27446.6|27446.6|27446.6|27446.6|27446.6|27446.6|27446.6|0
1653037200000|2022-05-20 09:00:00|27447.2|27447.2|27447.2|27447.2|27447.2|27447.2|27447.2|27447.2|0
1653037210000|2022-05-20 09:00:10|27443.66|27443.66|27443.66|27443.66|27443.66|27443.66|27443.66|27443.66|0
1653037220000|2022-05-20 09:00:20|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|27443.36|0
1653037240000|2022-05-20 09:00:40|27443.66|27443.66|27443.66|27443.66|27443.66|27443.66|27443.66|27443.66|0
1653037260000|2022-05-20 09:01:00|27436.59|27436.59|27440.13|27440.13|27440.13|27440.13|27436.59|27436.59|0
1653037350000|2022-05-20 09:02:30|27429.52|27429.52|27422.45|27422.45|27429.52|27429.52|27422.45|27422.45|0
1653037370000|2022-05-20 09:02:50|27425.99|27425.99|27429.52|27429.52|27429.52|27429.52|27425.99|27425.99|0
1653037380000|2022-05-20 09:03:00|27433.06|27433.06|27433.06|27433.06|27433.06|27433.06|27433.06|27433.06|0
1653037400000|2022-05-20 09:03:20|27436.89|27436.89|27433.66|27433.66|27437.19|27437.19|27433.66|27433.66|0
1653037410000|2022-05-20 09:03:30|27433.96|27433.96|27433.96|27433.96|27433.96|27433.96|27433.96|27433.96|0
1653037430000|2022-05-20 09:03:50|27432.76|27432.76|27432.76|27432.76|27432.76|27432.76|27432.76|27432.76|0
1653037450000|2022-05-20 09:04:10|27433.06|27433.06|27436.89|27436.89|27436.89|27436.89|27433.06|27433.06|0
1653037470000|2022-05-20 09:04:30|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|27433.36|0
1653037480000|2022-05-20 09:04:40|27422.75|27422.75|27415.68|27415.68|27422.75|27422.75|27415.68|27415.68|0
1653037490000|2022-05-20 09:04:50|27408.61|27408.61|27408.61|27408.61|27408.61|27408.61|27408.61|27408.61|0
1653037500000|2022-05-20 09:05:00|27413.65|27413.65|27413.05|27413.05|27413.95|27413.95|27413.05|27413.05|0
1653037530000|2022-05-20 09:05:30|27412.75|27412.75|27412.15|27412.15|27412.75|27412.75|27412.15|27412.15|0
1653037550000|2022-05-20 09:05:50|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|27415.68|0
1653037560000|2022-05-20 09:06:00|27412.15|27412.15|27412.15|27412.15|27412.15|27412.15|27412.15|27412.15|0
1653037600000|2022-05-20 09:06:40|27415.68|27415.68|27433.36|27433.36|27433.36|27433.36|27415.68|27415.68|0
1653037610000|2022-05-20 09:06:50|27429.82|27429.82|27429.82|27429.82|27429.82|27429.82|27429.82|27429.82|0
1653037620000|2022-05-20 09:07:00|27430.43|27430.43|27430.67|27430.67|27430.67|27430.67|27430.43|27430.43|0
1653037630000|2022-05-20 09:07:10|27430.97|27430.97|27438.28|27438.28|27438.28|27438.28|27430.97|27430.97|0
1653037640000|2022-05-20 09:07:20|27434.75|27434.75|27434.75|27434.75|27434.75|27434.75|27434.75|27434.75|0
1653037650000|2022-05-20 09:07:30|27433.85|27433.85|27433.85|27433.85|27433.85|27433.85|27433.85|27433.85|0
1653037660000|2022-05-20 09:07:40|27437.38|27437.38|27437.38|27437.38|27437.38|27437.38|27437.38|27437.38|0
1653037670000|2022-05-20 09:07:50|27440.92|27440.92|27440.92|27440.92|27440.92|27440.92|27440.92|27440.92|0
1653037680000|2022-05-20 09:08:00|27441.04|27441.04|27441.28|27441.28|27441.28|27441.28|27441.04|27441.04|0
1653037730000|2022-05-20 09:08:50|27444.81|27444.81|27451.88|27451.88|27451.88|27451.88|27444.81|27444.81|0
1653037740000|2022-05-20 09:09:00|27462.49|27462.49|27466.02|27466.02|27466.02|27466.02|27462.49|27462.49|0
1653037750000|2022-05-20 09:09:10|27458.95|27458.95|27455.42|27455.42|27458.95|27458.95|27455.42|27455.42|0
1653037760000|2022-05-20 09:09:20|27462.49|27462.49|27462.49|27462.49|27462.49|27462.49|27462.49|27462.49|0
1653037770000|2022-05-20 09:09:30|27469.56|27469.56|27483.7|27483.7|27483.7|27483.7|27469.56|27469.56|0
1653037790000|2022-05-20 09:09:50|27487.23|27487.23|27476.63|27476.63|27487.23|27487.23|27476.63|27476.63|0
1653037940000|2022-05-20 09:12:20|27476.22|27476.22|27476.22|27476.22|27476.22|27476.22|27476.22|27476.22|0
1653038080000|2022-05-20 09:14:40|27476.7|27476.7|27476.7|27476.7|27476.7|27476.7|27476.7|27476.7|0
1653038100000|2022-05-20 09:15:00|27497.91|27497.91|27522.41|27522.41|27526.19|27526.19|27497.91|27497.91|0
1653038110000|2022-05-20 09:15:10|27511.81|27511.81|27522.41|27522.41|27522.41|27522.41|27511.81|27511.81|0
1653038120000|2022-05-20 09:15:20|27523.61|27523.61|27522.71|27522.71|27523.61|27523.61|27522.71|27522.71|0
1653038130000|2022-05-20 09:15:30|27533.92|27533.92|27549.18|27549.18|27549.18|27549.18|27533.92|27533.92|0
1653038150000|2022-05-20 09:15:50|27559.78|27559.78|27559.78|27559.78|27559.78|27559.78|27545.64|27545.64|0
1653038160000|2022-05-20 09:16:00|27568.06|27568.06|27592.8|27592.8|27592.8|27592.8|27564.52|27564.52|0
1653038170000|2022-05-20 09:16:10|27599.87|27599.87|27599.87|27599.87|27610.47|27610.47|27599.87|27599.87|0
1653038180000|2022-05-20 09:16:20|27596.33|27596.33|27607.24|27607.24|27607.24|27607.24|27596.33|27596.33|0
1653038190000|2022-05-20 09:16:30|27614.31|27614.31|27607.24|27607.24|27614.31|27614.31|27607.24|27607.24|0
1653038200000|2022-05-20 09:16:40|27600.17|27600.17|27589.56|27589.56|27600.17|27600.17|27589.56|27589.56|0
1653038210000|2022-05-20 09:16:50|27586.03|27586.03|27565.42|27565.42|27586.03|27586.03|27565.42|27565.42|0
1653038220000|2022-05-20 09:17:00|27572.49|27572.49|27586.63|27586.63|27586.63|27586.63|27572.49|27572.49|0
1653038230000|2022-05-20 09:17:10|27579.56|27579.56|27582.8|27582.8|27583.4|27583.4|27579.56|27579.56|0
1653038240000|2022-05-20 09:17:20|27589.87|27589.87|27586.93|27586.93|27589.87|27589.87|27586.33|27586.33|0
1653038280000|2022-05-20 09:18:00|27583.4|27583.4|27583.4|27583.4|27583.4|27583.4|27583.4|27583.4|0
1653038290000|2022-05-20 09:18:10|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|27579.86|0
1653038300000|2022-05-20 09:18:20|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|27590.47|0
1653038310000|2022-05-20 09:18:30|27586.93|27586.93|27576.03|27576.03|27586.93|27586.93|27576.03|27576.03|0
1653038320000|2022-05-20 09:18:40|27575.43|27575.43|27563.92|27563.92|27575.43|27575.43|27563.92|27563.92|0
1653038330000|2022-05-20 09:18:50|27542.71|27542.71|27543.31|27543.31|27543.31|27543.31|27542.71|27542.71|0
1653038340000|2022-05-20 09:19:00|27543.91|27543.91|27544.51|27544.51|27545.11|27545.11|27543.91|27543.91|0
1653038350000|2022-05-20 09:19:10|27544.21|27544.21|27544.21|27544.21|27544.21|27544.21|27544.21|27544.21|0
1653038360000|2022-05-20 09:19:20|27537.14|27537.14|27537.14|27537.14|27537.14|27537.14|27537.14|27537.14|0
1653038370000|2022-05-20 09:19:30|27537.44|27537.44|27540.98|27540.98|27540.98|27540.98|27537.44|27537.44|0
1653038380000|2022-05-20 09:19:40|27540.68|27540.68|27537.14|27537.14|27540.68|27540.68|27537.14|27537.14|0
1653038390000|2022-05-20 09:19:50|27536.32|27536.32|27536.32|27536.32|27536.32|27536.32|27536.32|27536.32|0
1653038400000|2022-05-20 09:20:00|27536.73|27536.73|27536.73|27536.73|27536.73|27536.73|27536.73|27536.73|0
1653038410000|2022-05-20 09:20:10|27526.13|27526.13|27529.66|27529.66|27529.66|27529.66|27526.13|27526.13|0
1653038420000|2022-05-20 09:20:20|27526.13|27526.13|27518.46|27518.46|27526.13|27526.13|27518.46|27518.46|0
1653038460000|2022-05-20 09:21:00|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|0
1653038490000|2022-05-20 09:21:30|27525.23|27525.23|27525.23|27525.23|27525.23|27525.23|27525.23|27525.23|0
1653038500000|2022-05-20 09:21:40|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|0
1653038510000|2022-05-20 09:21:50|27521.99|27521.99|27521.99|27521.99|27521.99|27521.99|27521.99|27521.99|0
1653038520000|2022-05-20 09:22:00|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|27525.53|0
1653038530000|2022-05-20 09:22:10|27525.83|27525.83|27518.76|27518.76|27525.83|27525.83|27518.76|27518.76|0
1653038550000|2022-05-20 09:22:30|27522.29|27522.29|27522.29|27522.29|27522.29|27522.29|27522.29|27522.29|0
1653038560000|2022-05-20 09:22:40|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|27518.76|0
1653038570000|2022-05-20 09:22:50|27511.69|27511.69|27518.76|27518.76|27518.76|27518.76|27511.69|27511.69|0
1653038590000|2022-05-20 09:23:10|27519.48|27519.48|27512.41|27512.41|27519.48|27519.48|27512.41|27512.41|0
1653038620000|2022-05-20 09:23:40|27498.27|27498.27|27498.27|27498.27|27498.27|27498.27|27498.27|27498.27|0
1653038630000|2022-05-20 09:23:50|27494.74|27494.74|27494.74|27494.74|27494.74|27494.74|27494.74|27494.74|0
1653038640000|2022-05-20 09:24:00|27494.44|27494.44|27501.51|27501.51|27501.51|27501.51|27494.44|27494.44|0
1653038660000|2022-05-20 09:24:20|27501.21|27501.21|27500.91|27500.91|27501.21|27501.21|27500.91|27500.91|0
1653038670000|2022-05-20 09:24:30|27497.37|27497.37|27490.3|27490.3|27497.37|27497.37|27490.3|27490.3|0
1653038680000|2022-05-20 09:24:40|27497.37|27497.37|27500.91|27500.91|27500.91|27500.91|27497.37|27497.37|0
1653038690000|2022-05-20 09:24:50|27488.5|27488.5|27480.01|27480.01|27488.5|27488.5|27480.01|27480.01|0
1653038710000|2022-05-20 09:25:10|27490.61|27490.61|27490.92|27490.92|27490.92|27490.92|27490.61|27490.61|0
1653038720000|2022-05-20 09:25:20|27497.99|27497.99|27494.45|27494.45|27497.99|27497.99|27494.45|27494.45|0
1653038730000|2022-05-20 09:25:30|27490.92|27490.92|27490.92|27490.92|27490.92|27490.92|27490.92|27490.92|0
1653038760000|2022-05-20 09:26:00|27494.45|27494.45|27494.45|27494.45|27494.45|27494.45|27494.45|27494.45|0
1653038820000|2022-05-20 09:27:00|27495.05|27495.05|27495.05|27495.05|27495.05|27495.05|27495.05|27495.05|0
1653038860000|2022-05-20 09:27:40|27491.52|27491.52|27491.52|27491.52|27491.52|27491.52|27491.52|27491.52|0
1653038870000|2022-05-20 09:27:50|27491.22|27491.22|27491.22|27491.22|27491.22|27491.22|27491.22|27491.22|0
1653038900000|2022-05-20 09:28:20|27491.52|27491.52|27495.05|27495.05|27495.05|27495.05|27491.52|27491.52|0
1653038920000|2022-05-20 09:28:40|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|27502.12|0
1653038940000|2022-05-20 09:29:00|27501.71|27501.71|27494.64|27494.64|27501.71|27501.71|27494.64|27494.64|0
1653038960000|2022-05-20 09:29:20|27495.46|27495.46|27495.46|27495.46|27495.46|27495.46|27495.46|27495.46|0
1653038980000|2022-05-20 09:29:40|27495.76|27495.76|27495.76|27495.76|27495.76|27495.76|27495.76|27495.76|0
1653038990000|2022-05-20 09:29:50|27492.23|27492.23|27492.23|27492.23|27492.23|27492.23|27488.69|27488.69|0
1653039010000|2022-05-20 09:30:10|27488.69|27488.69|27488.69|27488.69|27488.69|27488.69|27488.69|27488.69|0
1653039050000|2022-05-20 09:30:50|27485.16|27485.16|27485.16|27485.16|27485.16|27485.16|27485.16|27485.16|0
1653039060000|2022-05-20 09:31:00|27488.69|27488.69|27488.99|27488.99|27488.99|27488.99|27485.46|27485.46|0
1653039080000|2022-05-20 09:31:20|27489.29|27489.29|27492.53|27492.53|27492.83|27492.83|27489.29|27489.29|0
1653039100000|2022-05-20 09:31:40|27492.94|27492.94|27483.45|27483.45|27493.35|27493.35|27483.15|27483.15|0
1653039120000|2022-05-20 09:32:00|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1653039140000|2022-05-20 09:32:20|27472.85|27472.85|27472.85|27472.85|27472.85|27472.85|27472.85|27472.85|0
1653039150000|2022-05-20 09:32:30|27462.24|27462.24|27462.24|27462.24|27462.24|27462.24|27462.24|27462.24|0
1653039170000|2022-05-20 09:32:50|27458.71|27458.71|27458.71|27458.71|27458.71|27458.71|27458.71|27458.71|0
1653039180000|2022-05-20 09:33:00|27462.24|27462.24|27458.71|27458.71|27462.24|27462.24|27458.71|27458.71|0
1653039200000|2022-05-20 09:33:20|27455.17|27455.17|27462.24|27462.24|27462.24|27462.24|27455.17|27455.17|0
1653039210000|2022-05-20 09:33:30|27465.78|27465.78|27469.31|27469.31|27469.31|27469.31|27465.78|27465.78|0
1653039220000|2022-05-20 09:33:40|27469.91|27469.91|27469.91|27469.91|27469.91|27469.91|27469.91|27469.91|0
1653039280000|2022-05-20 09:34:40|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|27469.61|0
1653039300000|2022-05-20 09:35:00|27466.08|27466.08|27466.08|27466.08|27466.08|27466.08|27462.54|27462.54|0
1653039310000|2022-05-20 09:35:10|27466.32|27466.32|27466.56|27466.56|27466.56|27466.56|27466.32|27466.32|0
1653039320000|2022-05-20 09:35:20|27473.63|27473.63|27470.1|27470.1|27473.63|27473.63|27470.1|27470.1|0
1653039350000|2022-05-20 09:35:50|27466.56|27466.56|27466.56|27466.56|27466.56|27466.56|27466.56|27466.56|0
1653039360000|2022-05-20 09:36:00|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|0
1653039380000|2022-05-20 09:36:20|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|27459.19|27459.19|0
1653039400000|2022-05-20 09:36:40|27458.29|27458.29|27458.59|27458.59|27458.59|27458.59|27458.29|27458.29|0
1653039410000|2022-05-20 09:36:50|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|27462.13|0
1653039420000|2022-05-20 09:37:00|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|27462.73|0
1653039430000|2022-05-20 09:37:10|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|27463.03|0
1653039440000|2022-05-20 09:37:20|27463.33|27463.33|27463.33|27463.33|27463.33|27463.33|27463.33|27463.33|0
1653039480000|2022-05-20 09:38:00|27466.86|27466.86|27463.33|27463.33|27466.86|27466.86|27463.33|27463.33|0
1653039490000|2022-05-20 09:38:10|27466.86|27466.86|27466.86|27466.86|27466.86|27466.86|27466.86|27466.86|0
1653039550000|2022-05-20 09:39:10|27470.4|27470.4|27470.4|27470.4|27470.4|27470.4|27470.4|27470.4|0
1653039570000|2022-05-20 09:39:30|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|0
1653039580000|2022-05-20 09:39:40|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|27477.47|0
1653039600000|2022-05-20 09:40:00|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|27473.93|0
1653039610000|2022-05-20 09:40:10|27484.54|27484.54|27484.54|27484.54|27484.54|27484.54|27484.54|27484.54|0
1653039620000|2022-05-20 09:40:20|27481|27481|27481|27481|27481|27481|27481|27481|0
1653039660000|2022-05-20 09:41:00|27477.47|27477.47|27473.93|27473.93|27477.47|27477.47|27473.93|27473.93|0
1653039680000|2022-05-20 09:41:20|27473.63|27473.63|27474.23|27474.23|27474.23|27474.23|27473.63|27473.63|0
1653039690000|2022-05-20 09:41:30|27474.53|27474.53|27471.9|27471.9|27475.43|27475.43|27471.9|27471.9|0
1653039720000|2022-05-20 09:42:00|27472.2|27472.2|27479.27|27479.27|27479.27|27479.27|27472.2|27472.2|0
1653039730000|2022-05-20 09:42:10|27479.57|27479.57|27483.1|27483.1|27483.1|27483.1|27479.57|27479.57|0
1653039740000|2022-05-20 09:42:20|27479.57|27479.57|27479.57|27479.57|27479.57|27479.57|27479.57|27479.57|0
1653039750000|2022-05-20 09:42:30|27479.98|27479.98|27480.8|27480.8|27480.8|27480.8|27479.98|27479.98|0
1653039760000|2022-05-20 09:42:40|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|0
1653039790000|2022-05-20 09:43:10|27473.73|27473.73|27473.73|27473.73|27473.73|27473.73|27473.73|27473.73|0
1653039810000|2022-05-20 09:43:30|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|0
1653039870000|2022-05-20 09:44:30|27470.19|27470.19|27470.19|27470.19|27470.19|27470.19|27470.19|27470.19|0
1653039910000|2022-05-20 09:45:10|27466.66|27466.66|27467.26|27467.26|27467.26|27467.26|27466.66|27466.66|0
1653039930000|2022-05-20 09:45:30|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|27474.33|0
1653039970000|2022-05-20 09:46:10|27474.63|27474.63|27474.93|27474.93|27474.93|27474.93|27474.63|27474.63|0
1653040020000|2022-05-20 09:47:00|27467.86|27467.86|27478.47|27478.47|27478.47|27478.47|27467.86|27467.86|0
1653040070000|2022-05-20 09:47:50|27478.17|27478.17|27478.17|27478.17|27478.17|27478.17|27478.17|27478.17|0
1653040090000|2022-05-20 09:48:10|27474.63|27474.63|27474.63|27474.63|27474.63|27474.63|27474.63|27474.63|0
1653040100000|2022-05-20 09:48:20|27474.22|27474.22|27474.22|27474.22|27474.22|27474.22|27474.22|27474.22|0
1653040130000|2022-05-20 09:48:50|27477.76|27477.76|27477.76|27477.76|27477.76|27477.76|27477.76|27477.76|0
1653040140000|2022-05-20 09:49:00|27478.06|27478.06|27478.06|27478.06|27478.06|27478.06|27478.06|27478.06|0
1653040170000|2022-05-20 09:49:30|27474.52|27474.52|27467.45|27467.45|27474.52|27474.52|27467.45|27467.45|0
1653040180000|2022-05-20 09:49:40|27470.99|27470.99|27470.99|27470.99|27470.99|27470.99|27470.99|27470.99|0
1653040190000|2022-05-20 09:49:50|27474.52|27474.52|27474.22|27474.22|27478.06|27478.06|27474.22|27474.22|0
1653040200000|2022-05-20 09:50:00|27474.52|27474.52|27474.52|27474.52|27474.52|27474.52|27474.52|27474.52|0
1653040210000|2022-05-20 09:50:10|27481.59|27481.59|27492.2|27492.2|27492.2|27492.2|27481.59|27481.59|0
1653040220000|2022-05-20 09:50:20|27493.02|27493.02|27496.55|27496.55|27496.55|27496.55|27489.48|27489.48|0
1653040230000|2022-05-20 09:50:30|27496.96|27496.96|27500.5|27500.5|27500.5|27500.5|27496.96|27496.96|0
1653040240000|2022-05-20 09:50:40|27493.32|27493.32|27489.78|27489.78|27493.32|27493.32|27489.78|27489.78|0
1653040250000|2022-05-20 09:50:50|27490.19|27490.19|27488.96|27488.96|27493.73|27493.73|27488.96|27488.96|0
1653040270000|2022-05-20 09:51:10|27489.56|27489.56|27492.5|27492.5|27493.1|27493.1|27481.89|27481.89|0
1653040280000|2022-05-20 09:51:20|27488.96|27488.96|27488.96|27488.96|27488.96|27488.96|27488.96|27488.96|0
1653040300000|2022-05-20 09:51:40|27492.5|27492.5|27486.03|27486.03|27492.5|27492.5|27485.43|27485.43|0
1653040310000|2022-05-20 09:51:50|27485.73|27485.73|27485.73|27485.73|27485.73|27485.73|27485.73|27485.73|0
1653040330000|2022-05-20 09:52:10|27482.19|27482.19|27478.66|27478.66|27482.19|27482.19|27478.66|27478.66|0
1653040340000|2022-05-20 09:52:20|27479.26|27479.26|27475.12|27475.12|27479.26|27479.26|27475.12|27475.12|0
1653040350000|2022-05-20 09:52:30|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|27475.72|0
1653040360000|2022-05-20 09:52:40|27474.9|27474.9|27474.9|27474.9|27474.9|27474.9|27474.9|27474.9|0
1653040370000|2022-05-20 09:52:50|27478.44|27478.44|27478.14|27478.14|27478.44|27478.44|27478.14|27478.14|0
1653040390000|2022-05-20 09:53:10|27478.74|27478.74|27478.14|27478.14|27478.74|27478.74|27478.14|27478.14|0
1653040410000|2022-05-20 09:53:30|27478.74|27478.74|27485.81|27485.81|27485.81|27485.81|27478.74|27478.74|0
1653040420000|2022-05-20 09:53:40|27489.34|27489.34|27489.64|27489.64|27489.94|27489.94|27489.34|27489.34|0
1653040430000|2022-05-20 09:53:50|27482.57|27482.57|27482.16|27482.16|27482.57|27482.57|27482.16|27482.16|0
1653040450000|2022-05-20 09:54:10|27485.1|27485.1|27485.1|27485.1|27485.1|27485.1|27485.1|27485.1|0
1653040460000|2022-05-20 09:54:20|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|0
1653040470000|2022-05-20 09:54:30|27484.8|27484.8|27485.4|27485.4|27485.4|27485.4|27484.8|27484.8|0
1653040480000|2022-05-20 09:54:40|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|0
1653040490000|2022-05-20 09:54:50|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|0
1653040510000|2022-05-20 09:55:10|27481.86|27481.86|27480.96|27480.96|27481.86|27481.86|27480.96|27480.96|0
1653040520000|2022-05-20 09:55:20|27495.1|27495.1|27498.64|27498.64|27498.64|27498.64|27495.1|27495.1|0
1653040530000|2022-05-20 09:55:30|27505.71|27505.71|27502.17|27502.17|27505.71|27505.71|27502.17|27502.17|0
1653040540000|2022-05-20 09:55:40|27495.1|27495.1|27495.1|27495.1|27495.1|27495.1|27495.1|27495.1|0
1653040550000|2022-05-20 09:55:50|27496|27496|27484.5|27484.5|27496|27496|27484.5|27484.5|0
1653040560000|2022-05-20 09:56:00|27488.03|27488.03|27495.1|27495.1|27495.1|27495.1|27488.03|27488.03|0
1653040570000|2022-05-20 09:56:10|27490.97|27490.97|27487.43|27487.43|27490.97|27490.97|27487.43|27487.43|0
1653040580000|2022-05-20 09:56:20|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|27483.9|0
1653040620000|2022-05-20 09:57:00|27487.43|27487.43|27488.33|27488.33|27488.33|27488.33|27487.43|27487.43|0
1653040630000|2022-05-20 09:57:10|27484.2|27484.2|27484.2|27484.2|27484.2|27484.2|27484.2|27484.2|0
1653040670000|2022-05-20 09:57:50|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1653040680000|2022-05-20 09:58:00|27484.2|27484.2|27484.2|27484.2|27484.2|27484.2|27484.2|27484.2|0
1653040690000|2022-05-20 09:58:10|27480.36|27480.36|27480.36|27480.36|27480.36|27480.36|27480.36|27480.36|0
1653040700000|2022-05-20 09:58:20|27483.9|27483.9|27480.66|27480.66|27483.9|27483.9|27480.66|27480.66|0
1653040720000|2022-05-20 09:58:40|27480.36|27480.36|27480.36|27480.36|27480.36|27480.36|27480.36|27480.36|0
1653040730000|2022-05-20 09:58:50|27480.66|27480.66|27480.66|27480.66|27480.66|27480.66|27480.66|27480.66|0
1653040750000|2022-05-20 09:59:10|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|27477.13|0
1653040790000|2022-05-20 09:59:50|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|27476.53|0
1653040800000|2022-05-20 10:00:00|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|27469.46|0
1653040810000|2022-05-20 10:00:10|27469.05|27469.05|27469.05|27469.05|27469.05|27469.05|27469.05|27469.05|0
1653040840000|2022-05-20 10:00:40|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|27472.58|0
1653040880000|2022-05-20 10:01:20|27476.12|27476.12|27472.1|27472.1|27479.65|27479.65|27469.05|27469.05|0
1653040910000|2022-05-20 10:01:50|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|27472.4|0
1653040920000|2022-05-20 10:02:00|27479.47|27479.47|27479.47|27479.47|27479.47|27479.47|27479.47|27479.47|0
1653040940000|2022-05-20 10:02:20|27479.77|27479.77|27479.77|27479.77|27479.77|27479.77|27479.77|27479.77|0
1653040950000|2022-05-20 10:02:30|27490.37|27490.37|27497.44|27497.44|27497.44|27497.44|27490.37|27490.37|0
1653040960000|2022-05-20 10:02:40|27493.91|27493.91|27489.77|27489.77|27493.91|27493.91|27489.77|27489.77|0
1653040980000|2022-05-20 10:03:00|27485.94|27485.94|27485.94|27485.94|27485.94|27485.94|27485.94|27485.94|0
1653041010000|2022-05-20 10:03:30|27482.4|27482.4|27478.87|27478.87|27482.4|27482.4|27478.87|27478.87|0
1653041020000|2022-05-20 10:03:40|27475.33|27475.33|27475.33|27475.33|27475.33|27475.33|27475.33|27475.33|0
1653041050000|2022-05-20 10:04:10|27475.63|27475.63|27475.63|27475.63|27475.63|27475.63|27475.63|27475.63|0
1653041070000|2022-05-20 10:04:30|27472.1|27472.1|27472.1|27472.1|27472.1|27472.1|27472.1|27472.1|0
1653041100000|2022-05-20 10:05:00|27471.8|27471.8|27471.8|27471.8|27471.8|27471.8|27471.8|27471.8|0
1653041120000|2022-05-20 10:05:20|27478.87|27478.87|27478.87|27478.87|27478.87|27478.87|27478.87|27478.87|0
1653041140000|2022-05-20 10:05:40|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|27479.17|0
1653041160000|2022-05-20 10:06:00|27486.24|27486.24|27486.24|27486.24|27486.24|27486.24|27486.24|27486.24|0
1653041180000|2022-05-20 10:06:20|27493.31|27493.31|27500.38|27500.38|27500.38|27500.38|27493.31|27493.31|0
1653041200000|2022-05-20 10:06:40|27503.91|27503.91|27503.91|27503.91|27503.91|27503.91|27503.91|27503.91|0
1653041210000|2022-05-20 10:06:50|27503.61|27503.61|27502.41|27502.41|27503.61|27503.61|27502.41|27502.41|0
1653041220000|2022-05-20 10:07:00|27502.11|27502.11|27493.92|27493.92|27502.11|27502.11|27493.92|27493.92|0
1653041250000|2022-05-20 10:07:30|27494.33|27494.33|27495.07|27495.07|27495.07|27495.07|27493.85|27493.85|0
1653041300000|2022-05-20 10:08:20|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|27509.21|0
1653041320000|2022-05-20 10:08:40|27508.8|27508.8|27505.27|27505.27|27508.8|27508.8|27505.27|27505.27|0
1653041330000|2022-05-20 10:08:50|27508.8|27508.8|27508.8|27508.8|27508.8|27508.8|27508.8|27508.8|0
1653041360000|2022-05-20 10:09:20|27515.87|27515.87|27522.94|27522.94|27522.94|27522.94|27515.87|27515.87|0
1653041370000|2022-05-20 10:09:30|27515.87|27515.87|27515.87|27515.87|27515.87|27515.87|27515.87|27515.87|0
1653041400000|2022-05-20 10:10:00|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|27519.41|0
1653041420000|2022-05-20 10:10:20|27515.87|27515.87|27515.87|27515.87|27515.87|27515.87|27515.87|27515.87|0
1653041450000|2022-05-20 10:10:50|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|0
1653041480000|2022-05-20 10:11:20|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|0
1653041550000|2022-05-20 10:12:30|27494.66|27494.66|27498.2|27498.2|27498.2|27498.2|27494.66|27494.66|0
1653041560000|2022-05-20 10:12:40|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|27501.73|0
1653041590000|2022-05-20 10:13:10|27494.66|27494.66|27498.2|27498.2|27498.2|27498.2|27494.66|27494.66|0
1653041600000|2022-05-20 10:13:20|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|27512.34|0
1653041640000|2022-05-20 10:14:00|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|27505.27|0
1653041650000|2022-05-20 10:14:10|27508.8|27508.8|27508.8|27508.8|27508.8|27508.8|27508.8|27508.8|0
1653041670000|2022-05-20 10:14:30|27508.2|27508.2|27507.9|27507.9|27508.2|27508.2|27507.9|27507.9|0
1653041680000|2022-05-20 10:14:40|27514.97|27514.97|27518.51|27518.51|27518.51|27518.51|27514.97|27514.97|0
1653041730000|2022-05-20 10:15:30|27525.28|27525.28|27521.74|27521.74|27525.28|27525.28|27521.74|27521.74|0
1653041750000|2022-05-20 10:15:50|27525.28|27525.28|27528.81|27528.81|27528.81|27528.81|27525.28|27525.28|0
1653041760000|2022-05-20 10:16:00|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|0
1653041770000|2022-05-20 10:16:10|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|0
1653041780000|2022-05-20 10:16:20|27535.58|27535.58|27539.12|27539.12|27539.12|27539.12|27535.58|27535.58|0
1653041840000|2022-05-20 10:17:20|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|0
1653041850000|2022-05-20 10:17:30|27524.98|27524.98|27535.58|27535.58|27535.58|27535.58|27521.44|27521.44|0
1653041860000|2022-05-20 10:17:40|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|0
1653041900000|2022-05-20 10:18:20|27517.91|27517.91|27514.37|27514.37|27517.91|27517.91|27514.37|27514.37|0
1653041930000|2022-05-20 10:18:50|27500.23|27500.23|27496.7|27496.7|27500.23|27500.23|27496.7|27496.7|0
1653041940000|2022-05-20 10:19:00|27500.23|27500.23|27500.23|27500.23|27500.23|27500.23|27500.23|27500.23|0
1653041950000|2022-05-20 10:19:10|27503.77|27503.77|27504.07|27504.07|27504.07|27504.07|27503.77|27503.77|0
1653041960000|2022-05-20 10:19:20|27511.14|27511.14|27507.6|27507.6|27511.14|27511.14|27507.6|27507.6|0
1653042010000|2022-05-20 10:20:10|27511.14|27511.14|27514.67|27514.67|27514.67|27514.67|27511.14|27511.14|0
1653042030000|2022-05-20 10:20:30|27521.74|27521.74|27521.74|27521.74|27521.74|27521.74|27521.74|27521.74|0
1653042070000|2022-05-20 10:21:10|27532.35|27532.35|27532.35|27532.35|27532.35|27532.35|27532.35|27532.35|0
1653042100000|2022-05-20 10:21:40|27532.76|27532.76|27528.81|27528.81|27536.29|27536.29|27528.81|27528.81|0
1653042120000|2022-05-20 10:22:00|27535.88|27535.88|27535.88|27535.88|27535.88|27535.88|27535.88|27535.88|0
1653042160000|2022-05-20 10:22:40|27535.58|27535.58|27535.58|27535.58|27535.58|27535.58|27535.58|27535.58|0
1653042170000|2022-05-20 10:22:50|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|27528.51|0
1653042190000|2022-05-20 10:23:10|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|27532.05|0
1653042260000|2022-05-20 10:24:20|27535.58|27535.58|27532.05|27532.05|27535.58|27535.58|27528.51|27528.51|0
1653042290000|2022-05-20 10:24:50|27528.51|27528.51|27528.1|27528.1|27528.51|27528.51|27528.1|27528.1|0
1653042310000|2022-05-20 10:25:10|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|27524.57|0
1653042370000|2022-05-20 10:26:10|27538.71|27538.71|27545.78|27545.78|27545.78|27545.78|27535.17|27535.17|0
1653042380000|2022-05-20 10:26:20|27549.31|27549.31|27549.31|27549.31|27549.31|27549.31|27549.31|27549.31|0
1653042420000|2022-05-20 10:27:00|27549.61|27549.61|27563.75|27563.75|27563.75|27563.75|27549.61|27549.61|0
1653042430000|2022-05-20 10:27:10|27556.68|27556.68|27556.68|27556.68|27556.68|27556.68|27556.68|27556.68|0
1653042440000|2022-05-20 10:27:20|27553.15|27553.15|27553.15|27553.15|27553.15|27553.15|27553.15|27553.15|0
1653042460000|2022-05-20 10:27:40|27549.61|27549.61|27546.38|27546.38|27549.61|27549.61|27546.08|27546.08|0
1653042490000|2022-05-20 10:28:10|27553.45|27553.45|27553.45|27553.45|27553.45|27553.45|27553.45|27553.45|0
1653042530000|2022-05-20 10:28:50|27564.05|27564.05|27564.05|27564.05|27564.05|27564.05|27564.05|27564.05|0
1653042540000|2022-05-20 10:29:00|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1653042560000|2022-05-20 10:29:20|27564.05|27564.05|27564.05|27564.05|27564.05|27564.05|27564.05|27564.05|0
1653042580000|2022-05-20 10:29:40|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|27564.35|0
1653042630000|2022-05-20 10:30:30|27571.42|27571.42|27571.42|27571.42|27571.42|27571.42|27571.42|27571.42|0
1653042690000|2022-05-20 10:31:30|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|27567.89|0
1653042730000|2022-05-20 10:32:10|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|0
1653042750000|2022-05-20 10:32:30|27564.76|27564.76|27561.23|27561.23|27564.76|27564.76|27554.16|27554.16|0
1653042810000|2022-05-20 10:33:30|27564.76|27564.76|27571.83|27571.83|27571.83|27571.83|27564.76|27564.76|0
1653042870000|2022-05-20 10:34:30|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|0
1653042910000|2022-05-20 10:35:10|27561.23|27561.23|27557.69|27557.69|27561.23|27561.23|27557.69|27557.69|0
1653042940000|2022-05-20 10:35:40|27554.16|27554.16|27550.62|27550.62|27557.69|27557.69|27550.62|27550.62|0
1653042960000|2022-05-20 10:36:00|27547.09|27547.09|27536.48|27536.48|27547.09|27547.09|27536.48|27536.48|0
1653042970000|2022-05-20 10:36:10|27540.02|27540.02|27543.55|27543.55|27543.55|27543.55|27540.02|27540.02|0
1653042990000|2022-05-20 10:36:30|27547.09|27547.09|27547.09|27547.09|27547.09|27547.09|27547.09|27547.09|0
1653043000000|2022-05-20 10:36:40|27543.55|27543.55|27543.55|27543.55|27543.55|27543.55|27543.55|27543.55|0
1653043010000|2022-05-20 10:36:50|27540.02|27540.02|27536.48|27536.48|27540.02|27540.02|27536.48|27536.48|0
1653043020000|2022-05-20 10:37:00|27535.66|27535.66|27532.13|27532.13|27535.66|27535.66|27532.13|27532.13|0
1653043030000|2022-05-20 10:37:10|27528.59|27528.59|27528.59|27528.59|27528.59|27528.59|27528.59|27528.59|0
1653043040000|2022-05-20 10:37:20|27527.39|27527.39|27527.39|27527.39|27527.39|27527.39|27523.86|27523.86|0
1653043060000|2022-05-20 10:37:40|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|27523.86|0
1653043100000|2022-05-20 10:38:20|27520.32|27520.32|27520.02|27520.02|27520.32|27520.32|27520.02|27520.02|0
1653043110000|2022-05-20 10:38:30|27523.56|27523.56|27523.56|27523.56|27523.56|27523.56|27523.56|27523.56|0
1653043130000|2022-05-20 10:38:50|27520.02|27520.02|27520.02|27520.02|27520.02|27520.02|27520.02|27520.02|0
1653043140000|2022-05-20 10:39:00|27527.09|27527.09|27527.5|27527.5|27527.5|27527.5|27527.09|27527.09|0
1653043190000|2022-05-20 10:39:50|27531.04|27531.04|27531.04|27531.04|27538.11|27538.11|27531.04|27531.04|0
1653043210000|2022-05-20 10:40:10|27531.34|27531.34|27539.01|27539.01|27539.01|27539.01|27531.34|27531.34|0
1653043320000|2022-05-20 10:42:00|27539.61|27539.61|27549.31|27549.31|27549.31|27549.31|27538.71|27538.71|0
1653043350000|2022-05-20 10:42:30|27549.55|27549.55|27549.55|27549.55|27549.55|27549.55|27549.55|27549.55|0
1653043400000|2022-05-20 10:43:20|27556.62|27556.62|27563.69|27563.69|27563.69|27563.69|27556.62|27556.62|0
1653043410000|2022-05-20 10:43:30|27570.76|27570.76|27567.64|27567.64|27570.76|27570.76|27567.23|27567.23|0
1653043440000|2022-05-20 10:44:00|27568.24|27568.24|27568.24|27568.24|27568.24|27568.24|27568.24|27568.24|0
1653043470000|2022-05-20 10:44:30|27571.77|27571.77|27564.7|27564.7|27571.77|27571.77|27564.7|27564.7|0
1653043480000|2022-05-20 10:44:40|27564.46|27564.46|27564.46|27564.46|27564.46|27564.46|27564.46|27564.46|0
1653043500000|2022-05-20 10:45:00|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|0
1653043560000|2022-05-20 10:46:00|27564.95|27564.95|27565.19|27565.19|27565.19|27565.19|27564.95|27564.95|0
1653043580000|2022-05-20 10:46:20|27568.72|27568.72|27572.26|27572.26|27572.26|27572.26|27568.72|27568.72|0
1653043600000|2022-05-20 10:46:40|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|0
1653043660000|2022-05-20 10:47:40|27568.42|27568.42|27568.42|27568.42|27568.42|27568.42|27568.42|27568.42|0
1653043670000|2022-05-20 10:47:50|27567.82|27567.82|27567.82|27567.82|27567.82|27567.82|27567.82|27567.82|0
1653043680000|2022-05-20 10:48:00|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|27564.29|0
1653043710000|2022-05-20 10:48:30|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|0
1653043750000|2022-05-20 10:49:10|27560.75|27560.75|27564.29|27564.29|27564.29|27564.29|27560.75|27560.75|0
1653043760000|2022-05-20 10:49:20|27567.82|27567.82|27567.82|27567.82|27567.82|27567.82|27567.82|27567.82|0
1653043790000|2022-05-20 10:49:50|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|0
1653043820000|2022-05-20 10:50:20|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|0
1653043830000|2022-05-20 10:50:30|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|0
1653043840000|2022-05-20 10:50:40|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|0
1653043850000|2022-05-20 10:50:50|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|27578.73|0
1653043860000|2022-05-20 10:51:00|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|27575.19|0
1653043910000|2022-05-20 10:51:50|27574.59|27574.59|27574.59|27574.59|27574.59|27574.59|27574.59|27574.59|0
1653043920000|2022-05-20 10:52:00|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|27573.99|0
1653043930000|2022-05-20 10:52:10|27573.58|27573.58|27572.76|27572.76|27573.58|27573.58|27572.76|27572.76|0
1653043960000|2022-05-20 10:52:40|27569.23|27569.23|27569.23|27569.23|27569.23|27569.23|27569.23|27569.23|0
1653043980000|2022-05-20 10:53:00|27576.3|27576.3|27576.3|27576.3|27576.3|27576.3|27576.3|27576.3|0
1653043990000|2022-05-20 10:53:10|27575.89|27575.89|27575.48|27575.48|27575.89|27575.89|27575.48|27575.48|0
1653044000000|2022-05-20 10:53:20|27568.41|27568.41|27568.41|27568.41|27568.41|27568.41|27568.11|27568.11|0
1653044070000|2022-05-20 10:54:30|27564.87|27564.87|27557.2|27557.2|27564.87|27564.87|27557.2|27557.2|0
1653044090000|2022-05-20 10:54:50|27556.3|27556.3|27556.3|27556.3|27556.3|27556.3|27556.3|27556.3|0
1653044110000|2022-05-20 10:55:10|27556.6|27556.6|27560.13|27560.13|27560.13|27560.13|27556.6|27556.6|0
1653044120000|2022-05-20 10:55:20|27560.54|27560.54|27560.84|27560.84|27560.84|27560.84|27560.54|27560.54|0
1653044130000|2022-05-20 10:55:30|27561.81|27561.81|27562.06|27562.06|27562.06|27562.06|27561.81|27561.81|0
1653044190000|2022-05-20 10:56:30|27572.66|27572.66|27572.66|27572.66|27572.66|27572.66|27572.66|27572.66|0
1653044220000|2022-05-20 10:57:00|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|0
1653044250000|2022-05-20 10:57:30|27576.5|27576.5|27572.96|27572.96|27576.5|27576.5|27572.96|27572.96|0
1653044260000|2022-05-20 10:57:40|27569.43|27569.43|27569.43|27569.43|27569.43|27569.43|27569.43|27569.43|0
1653044290000|2022-05-20 10:58:10|27580.03|27580.03|27580.03|27580.03|27580.03|27580.03|27580.03|27580.03|0
1653044310000|2022-05-20 10:58:30|27576.5|27576.5|27576.5|27576.5|27576.5|27576.5|27576.5|27576.5|0
1653044330000|2022-05-20 10:58:50|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|0
1653044340000|2022-05-20 10:59:00|27569.43|27569.43|27569.43|27569.43|27569.43|27569.43|27569.43|27569.43|0
1653044370000|2022-05-20 10:59:30|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|27572.96|0
1653044380000|2022-05-20 10:59:40|27573.56|27573.56|27573.56|27573.56|27573.56|27573.56|27573.56|27573.56|0
1653044390000|2022-05-20 10:59:50|27572.26|27572.26|27572.26|27572.26|27572.26|27572.26|27572.26|27572.26|0
1653044400000|2022-05-20 11:00:00|27573.08|27573.08|27594.29|27594.29|27594.29|27594.29|27573.08|27573.08|0
1653044410000|2022-05-20 11:00:10|27590.75|27590.75|27583.68|27583.68|27590.75|27590.75|27583.68|27583.68|0
1653044420000|2022-05-20 11:00:20|27583.08|27583.08|27579.55|27579.55|27583.08|27583.08|27579.55|27579.55|0
1653044430000|2022-05-20 11:00:30|27579.79|27579.79|27579.79|27579.79|27579.79|27579.79|27579.79|27579.79|0
1653044460000|2022-05-20 11:01:00|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|0
1653044470000|2022-05-20 11:01:10|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|0
1653044530000|2022-05-20 11:02:10|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|0
1653044550000|2022-05-20 11:02:30|27581|27581|27584.53|27584.53|27584.53|27584.53|27581|27581|0
1653044560000|2022-05-20 11:02:40|27588.07|27588.07|27588.07|27588.07|27588.07|27588.07|27588.07|27588.07|0
1653044610000|2022-05-20 11:03:30|27591.6|27591.6|27591.6|27591.6|27591.6|27591.6|27591.6|27591.6|0
1653044630000|2022-05-20 11:03:50|27591.36|27591.36|27591.96|27591.96|27591.96|27591.96|27591.36|27591.36|0
1653044650000|2022-05-20 11:04:10|27591.36|27591.36|27591.36|27591.36|27591.36|27591.36|27591.36|27591.36|0
1653044670000|2022-05-20 11:04:30|27587.83|27587.83|27587.53|27587.53|27587.83|27587.83|27587.53|27587.53|0
1653044680000|2022-05-20 11:04:40|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|27587.12|0
1653044700000|2022-05-20 11:05:00|27583.58|27583.58|27576.51|27576.51|27583.58|27583.58|27576.51|27576.51|0
1653044720000|2022-05-20 11:05:20|27576.03|27576.03|27575.78|27575.78|27576.03|27576.03|27575.78|27575.78|0
1653044780000|2022-05-20 11:06:20|27579.32|27579.32|27579.32|27579.32|27579.32|27579.32|27575.78|27575.78|0
1653044790000|2022-05-20 11:06:30|27579.02|27579.02|27575.48|27575.48|27579.02|27579.02|27575.48|27575.48|0
1653044800000|2022-05-20 11:06:40|27586.09|27586.09|27586.09|27586.09|27586.09|27586.09|27586.09|27586.09|0
1653044820000|2022-05-20 11:07:00|27585.19|27585.19|27585.49|27585.49|27585.49|27585.49|27585.19|27585.19|0
1653044840000|2022-05-20 11:07:20|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|0
1653044850000|2022-05-20 11:07:30|27592.32|27592.32|27592.32|27592.32|27592.32|27592.32|27592.32|27592.32|0
1653044870000|2022-05-20 11:07:50|27588.18|27588.18|27584.65|27584.65|27588.18|27588.18|27584.65|27584.65|0
1653044880000|2022-05-20 11:08:00|27595.25|27595.25|27588.18|27588.18|27595.25|27595.25|27588.18|27588.18|0
1653044890000|2022-05-20 11:08:10|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|27588.48|0
1653044990000|2022-05-20 11:09:50|27595.55|27595.55|27599.09|27599.09|27599.09|27599.09|27595.55|27595.55|0
1653045000000|2022-05-20 11:10:00|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|0
1653045020000|2022-05-20 11:10:20|27592.02|27592.02|27592.32|27592.32|27592.32|27592.32|27592.02|27592.02|0
1653045030000|2022-05-20 11:10:30|27599.39|27599.39|27599.39|27599.39|27599.39|27599.39|27599.39|27599.39|0
1653045080000|2022-05-20 11:11:20|27595.85|27595.85|27595.85|27595.85|27595.85|27595.85|27595.85|27595.85|0
1653045130000|2022-05-20 11:12:10|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|0
1653045140000|2022-05-20 11:12:20|27599.09|27599.09|27599.09|27599.09|27599.09|27599.09|27599.09|27599.09|0
1653045150000|2022-05-20 11:12:30|27592.02|27592.02|27592.02|27592.02|27592.02|27592.02|27592.02|27592.02|0
1653045160000|2022-05-20 11:12:40|27599.09|27599.09|27599.39|27599.39|27599.39|27599.39|27599.09|27599.09|0
1653045170000|2022-05-20 11:12:50|27595.85|27595.85|27592.32|27592.32|27595.85|27595.85|27592.32|27592.32|0
1653045210000|2022-05-20 11:13:30|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|27588.78|0
1653045220000|2022-05-20 11:13:40|27585.25|27585.25|27585.25|27585.25|27585.25|27585.25|27585.25|27585.25|0
1653045230000|2022-05-20 11:13:50|27585|27585|27585|27585|27585|27585|27585|27585|0
1653045300000|2022-05-20 11:15:00|27592.07|27592.07|27592.07|27592.07|27592.07|27592.07|27592.07|27592.07|0
1653045330000|2022-05-20 11:15:30|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|0
1653045370000|2022-05-20 11:16:10|27596.09|27596.09|27596.09|27596.09|27596.09|27596.09|27596.09|27596.09|0
1653045380000|2022-05-20 11:16:20|27599.63|27599.63|27596.09|27596.09|27599.63|27599.63|27596.09|27596.09|0
1653045410000|2022-05-20 11:16:50|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|0
1653045420000|2022-05-20 11:17:00|27592.15|27592.15|27595.68|27595.68|27595.68|27595.68|27592.15|27592.15|0
1653045430000|2022-05-20 11:17:10|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|27599.22|0
1653045450000|2022-05-20 11:17:30|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|0
1653045530000|2022-05-20 11:18:50|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|0
1653045570000|2022-05-20 11:19:30|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|27592.15|0
1653045580000|2022-05-20 11:19:40|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|27595.68|0
1653045590000|2022-05-20 11:19:50|27599.22|27599.22|27609.82|27609.82|27609.82|27609.82|27599.22|27599.22|0
1653045600000|2022-05-20 11:20:00|27616.89|27616.89|27616.89|27616.89|27616.89|27616.89|27616.89|27616.89|0
1653045630000|2022-05-20 11:20:30|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|0
1653045640000|2022-05-20 11:20:40|27624.26|27624.26|27620.73|27620.73|27624.26|27624.26|27620.73|27620.73|0
1653045660000|2022-05-20 11:21:00|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|0
1653045700000|2022-05-20 11:21:40|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|27613.66|0
1653045710000|2022-05-20 11:21:50|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|27617.19|0
1653045740000|2022-05-20 11:22:20|27624.26|27624.26|27624.26|27624.26|27624.26|27624.26|27624.26|27624.26|0
1653045760000|2022-05-20 11:22:40|27624.56|27624.56|27624.56|27624.56|27624.56|27624.56|27624.56|27624.56|0
1653045810000|2022-05-20 11:23:30|27631.63|27631.63|27631.63|27631.63|27631.63|27631.63|27631.63|27631.63|0
1653045870000|2022-05-20 11:24:30|27632.04|27632.04|27632.04|27632.04|27632.04|27632.04|27632.04|27632.04|0
1653045920000|2022-05-20 11:25:20|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|0
1653045930000|2022-05-20 11:25:30|27642.65|27642.65|27642.65|27642.65|27642.65|27642.65|27642.65|27642.65|0
1653045970000|2022-05-20 11:26:10|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|0
1653046040000|2022-05-20 11:27:20|27635.58|27635.58|27635.58|27635.58|27635.58|27635.58|27635.58|27635.58|0
1653046100000|2022-05-20 11:28:20|27635.88|27635.88|27636.78|27636.78|27636.78|27636.78|27635.88|27635.88|0
1653046120000|2022-05-20 11:28:40|27633.24|27633.24|27636.78|27636.78|27636.78|27636.78|27633.24|27633.24|0
1653046150000|2022-05-20 11:29:10|27640.31|27640.31|27647.38|27647.38|27647.38|27647.38|27640.31|27640.31|0
1653046160000|2022-05-20 11:29:20|27643.85|27643.85|27643.85|27643.85|27643.85|27643.85|27643.85|27643.85|0
1653046200000|2022-05-20 11:30:00|27650.92|27650.92|27650.92|27650.92|27650.92|27650.92|27650.92|27650.92|0
1653046240000|2022-05-20 11:30:40|27651.82|27651.82|27655.36|27655.36|27655.36|27655.36|27651.82|27651.82|0
1653046270000|2022-05-20 11:31:10|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|27658.89|0
1653046310000|2022-05-20 11:31:50|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|27669.49|0
1653046320000|2022-05-20 11:32:00|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|0
1653046350000|2022-05-20 11:32:30|27672.43|27672.43|27673.33|27673.33|27673.33|27673.33|27672.43|27672.43|0
1653046360000|2022-05-20 11:32:40|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|27673.93|0
1653046370000|2022-05-20 11:32:50|27673.63|27673.63|27673.03|27673.03|27673.63|27673.63|27673.03|27673.03|0
1653046380000|2022-05-20 11:33:00|27680.1|27680.1|27676.56|27676.56|27680.1|27680.1|27676.56|27676.56|0
1653046390000|2022-05-20 11:33:10|27673.03|27673.03|27676.56|27676.56|27676.56|27676.56|27673.03|27673.03|0
1653046400000|2022-05-20 11:33:20|27680.1|27680.1|27683.63|27683.63|27683.63|27683.63|27680.1|27680.1|0
1653046410000|2022-05-20 11:33:30|27680.1|27680.1|27680.1|27680.1|27680.1|27680.1|27680.1|27680.1|0
1653046420000|2022-05-20 11:33:40|27676.56|27676.56|27676.56|27676.56|27676.56|27676.56|27676.56|27676.56|0
1653046430000|2022-05-20 11:33:50|27673.03|27673.03|27669.49|27669.49|27673.03|27673.03|27669.49|27669.49|0
1653046450000|2022-05-20 11:34:10|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|27673.03|0
1653046470000|2022-05-20 11:34:30|27669.19|27669.19|27662.12|27662.12|27669.19|27669.19|27662.12|27662.12|0
1653046530000|2022-05-20 11:35:30|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|0
1653046550000|2022-05-20 11:35:50|27669.19|27669.19|27669.44|27669.44|27669.44|27669.44|27669.19|27669.19|0
1653046600000|2022-05-20 11:36:40|27672.97|27672.97|27676.51|27676.51|27676.51|27676.51|27672.97|27672.97|0
1653046610000|2022-05-20 11:36:50|27683.58|27683.58|27680.04|27680.04|27683.58|27683.58|27680.04|27680.04|0
1653046630000|2022-05-20 11:37:10|27683.58|27683.58|27683.58|27683.58|27687.11|27687.11|27683.58|27683.58|0
1653046700000|2022-05-20 11:38:20|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|27680.04|0
1653046740000|2022-05-20 11:39:00|27676.51|27676.51|27676.51|27676.51|27677.11|27677.11|27676.51|27676.51|0
1653046780000|2022-05-20 11:39:40|27669.44|27669.44|27669.44|27669.44|27669.44|27669.44|27669.44|27669.44|0
1653046790000|2022-05-20 11:39:50|27669.14|27669.14|27669.14|27669.14|27669.14|27669.14|27669.14|27669.14|0
1653046810000|2022-05-20 11:40:10|27665.6|27665.6|27657.93|27657.93|27665.6|27665.6|27657.93|27657.93|0
1653046840000|2022-05-20 11:40:40|27654.4|27654.4|27654.4|27654.4|27654.4|27654.4|27654.4|27654.4|0
1653046880000|2022-05-20 11:41:20|27647.33|27647.33|27647.33|27647.33|27647.33|27647.33|27647.33|27647.33|0
1653046890000|2022-05-20 11:41:30|27643.79|27643.79|27643.79|27643.79|27643.79|27643.79|27643.79|27643.79|0
1653046950000|2022-05-20 11:42:30|27654.4|27654.4|27657.93|27657.93|27657.93|27657.93|27654.4|27654.4|0
1653046960000|2022-05-20 11:42:40|27656.73|27656.73|27656.73|27656.73|27656.73|27656.73|27656.73|27656.73|0
1653046980000|2022-05-20 11:43:00|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|0
1653047000000|2022-05-20 11:43:20|27667.33|27667.33|27667.33|27667.33|27667.33|27667.33|27667.33|27667.33|0
1653047020000|2022-05-20 11:43:40|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|27663.8|0
1653047040000|2022-05-20 11:44:00|27660.26|27660.26|27660.26|27660.26|27660.26|27660.26|27660.26|27660.26|0
1653047050000|2022-05-20 11:44:10|27660.67|27660.67|27660.67|27660.67|27660.67|27660.67|27660.67|27660.67|0
1653047060000|2022-05-20 11:44:20|27664.21|27664.21|27667.74|27667.74|27667.74|27667.74|27664.21|27664.21|0
1653047070000|2022-05-20 11:44:30|27671.28|27671.28|27674.81|27674.81|27674.81|27674.81|27671.28|27671.28|0
1653047120000|2022-05-20 11:45:20|27674.4|27674.4|27674.4|27674.4|27674.4|27674.4|27674.4|27674.4|0
1653047130000|2022-05-20 11:45:30|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|27670.87|0
1653047190000|2022-05-20 11:46:30|27671.17|27671.17|27674.7|27674.7|27674.7|27674.7|27671.17|27671.17|0
1653047200000|2022-05-20 11:46:40|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|0
1653047240000|2022-05-20 11:47:20|27677.94|27677.94|27677.94|27677.94|27677.94|27677.94|27677.94|27677.94|0
1653047290000|2022-05-20 11:48:10|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|0
1653047320000|2022-05-20 11:48:40|27674.7|27674.7|27674.7|27674.7|27674.7|27674.7|27674.7|27674.7|0
1653047360000|2022-05-20 11:49:20|27671.17|27671.17|27671.17|27671.17|27671.17|27671.17|27671.17|27671.17|0
1653047390000|2022-05-20 11:49:50|27667.63|27667.63|27666.73|27666.73|27667.63|27667.63|27666.73|27666.73|0
1653047400000|2022-05-20 11:50:00|27667.63|27667.63|27671.17|27671.17|27671.17|27671.17|27667.63|27667.63|0
1653047410000|2022-05-20 11:50:10|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|27678.24|0
1653047420000|2022-05-20 11:50:20|27681.77|27681.77|27681.77|27681.77|27681.77|27681.77|27681.77|27681.77|0
1653047450000|2022-05-20 11:50:50|27682.07|27682.07|27682.07|27682.07|27682.07|27682.07|27682.07|27682.07|0
1653047510000|2022-05-20 11:51:50|27689.14|27689.14|27697.03|27697.03|27697.03|27697.03|27689.14|27689.14|0
1653047520000|2022-05-20 11:52:00|27697.33|27697.33|27697.03|27697.03|27697.63|27697.63|27697.03|27697.03|0
1653047570000|2022-05-20 11:52:50|27700.57|27700.57|27700.87|27700.87|27700.87|27700.87|27700.57|27700.57|0
1653047580000|2022-05-20 11:53:00|27701.17|27701.17|27701.17|27701.17|27701.17|27701.17|27701.17|27701.17|0
1653047600000|2022-05-20 11:53:20|27715.31|27715.31|27715.31|27715.31|27715.31|27715.31|27715.31|27715.31|0
1653047610000|2022-05-20 11:53:30|27722.38|27722.38|27729.45|27729.45|27729.45|27729.45|27722.38|27722.38|0
1653047620000|2022-05-20 11:53:40|27736.52|27736.52|27736.52|27736.52|27736.52|27736.52|27736.52|27736.52|0
1653047630000|2022-05-20 11:53:50|27737.24|27737.24|27737.85|27737.85|27737.85|27737.85|27737.24|27737.24|0
1653047650000|2022-05-20 11:54:10|27741.38|27741.38|27737.6|27737.6|27741.38|27741.38|27734.31|27734.31|0
1653047660000|2022-05-20 11:54:20|27737.9|27737.9|27737.9|27737.9|27737.9|27737.9|27737.9|27737.9|0
1653047670000|2022-05-20 11:54:30|27730.83|27730.83|27723.76|27723.76|27730.83|27730.83|27723.76|27723.76|0
1653047690000|2022-05-20 11:54:50|27720.23|27720.23|27720.23|27720.23|27720.23|27720.23|27720.23|27720.23|0
1653047700000|2022-05-20 11:55:00|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|27723.76|0
1653047740000|2022-05-20 11:55:40|27730.53|27730.53|27730.53|27730.53|27730.53|27730.53|27730.53|27730.53|0
1653047770000|2022-05-20 11:56:10|27730.83|27730.83|27730.53|27730.53|27730.83|27730.83|27730.53|27730.53|0
1653047800000|2022-05-20 11:56:40|27723.46|27723.46|27719.93|27719.93|27723.46|27723.46|27719.93|27719.93|0
1653047830000|2022-05-20 11:57:10|27716.39|27716.39|27716.39|27716.39|27716.39|27716.39|27716.39|27716.39|0
1653047850000|2022-05-20 11:57:30|27716.88|27716.88|27716.88|27716.88|27716.88|27716.88|27716.88|27716.88|0
1653047860000|2022-05-20 11:57:40|27717.48|27717.48|27717.48|27717.48|27717.48|27717.48|27717.48|27717.48|0
1653047980000|2022-05-20 11:59:40|27716.99|27716.99|27716.99|27716.99|27716.99|27716.99|27716.99|27716.99|0
1653048000000|2022-05-20 12:00:00|27716.69|27716.69|27716.69|27716.69|27716.69|27716.69|27716.69|27716.69|0
1653048010000|2022-05-20 12:00:10|27713.16|27713.16|27713.57|27713.57|27713.57|27713.57|27713.16|27713.16|0
1653048020000|2022-05-20 12:00:20|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|0
1653048030000|2022-05-20 12:00:30|27702.96|27702.96|27702.96|27702.96|27702.96|27702.96|27702.96|27702.96|0
1653048050000|2022-05-20 12:00:50|27695.89|27695.89|27695.89|27695.89|27695.89|27695.89|27695.89|27695.89|0
1653048070000|2022-05-20 12:01:10|27692.36|27692.36|27685.29|27685.29|27692.36|27692.36|27685.29|27685.29|0
1653048090000|2022-05-20 12:01:30|27692.36|27692.36|27702.96|27702.96|27702.96|27702.96|27692.36|27692.36|0
1653048120000|2022-05-20 12:02:00|27713.57|27713.57|27713.57|27713.57|27713.57|27713.57|27713.57|27713.57|0
1653048130000|2022-05-20 12:02:10|27713.98|27713.98|27714.28|27714.28|27714.28|27714.28|27713.98|27713.98|0
1653048160000|2022-05-20 12:02:40|27721.35|27721.35|27720.75|27720.75|27721.35|27721.35|27720.75|27720.75|0
1653048200000|2022-05-20 12:03:20|27717.21|27717.21|27717.21|27717.21|27717.21|27717.21|27717.21|27717.21|0
1653048230000|2022-05-20 12:03:50|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|0
1653048250000|2022-05-20 12:04:10|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|27724.28|0
1653048260000|2022-05-20 12:04:20|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|27720.75|0
1653048300000|2022-05-20 12:05:00|27721.05|27721.05|27721.05|27721.05|27721.05|27721.05|27721.05|27721.05|0
1653048320000|2022-05-20 12:05:20|27717.51|27717.51|27717.51|27717.51|27717.51|27717.51|27717.51|27717.51|0
1653048340000|2022-05-20 12:05:40|27716.91|27716.91|27713.38|27713.38|27716.91|27716.91|27713.38|27713.38|0
1653048380000|2022-05-20 12:06:20|27712.97|27712.97|27705.9|27705.9|27712.97|27712.97|27705.9|27705.9|0
1653048400000|2022-05-20 12:06:40|27712.97|27712.97|27712.97|27712.97|27712.97|27712.97|27712.97|27712.97|0
1653048430000|2022-05-20 12:07:10|27712.67|27712.67|27709.13|27709.13|27712.67|27712.67|27709.13|27709.13|0
1653048470000|2022-05-20 12:07:50|27705.6|27705.6|27709.13|27709.13|27709.13|27709.13|27705.6|27705.6|0
1653048480000|2022-05-20 12:08:00|27712.67|27712.67|27716.2|27716.2|27716.2|27716.2|27712.67|27712.67|0
1653048520000|2022-05-20 12:08:40|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|27715.9|0
1653048530000|2022-05-20 12:08:50|27719.44|27719.44|27719.44|27719.44|27719.44|27719.44|27719.44|27719.44|0
1653048540000|2022-05-20 12:09:00|27715.9|27715.9|27716.2|27716.2|27716.2|27716.2|27715.9|27715.9|0
1653048550000|2022-05-20 12:09:10|27715.9|27715.9|27715.6|27715.6|27715.9|27715.9|27715.6|27715.6|0
1653048570000|2022-05-20 12:09:30|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|0
1653048600000|2022-05-20 12:10:00|27719.14|27719.14|27715.6|27715.6|27719.14|27719.14|27715.6|27715.6|0
1653048610000|2022-05-20 12:10:10|27712.07|27712.07|27708.53|27708.53|27712.07|27712.07|27708.53|27708.53|0
1653048630000|2022-05-20 12:10:30|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|27712.07|0
1653048670000|2022-05-20 12:11:10|27711.58|27711.58|27711.58|27711.58|27711.58|27711.58|27711.58|27711.58|0
1653048700000|2022-05-20 12:11:40|27708.05|27708.05|27697.44|27697.44|27708.05|27708.05|27697.44|27697.44|0
1653048710000|2022-05-20 12:11:50|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|27693.91|0
1653048760000|2022-05-20 12:12:40|27694.32|27694.32|27694.32|27694.32|27694.32|27694.32|27694.32|27694.32|0
1653048780000|2022-05-20 12:13:00|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|0
1653048790000|2022-05-20 12:13:10|27701.39|27701.39|27701.39|27701.39|27701.39|27701.39|27701.39|27701.39|0
1653048800000|2022-05-20 12:13:20|27701.69|27701.69|27712.29|27712.29|27712.29|27712.29|27701.69|27701.69|0
1653048820000|2022-05-20 12:13:40|27705.22|27705.22|27705.22|27705.22|27705.22|27705.22|27705.22|27705.22|0
1653048830000|2022-05-20 12:13:50|27698.15|27698.15|27698.15|27698.15|27698.15|27698.15|27698.15|27698.15|0
1653048860000|2022-05-20 12:14:20|27694.62|27694.62|27694.62|27694.62|27694.62|27694.62|27694.62|27694.62|0
1653048900000|2022-05-20 12:15:00|27687.55|27687.55|27684.01|27684.01|27687.55|27687.55|27684.01|27684.01|0
1653048940000|2022-05-20 12:15:40|27687.55|27687.55|27698.15|27698.15|27698.15|27698.15|27687.55|27687.55|0
1653048950000|2022-05-20 12:15:50|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|27697.85|0
1653048990000|2022-05-20 12:16:30|27694.32|27694.32|27694.32|27694.32|27694.32|27694.32|27694.32|27694.32|0
1653049010000|2022-05-20 12:16:50|27690.78|27690.78|27687.25|27687.25|27690.78|27690.78|27687.25|27687.25|0
1653049020000|2022-05-20 12:17:00|27680.18|27680.18|27683.71|27683.71|27683.71|27683.71|27680.18|27680.18|0
1653049060000|2022-05-20 12:17:40|27690.78|27690.78|27690.48|27690.48|27690.78|27690.78|27690.48|27690.48|0
1653049070000|2022-05-20 12:17:50|27690.18|27690.18|27690.18|27690.18|27690.18|27690.18|27690.18|27690.18|0
1653049110000|2022-05-20 12:18:30|27676.04|27676.04|27679.58|27679.58|27679.58|27679.58|27676.04|27676.04|0
1653049130000|2022-05-20 12:18:50|27676.04|27676.04|27675.44|27675.44|27676.04|27676.04|27675.44|27675.44|0
1653049140000|2022-05-20 12:19:00|27668.37|27668.37|27668.07|27668.07|27668.37|27668.37|27668.07|27668.07|0
1653049180000|2022-05-20 12:19:40|27664.54|27664.54|27668.07|27668.07|27668.07|27668.07|27664.54|27664.54|0
1653049200000|2022-05-20 12:20:00|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|27667.83|0
1653049220000|2022-05-20 12:20:20|27667.42|27667.42|27663.07|27663.07|27667.42|27667.42|27659.53|27659.53|0
1653049230000|2022-05-20 12:20:30|27673.67|27673.67|27673.67|27673.67|27673.67|27673.67|27673.67|27673.67|0
1653049260000|2022-05-20 12:21:00|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|0
1653049300000|2022-05-20 12:21:40|27663.07|27663.07|27659.53|27659.53|27663.07|27663.07|27659.53|27659.53|0
1653049390000|2022-05-20 12:23:10|27659.83|27659.83|27659.83|27659.83|27659.83|27659.83|27659.83|27659.83|0
1653049400000|2022-05-20 12:23:20|27652.76|27652.76|27645.69|27645.69|27652.76|27652.76|27645.69|27645.69|0
1653049410000|2022-05-20 12:23:30|27638.62|27638.62|27638.62|27638.62|27638.62|27638.62|27638.62|27638.62|0
1653049470000|2022-05-20 12:24:30|27642.16|27642.16|27642.16|27642.16|27642.16|27642.16|27642.16|27642.16|0
1653049520000|2022-05-20 12:25:20|27641.56|27641.56|27641.26|27641.26|27641.56|27641.56|27641.26|27641.26|0
1653049530000|2022-05-20 12:25:30|27644.79|27644.79|27641.26|27641.26|27644.79|27644.79|27641.26|27641.26|0
1653049540000|2022-05-20 12:25:40|27640.85|27640.85|27640.85|27640.85|27640.85|27640.85|27640.85|27640.85|0
1653049550000|2022-05-20 12:25:50|27637.31|27637.31|27637.31|27637.31|27637.31|27637.31|27637.31|27637.31|0
1653049560000|2022-05-20 12:26:00|27630.24|27630.24|27633.78|27633.78|27633.78|27633.78|27630.24|27630.24|0
1653049580000|2022-05-20 12:26:20|27626.71|27626.71|27626.71|27626.71|27626.71|27626.71|27626.71|27626.71|0
1653049620000|2022-05-20 12:27:00|27623.17|27623.17|27626.71|27626.71|27626.71|27626.71|27623.17|27623.17|0
1653049680000|2022-05-20 12:28:00|27623.17|27623.17|27623.17|27623.17|27623.17|27623.17|27623.17|27623.17|0
1653049690000|2022-05-20 12:28:10|27619.64|27619.64|27619.64|27619.64|27619.64|27619.64|27619.64|27619.64|0
1653049710000|2022-05-20 12:28:30|27619.34|27619.34|27619.34|27619.34|27619.34|27619.34|27619.34|27619.34|0
1653049730000|2022-05-20 12:28:50|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|27612.27|0
1653049740000|2022-05-20 12:29:00|27612.02|27612.02|27612.02|27612.02|27612.02|27612.02|27612.02|27612.02|0
1653049750000|2022-05-20 12:29:10|27608.49|27608.49|27604.95|27604.95|27608.49|27608.49|27604.95|27604.95|0
1653049760000|2022-05-20 12:29:20|27597.88|27597.88|27594.35|27594.35|27597.88|27597.88|27594.35|27594.35|0
1653049770000|2022-05-20 12:29:30|27597.88|27597.88|27597.88|27597.88|27597.88|27597.88|27597.88|27597.88|0
1653049790000|2022-05-20 12:29:50|27587.28|27587.28|27587.28|27587.28|27587.28|27587.28|27587.28|27587.28|0
1653049830000|2022-05-20 12:30:30|27583.74|27583.74|27583.74|27583.74|27583.74|27583.74|27583.74|27583.74|0
1653049840000|2022-05-20 12:30:40|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|0
1653049880000|2022-05-20 12:31:20|27586.87|27586.87|27586.87|27586.87|27590.4|27590.4|27586.87|27586.87|0
1653049890000|2022-05-20 12:31:30|27583.33|27583.33|27576.26|27576.26|27583.33|27583.33|27576.26|27576.26|0
1653049910000|2022-05-20 12:31:50|27572.73|27572.73|27565.66|27565.66|27572.73|27572.73|27565.66|27565.66|0
1653049920000|2022-05-20 12:32:00|27572.73|27572.73|27579.8|27579.8|27579.8|27579.8|27572.73|27572.73|0
1653049930000|2022-05-20 12:32:10|27583.33|27583.33|27586.87|27586.87|27586.87|27586.87|27583.33|27583.33|0
1653049940000|2022-05-20 12:32:20|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|0
1653049990000|2022-05-20 12:33:10|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|0
1653050000000|2022-05-20 12:33:20|27582.13|27582.13|27578.6|27578.6|27582.13|27582.13|27578.6|27578.6|0
1653050020000|2022-05-20 12:33:40|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|27578.3|0
1653050030000|2022-05-20 12:33:50|27571.23|27571.23|27564.16|27564.16|27571.23|27571.23|27564.16|27564.16|0
1653050050000|2022-05-20 12:34:10|27560.62|27560.62|27567.69|27567.69|27567.69|27567.69|27560.62|27560.62|0
1653050060000|2022-05-20 12:34:20|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|27567.09|0
1653050070000|2022-05-20 12:34:30|27560.02|27560.02|27560.02|27560.02|27560.02|27560.02|27560.02|27560.02|0
1653050100000|2022-05-20 12:35:00|27556.49|27556.49|27556.19|27556.19|27556.49|27556.49|27556.19|27556.19|0
1653050110000|2022-05-20 12:35:10|27549.12|27549.12|27551.83|27551.83|27551.83|27551.83|27548.3|27548.3|0
1653050120000|2022-05-20 12:35:20|27552.65|27552.65|27552.65|27552.65|27552.65|27552.65|27552.65|27552.65|0
1653050170000|2022-05-20 12:36:10|27559.72|27559.72|27559.72|27559.72|27559.72|27559.72|27559.72|27559.72|0
1653050180000|2022-05-20 12:36:20|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1653050200000|2022-05-20 12:36:40|27559.72|27559.72|27559.72|27559.72|27559.72|27559.72|27559.72|27559.72|0
1653050240000|2022-05-20 12:37:20|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|27563.26|0
1653050250000|2022-05-20 12:37:30|27556.19|27556.19|27552.65|27552.65|27556.19|27556.19|27552.65|27552.65|0
1653050260000|2022-05-20 12:37:40|27556.19|27556.19|27556.19|27556.19|27556.19|27556.19|27556.19|27556.19|0
1653050280000|2022-05-20 12:38:00|27552.65|27552.65|27552.65|27552.65|27552.65|27552.65|27552.65|27552.65|0
1653050310000|2022-05-20 12:38:30|27556.19|27556.19|27559.72|27559.72|27559.72|27559.72|27556.19|27556.19|0
1653050340000|2022-05-20 12:39:00|27556.19|27556.19|27549.12|27549.12|27556.19|27556.19|27549.12|27549.12|0
1653050380000|2022-05-20 12:39:40|27549.42|27549.42|27549.42|27549.42|27549.42|27549.42|27549.42|27549.42|0
1653050390000|2022-05-20 12:39:50|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|0
1653050420000|2022-05-20 12:40:20|27535.28|27535.28|27535.28|27535.28|27535.28|27535.28|27535.28|27535.28|0
1653050440000|2022-05-20 12:40:40|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|0
1653050450000|2022-05-20 12:40:50|27535.28|27535.28|27535.28|27535.28|27535.28|27535.28|27535.28|27535.28|0
1653050460000|2022-05-20 12:41:00|27535.69|27535.69|27535.69|27535.69|27535.69|27535.69|27535.69|27535.69|0
1653050490000|2022-05-20 12:41:30|27532.15|27532.15|27532.15|27532.15|27532.15|27532.15|27532.15|27532.15|0
1653050500000|2022-05-20 12:41:40|27535.69|27535.69|27535.69|27535.69|27535.69|27535.69|27535.69|27535.69|0
1653050520000|2022-05-20 12:42:00|27532.15|27532.15|27532.15|27532.15|27532.15|27532.15|27532.15|27532.15|0
1653050640000|2022-05-20 12:44:00|27531.74|27531.74|27531.74|27531.74|27531.74|27531.74|27531.74|27531.74|0
1653050650000|2022-05-20 12:44:10|27531.26|27531.26|27517.12|27517.12|27531.26|27531.26|27517.12|27517.12|0
1653050660000|2022-05-20 12:44:20|27513.58|27513.58|27513.58|27513.58|27513.58|27513.58|27513.58|27513.58|0
1653050670000|2022-05-20 12:44:30|27517.12|27517.12|27520.65|27520.65|27520.65|27520.65|27517.12|27517.12|0
1653050680000|2022-05-20 12:44:40|27517.12|27517.12|27506.51|27506.51|27517.12|27517.12|27506.51|27506.51|0
1653050690000|2022-05-20 12:44:50|27502.98|27502.98|27502.98|27502.98|27502.98|27502.98|27502.98|27502.98|0
1653050730000|2022-05-20 12:45:30|27492.37|27492.37|27467.63|27467.63|27492.37|27492.37|27467.63|27467.63|0
1653050740000|2022-05-20 12:45:40|27474.7|27474.7|27481.77|27481.77|27481.77|27481.77|27474.7|27474.7|0
1653050750000|2022-05-20 12:45:50|27478.24|27478.24|27474.7|27474.7|27478.24|27478.24|27474.7|27474.7|0
1653050820000|2022-05-20 12:47:00|27471.17|27471.17|27471.17|27471.17|27471.17|27471.17|27471.17|27471.17|0
1653050870000|2022-05-20 12:47:50|27470.56|27470.56|27470.26|27470.26|27470.56|27470.56|27470.26|27470.26|0
1653050880000|2022-05-20 12:48:00|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|0
1653050890000|2022-05-20 12:48:10|27459.66|27459.66|27459.66|27459.66|27459.66|27459.66|27459.66|27459.66|0
1653050910000|2022-05-20 12:48:30|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|27459.36|0
1653050920000|2022-05-20 12:48:40|27459.06|27459.06|27459.06|27459.06|27459.06|27459.06|27459.06|27459.06|0
1653050940000|2022-05-20 12:49:00|27466.13|27466.13|27469.66|27469.66|27473.2|27473.2|27466.13|27466.13|0
1653050950000|2022-05-20 12:49:10|27469.06|27469.06|27469.06|27469.06|27469.06|27469.06|27469.06|27469.06|0
1653051010000|2022-05-20 12:50:10|27468.82|27468.82|27468.82|27468.82|27468.82|27468.82|27468.82|27468.82|0
1653051020000|2022-05-20 12:50:20|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|27479.43|0
1653051060000|2022-05-20 12:51:00|27475.89|27475.89|27468.82|27468.82|27475.89|27475.89|27468.82|27468.82|0
1653051070000|2022-05-20 12:51:10|27472.36|27472.36|27472.36|27472.36|27472.36|27472.36|27472.36|27472.36|0
1653051130000|2022-05-20 12:52:10|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|27475.89|0
1653051150000|2022-05-20 12:52:30|27490.03|27490.03|27490.03|27490.03|27490.03|27490.03|27490.03|27490.03|0
1653051170000|2022-05-20 12:52:50|27486.5|27486.5|27482.96|27482.96|27486.5|27486.5|27482.96|27482.96|0
1653051220000|2022-05-20 12:53:40|27482.66|27482.66|27482.66|27482.66|27482.66|27482.66|27482.66|27482.66|0
1653051230000|2022-05-20 12:53:50|27482.36|27482.36|27482.36|27482.36|27482.36|27482.36|27482.36|27482.36|0
1653051240000|2022-05-20 12:54:00|27482.66|27482.66|27471.75|27471.75|27482.66|27482.66|27471.75|27471.75|0
1653051260000|2022-05-20 12:54:20|27471.15|27471.15|27471.15|27471.15|27471.15|27471.15|27470.85|27470.85|0
1653051280000|2022-05-20 12:54:40|27470.85|27470.85|27467.32|27467.32|27470.85|27470.85|27467.32|27467.32|0
1653051290000|2022-05-20 12:54:50|27470.85|27470.85|27470.85|27470.85|27474.39|27474.39|27470.85|27470.85|0
1653051310000|2022-05-20 12:55:10|27469.95|27469.95|27469.95|27469.95|27469.95|27469.95|27469.95|27469.95|0
1653051320000|2022-05-20 12:55:20|27466.42|27466.42|27459.35|27459.35|27466.42|27466.42|27459.35|27459.35|0
1653051360000|2022-05-20 12:56:00|27458.94|27458.94|27451.05|27451.05|27458.94|27458.94|27451.05|27451.05|0
1653051370000|2022-05-20 12:56:10|27458.12|27458.12|27461.65|27461.65|27461.65|27461.65|27458.12|27458.12|0
1653051460000|2022-05-20 12:57:40|27461.24|27461.24|27461.24|27461.24|27461.24|27461.24|27461.24|27461.24|0
1653051490000|2022-05-20 12:58:10|27464.78|27464.78|27458.53|27458.53|27476.2|27476.2|27458.53|27458.53|0
1653051510000|2022-05-20 12:58:30|27454.99|27454.99|27454.99|27454.99|27454.99|27454.99|27454.99|27454.99|0
1653051540000|2022-05-20 12:59:00|27451.46|27451.46|27451.46|27451.46|27451.46|27451.46|27451.46|27451.46|0
1653051550000|2022-05-20 12:59:10|27454.99|27454.99|27455.29|27455.29|27455.29|27455.29|27454.99|27454.99|0
1653051560000|2022-05-20 12:59:20|27454.47|27454.47|27451.76|27451.76|27458.83|27458.83|27451.76|27451.76|0
1653051580000|2022-05-20 12:59:40|27455.29|27455.29|27455.29|27455.29|27455.29|27455.29|27455.29|27455.29|0
1653051590000|2022-05-20 12:59:50|27455.59|27455.59|27455.89|27455.89|27455.89|27455.89|27455.59|27455.59|0
1653051600000|2022-05-20 13:00:00|27462.96|27462.96|27459.43|27459.43|27462.96|27462.96|27459.43|27459.43|0
1653051610000|2022-05-20 13:00:10|27462.96|27462.96|27466.5|27466.5|27466.5|27466.5|27462.96|27462.96|0
1653051630000|2022-05-20 13:00:30|27459.43|27459.43|27455.89|27455.89|27459.43|27459.43|27455.89|27455.89|0
1653051650000|2022-05-20 13:00:50|27456.19|27456.19|27456.19|27456.19|27456.19|27456.19|27456.19|27456.19|0
1653051670000|2022-05-20 13:01:10|27452.66|27452.66|27459.54|27459.54|27459.54|27459.54|27452.06|27452.06|0
1653051680000|2022-05-20 13:01:20|27463.07|27463.07|27463.07|27463.07|27463.07|27463.07|27463.07|27463.07|0
1653051690000|2022-05-20 13:01:30|27470.14|27470.14|27470.14|27470.14|27470.14|27470.14|27470.14|27470.14|0
1653051730000|2022-05-20 13:02:10|27470.44|27470.44|27470.44|27470.44|27470.44|27470.44|27470.44|27470.44|0
1653051760000|2022-05-20 13:02:40|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|27470.03|0
1653051770000|2022-05-20 13:02:50|27477.1|27477.1|27480.64|27480.64|27480.64|27480.64|27477.1|27477.1|0
1653051810000|2022-05-20 13:03:30|27481.05|27481.05|27481.46|27481.46|27481.46|27481.46|27481.05|27481.05|0
1653051840000|2022-05-20 13:04:00|27474.39|27474.39|27463.78|27463.78|27474.39|27474.39|27463.78|27463.78|0
1653051850000|2022-05-20 13:04:10|27464.68|27464.68|27468.52|27468.52|27468.52|27468.52|27464.68|27464.68|0
1653051860000|2022-05-20 13:04:20|27475.59|27475.59|27475.59|27475.59|27475.59|27475.59|27475.59|27475.59|0
1653051870000|2022-05-20 13:04:30|27476.07|27476.07|27476.07|27476.07|27476.07|27476.07|27476.07|27476.07|0
1653051880000|2022-05-20 13:04:40|27479.61|27479.61|27479.61|27479.61|27479.61|27479.61|27479.61|27479.61|0
1653051890000|2022-05-20 13:04:50|27483.14|27483.14|27483.14|27483.14|27483.14|27483.14|27483.14|27483.14|0
1653051920000|2022-05-20 13:05:20|27490.21|27490.21|27490.21|27490.21|27490.21|27490.21|27490.21|27490.21|0
1653051970000|2022-05-20 13:06:10|27489.97|27489.97|27489.97|27489.97|27489.97|27489.97|27489.97|27489.97|0
1653051980000|2022-05-20 13:06:20|27489.73|27489.73|27489.73|27489.73|27489.73|27489.73|27489.73|27489.73|0
1653052000000|2022-05-20 13:06:40|27493.26|27493.26|27489.13|27489.13|27493.26|27493.26|27489.13|27489.13|0
1653052010000|2022-05-20 13:06:50|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|27496.2|0
1653052020000|2022-05-20 13:07:00|27496.61|27496.61|27500.55|27500.55|27500.55|27500.55|27496.61|27496.61|0
1653052030000|2022-05-20 13:07:10|27497.02|27497.02|27496.78|27496.78|27497.02|27497.02|27496.78|27496.78|0
1653052040000|2022-05-20 13:07:20|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|27493.24|0
1653052080000|2022-05-20 13:08:00|27492.83|27492.83|27492.42|27492.42|27492.83|27492.83|27492.42|27492.42|0
1653052090000|2022-05-20 13:08:10|27485.35|27485.35|27485.35|27485.35|27485.35|27485.35|27485.35|27485.35|0
1653052100000|2022-05-20 13:08:20|27492.42|27492.42|27492.42|27492.42|27492.42|27492.42|27492.42|27492.42|0
1653052160000|2022-05-20 13:09:20|27495.96|27495.96|27496.26|27496.26|27496.26|27496.26|27495.96|27495.96|0
1653052180000|2022-05-20 13:09:40|27506.86|27506.86|27506.86|27506.86|27506.86|27506.86|27506.86|27506.86|0
1653052190000|2022-05-20 13:09:50|27503.33|27503.33|27499.79|27499.79|27503.33|27503.33|27499.79|27499.79|0
1653052220000|2022-05-20 13:10:20|27503.33|27503.33|27499.79|27499.79|27503.33|27503.33|27499.79|27499.79|0
1653052280000|2022-05-20 13:11:20|27500.09|27500.09|27500.09|27500.09|27500.09|27500.09|27500.09|27500.09|0
1653052290000|2022-05-20 13:11:30|27496.56|27496.56|27493.02|27493.02|27496.56|27496.56|27493.02|27493.02|0
1653052300000|2022-05-20 13:11:40|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|0
1653052310000|2022-05-20 13:11:50|27489.19|27489.19|27489.19|27489.19|27489.19|27489.19|27489.19|27489.19|0
1653052340000|2022-05-20 13:12:20|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|27492.72|0
1653052360000|2022-05-20 13:12:40|27496.26|27496.26|27496.26|27496.26|27496.26|27496.26|27496.26|27496.26|0
1653052380000|2022-05-20 13:13:00|27496.56|27496.56|27496.56|27496.56|27496.56|27496.56|27496.56|27496.56|0
1653052390000|2022-05-20 13:13:10|27500.09|27500.09|27500.09|27500.09|27500.09|27500.09|27500.09|27500.09|0
1653052420000|2022-05-20 13:13:40|27500.39|27500.39|27500.39|27500.39|27500.39|27500.39|27500.39|27500.39|0
1653052450000|2022-05-20 13:14:10|27500.69|27500.69|27500.69|27500.69|27500.69|27500.69|27500.69|27500.69|0
1653052460000|2022-05-20 13:14:20|27502.71|27502.71|27502.71|27502.71|27502.71|27502.71|27502.71|27502.71|0
1653052470000|2022-05-20 13:14:30|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|0
1653052480000|2022-05-20 13:14:40|27501.81|27501.81|27494.74|27494.74|27501.81|27501.81|27494.74|27494.74|0
1653052490000|2022-05-20 13:14:50|27491.21|27491.21|27494.74|27494.74|27494.74|27494.74|27491.21|27491.21|0
1653052630000|2022-05-20 13:17:10|27491.21|27491.21|27491.21|27491.21|27491.21|27491.21|27491.21|27491.21|0
1653052670000|2022-05-20 13:17:50|27490.91|27490.91|27490.91|27490.91|27490.91|27490.91|27490.91|27490.91|0
1653052680000|2022-05-20 13:18:00|27487.37|27487.37|27483.84|27483.84|27487.37|27487.37|27483.84|27483.84|0
1653052710000|2022-05-20 13:18:30|27480.3|27480.3|27480.3|27480.3|27480.3|27480.3|27480.3|27480.3|0
1653052760000|2022-05-20 13:19:20|27480.6|27480.6|27480.6|27480.6|27480.6|27480.6|27480.6|27480.6|0
1653052780000|2022-05-20 13:19:40|27484.14|27484.14|27484.14|27484.14|27484.14|27484.14|27484.14|27484.14|0
1653052790000|2022-05-20 13:19:50|27484.55|27484.55|27484.55|27484.55|27484.55|27484.55|27484.55|27484.55|0
1653052830000|2022-05-20 13:20:30|27488.08|27488.08|27488.08|27488.08|27488.08|27488.08|27488.08|27488.08|0
1653052840000|2022-05-20 13:20:40|27491.62|27491.62|27491.62|27491.62|27491.62|27491.62|27491.62|27491.62|0
1653052880000|2022-05-20 13:21:20|27495.15|27495.15|27495.15|27495.15|27495.15|27495.15|27495.15|27495.15|0
1653052940000|2022-05-20 13:22:20|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|27495.45|0
1653052950000|2022-05-20 13:22:30|27495.21|27495.21|27488.14|27488.14|27495.21|27495.21|27488.14|27488.14|0
1653052970000|2022-05-20 13:22:50|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|27487.73|0
1653053010000|2022-05-20 13:23:30|27480.66|27480.66|27480.66|27480.66|27480.66|27480.66|27480.66|27480.66|0
1653053040000|2022-05-20 13:24:00|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|0
1653053050000|2022-05-20 13:24:10|27484.5|27484.5|27484.5|27484.5|27484.5|27484.5|27484.5|27484.5|0
1653053100000|2022-05-20 13:25:00|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|27480.96|0
1653053150000|2022-05-20 13:25:50|27480.06|27480.06|27480.06|27480.06|27480.06|27480.06|27480.06|27480.06|0
1653053160000|2022-05-20 13:26:00|27483.6|27483.6|27483.6|27483.6|27483.6|27483.6|27483.6|27483.6|0
1653053170000|2022-05-20 13:26:10|27487.13|27487.13|27487.13|27487.13|27487.13|27487.13|27487.13|27487.13|0
1653053200000|2022-05-20 13:26:40|27490.67|27490.67|27490.67|27490.67|27490.67|27490.67|27490.67|27490.67|0
1653053240000|2022-05-20 13:27:20|27494.2|27494.2|27494.2|27494.2|27494.2|27494.2|27494.2|27494.2|0
1653053260000|2022-05-20 13:27:40|27497.74|27497.74|27497.74|27497.74|27497.74|27497.74|27497.74|27497.74|0
1653053280000|2022-05-20 13:28:00|27501.27|27501.27|27494.2|27494.2|27501.27|27501.27|27494.2|27494.2|0
1653053320000|2022-05-20 13:28:40|27497.74|27497.74|27494.2|27494.2|27497.74|27497.74|27494.2|27494.2|0
1653053330000|2022-05-20 13:28:50|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|27493.96|0
1653053340000|2022-05-20 13:29:00|27490.42|27490.42|27490.42|27490.42|27490.42|27490.42|27490.42|27490.42|0
1653053390000|2022-05-20 13:29:50|27486.89|27486.89|27493.96|27493.96|27493.96|27493.96|27486.89|27486.89|0
1653053400000|2022-05-20 13:30:00|27490.42|27490.42|27481.79|27481.79|27490.42|27490.42|27478.25|27478.25|0
1653053410000|2022-05-20 13:30:10|27478.25|27478.25|27465.02|27465.02|27478.25|27478.25|27465.02|27465.02|0
1653053420000|2022-05-20 13:30:20|27461.49|27461.49|27442.99|27442.99|27461.49|27461.49|27442.99|27442.99|0
1653053430000|2022-05-20 13:30:30|27428.85|27428.85|27442.99|27442.99|27442.99|27442.99|27425.32|27425.32|0
1653053450000|2022-05-20 13:30:50|27442.39|27442.39|27446.23|27446.23|27446.23|27446.23|27442.39|27442.39|0
1653053460000|2022-05-20 13:31:00|27449.76|27449.76|27443.42|27443.42|27453.3|27453.3|27442.94|27442.94|0
1653053470000|2022-05-20 13:31:10|27446.95|27446.95|27443.72|27443.72|27446.95|27446.95|27443.42|27443.42|0
1653053480000|2022-05-20 13:31:20|27450.79|27450.79|27450.79|27450.79|27450.79|27450.79|27447.26|27447.26|0
1653053490000|2022-05-20 13:31:30|27446.65|27446.65|27453.42|27453.42|27453.42|27453.42|27446.35|27446.35|0
1653053500000|2022-05-20 13:31:40|27453.12|27453.12|27450|27450|27453.12|27453.12|27449.59|27449.59|0
1653053510000|2022-05-20 13:31:50|27457.07|27457.07|27452.93|27452.93|27457.07|27457.07|27452.93|27452.93|0
1653053520000|2022-05-20 13:32:00|27453.66|27453.66|27443.05|27443.05|27453.66|27453.66|27442.75|27442.75|0
1653053530000|2022-05-20 13:32:10|27439.52|27439.52|27428.31|27428.31|27439.52|27439.52|27428.31|27428.31|0
1653053540000|2022-05-20 13:32:20|27431.85|27431.85|27431.85|27431.85|27431.85|27431.85|27431.85|27431.85|0
1653053550000|2022-05-20 13:32:30|27432.15|27432.15|27432.15|27432.15|27432.15|27432.15|27432.15|27432.15|0
1653053570000|2022-05-20 13:32:50|27428.61|27428.61|27425.08|27425.08|27428.61|27428.61|27425.08|27425.08|0
1653053580000|2022-05-20 13:33:00|27421.54|27421.54|27421.54|27421.54|27421.54|27421.54|27421.54|27421.54|0
1653053590000|2022-05-20 13:33:10|27425.08|27425.08|27428.61|27428.61|27428.61|27428.61|27425.08|27425.08|0
1653053600000|2022-05-20 13:33:20|27432.15|27432.15|27428.31|27428.31|27432.15|27432.15|27428.31|27428.31|0
1653053610000|2022-05-20 13:33:30|27424.78|27424.78|27424.78|27424.78|27424.78|27424.78|27424.78|27424.78|0
1653053620000|2022-05-20 13:33:40|27428.31|27428.31|27428.31|27428.31|27428.31|27428.31|27428.31|27428.31|0
1653053630000|2022-05-20 13:33:50|27424.78|27424.78|27424.78|27424.78|27424.78|27424.78|27424.78|27424.78|0
1653053650000|2022-05-20 13:34:10|27428.31|27428.31|27428.31|27428.31|27428.31|27428.31|27428.31|27428.31|0
1653053660000|2022-05-20 13:34:20|27431.85|27431.85|27435.68|27435.68|27435.68|27435.68|27431.85|27431.85|0
1653053670000|2022-05-20 13:34:30|27435.98|27435.98|27435.98|27435.98|27435.98|27435.98|27435.98|27435.98|0
1653053690000|2022-05-20 13:34:50|27435.68|27435.68|27439.22|27439.22|27439.22|27439.22|27435.68|27435.68|0
1653053720000|2022-05-20 13:35:20|27442.75|27442.75|27442.45|27442.45|27442.75|27442.75|27442.45|27442.45|0
1653053730000|2022-05-20 13:35:30|27438.92|27438.92|27435.08|27435.08|27438.92|27438.92|27435.08|27435.08|0
1653053740000|2022-05-20 13:35:40|27428.01|27428.01|27428.01|27428.01|27428.01|27428.01|27428.01|27428.01|0
1653053750000|2022-05-20 13:35:50|27427.53|27427.53|27427.53|27427.53|27427.53|27427.53|27427.53|27427.53|0
1653053760000|2022-05-20 13:36:00|27423.99|27423.99|27427.47|27427.47|27427.77|27427.77|27423.99|27423.99|0
1653053770000|2022-05-20 13:36:10|27431.01|27431.01|27423.94|27423.94|27431.01|27431.01|27423.94|27423.94|0
1653053780000|2022-05-20 13:36:20|27416.87|27416.87|27412.92|27412.92|27416.87|27416.87|27412.92|27412.92|0
1653053790000|2022-05-20 13:36:30|27409.39|27409.39|27412.62|27412.62|27416.46|27416.46|27409.39|27409.39|0
1653053800000|2022-05-20 13:36:40|27409.09|27409.09|27405.14|27405.14|27409.09|27409.09|27405.14|27405.14|0
1653053810000|2022-05-20 13:36:50|27394.54|27394.54|27394.54|27394.54|27394.54|27394.54|27394.54|27394.54|0
1653053840000|2022-05-20 13:37:20|27401.61|27401.61|27401.61|27401.61|27401.61|27401.61|27401.61|27401.61|0
1653053870000|2022-05-20 13:37:50|27402.21|27402.21|27395.44|27395.44|27402.51|27402.51|27395.44|27395.44|0
1653053880000|2022-05-20 13:38:00|27398.97|27398.97|27411.08|27411.08|27411.08|27411.08|27398.97|27398.97|0
1653053890000|2022-05-20 13:38:10|27410.78|27410.78|27407.24|27407.24|27410.78|27410.78|27407.24|27407.24|0
1653053900000|2022-05-20 13:38:20|27407.84|27407.84|27411.38|27411.38|27411.38|27411.38|27407.84|27407.84|0
1653053920000|2022-05-20 13:38:40|27411.68|27411.68|27411.98|27411.98|27411.98|27411.98|27411.68|27411.68|0
1653053940000|2022-05-20 13:39:00|27412.28|27412.28|27415.82|27415.82|27415.82|27415.82|27412.28|27412.28|0
1653053950000|2022-05-20 13:39:10|27416.64|27416.64|27413.1|27413.1|27416.64|27416.64|27413.1|27413.1|0
1653053960000|2022-05-20 13:39:20|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|0
1653053970000|2022-05-20 13:39:30|27420.58|27420.58|27431.79|27431.79|27431.79|27431.79|27420.58|27420.58|0
1653053980000|2022-05-20 13:39:40|27432.09|27432.09|27439.16|27439.16|27439.16|27439.16|27432.09|27432.09|0
1653054000000|2022-05-20 13:40:00|27438.86|27438.86|27438.86|27438.86|27438.86|27438.86|27438.86|27438.86|0
1653054010000|2022-05-20 13:40:10|27442.39|27442.39|27446.23|27446.23|27446.23|27446.23|27442.39|27442.39|0
1653054020000|2022-05-20 13:40:20|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|27453.3|0
1653054040000|2022-05-20 13:40:40|27454.12|27454.12|27453.71|27453.71|27454.12|27454.12|27453.71|27453.71|0
1653054050000|2022-05-20 13:40:50|27467.85|27467.85|27468.45|27468.45|27468.45|27468.45|27467.85|27467.85|0
1653054080000|2022-05-20 13:41:20|27475.52|27475.52|27479.05|27479.05|27479.05|27479.05|27475.52|27475.52|0
1653054090000|2022-05-20 13:41:30|27479.35|27479.35|27490.26|27490.26|27490.26|27490.26|27479.35|27479.35|0
1653054100000|2022-05-20 13:41:40|27486.72|27486.72|27486.72|27486.72|27486.72|27486.72|27486.72|27486.72|0
1653054110000|2022-05-20 13:41:50|27487.02|27487.02|27471.27|27471.27|27487.02|27487.02|27471.27|27471.27|0
1653054130000|2022-05-20 13:42:10|27464.2|27464.2|27464.2|27464.2|27464.2|27464.2|27464.2|27464.2|0
1653054140000|2022-05-20 13:42:20|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|27474.81|0
1653054150000|2022-05-20 13:42:30|27471.27|27471.27|27471.27|27471.27|27471.27|27471.27|27471.27|27471.27|0
1653054160000|2022-05-20 13:42:40|27467.74|27467.74|27470.97|27470.97|27471.27|27471.27|27467.74|27467.74|0
1653054170000|2022-05-20 13:42:50|27474.51|27474.51|27478.04|27478.04|27478.04|27478.04|27474.51|27474.51|0
1653054180000|2022-05-20 13:43:00|27481.57|27481.57|27488.64|27488.64|27488.64|27488.64|27481.57|27481.57|0
1653054190000|2022-05-20 13:43:10|27485.11|27485.11|27492.59|27492.59|27492.59|27492.59|27485.11|27485.11|0
1653054200000|2022-05-20 13:43:20|27496.12|27496.12|27503.19|27503.19|27503.19|27503.19|27496.12|27496.12|0
1653054220000|2022-05-20 13:43:40|27499.66|27499.66|27491.09|27491.09|27499.66|27499.66|27491.09|27491.09|0
1653054240000|2022-05-20 13:44:00|27490.49|27490.49|27490.19|27490.19|27490.49|27490.49|27490.19|27490.19|0
1653054250000|2022-05-20 13:44:10|27486.65|27486.65|27486.65|27486.65|27486.65|27486.65|27486.65|27486.65|0
1653054260000|2022-05-20 13:44:20|27486.95|27486.95|27483.72|27483.72|27487.25|27487.25|27483.72|27483.72|0
1653054270000|2022-05-20 13:44:30|27483.31|27483.31|27476.24|27476.24|27483.31|27483.31|27476.24|27476.24|0
1653054280000|2022-05-20 13:44:40|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|27483.31|0
1653054300000|2022-05-20 13:45:00|27483.01|27483.01|27483.31|27483.31|27483.31|27483.31|27483.01|27483.01|0
1653054310000|2022-05-20 13:45:10|27497.45|27497.45|27498.35|27498.35|27498.35|27498.35|27490.98|27490.98|0
1653054320000|2022-05-20 13:45:20|27501.88|27501.88|27499.17|27499.17|27502.7|27502.7|27499.17|27499.17|0
1653054330000|2022-05-20 13:45:30|27502.7|27502.7|27499.17|27499.17|27502.7|27502.7|27499.17|27499.17|0
1653054340000|2022-05-20 13:45:40|27498.87|27498.87|27495.33|27495.33|27498.87|27498.87|27495.33|27495.33|0
1653054350000|2022-05-20 13:45:50|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|0
1653054370000|2022-05-20 13:46:10|27495.33|27495.33|27498.87|27498.87|27498.87|27498.87|27495.33|27495.33|0
1653054390000|2022-05-20 13:46:30|27491.8|27491.8|27483.53|27483.53|27491.8|27491.8|27483.53|27483.53|0
1653054420000|2022-05-20 13:47:00|27483.23|27483.23|27483.53|27483.53|27483.53|27483.53|27483.23|27483.23|0
1653054430000|2022-05-20 13:47:10|27476.46|27476.46|27476.46|27476.46|27476.46|27476.46|27476.46|27476.46|0
1653054450000|2022-05-20 13:47:30|27472.92|27472.92|27472.32|27472.32|27472.92|27472.92|27472.32|27472.32|0
1653054460000|2022-05-20 13:47:40|27468.79|27468.79|27465.25|27465.25|27468.79|27468.79|27465.25|27465.25|0
1653054470000|2022-05-20 13:47:50|27464.84|27464.84|27467.06|27467.06|27467.97|27467.97|27464.43|27464.43|0
1653054490000|2022-05-20 13:48:10|27463.53|27463.53|27459.99|27459.99|27463.53|27463.53|27459.99|27459.99|0
1653054500000|2022-05-20 13:48:20|27459.59|27459.59|27459.59|27459.59|27459.59|27459.59|27459.59|27459.59|0
1653054510000|2022-05-20 13:48:30|27466.96|27466.96|27471.09|27471.09|27474.03|27474.03|27466.96|27466.96|0
1653054520000|2022-05-20 13:48:40|27470.79|27470.79|27470.79|27470.79|27470.79|27470.79|27470.79|27470.79|0
1653054530000|2022-05-20 13:48:50|27463.42|27463.42|27463.83|27463.83|27463.83|27463.83|27463.42|27463.42|0
1653054550000|2022-05-20 13:49:10|27470.9|27470.9|27470.9|27470.9|27470.9|27470.9|27470.9|27470.9|0
1653054560000|2022-05-20 13:49:20|27467.37|27467.37|27467.37|27467.37|27467.37|27467.37|27467.37|27467.37|0
1653054570000|2022-05-20 13:49:30|27470.9|27470.9|27470.9|27470.9|27470.9|27470.9|27470.9|27470.9|0
1653054590000|2022-05-20 13:49:50|27460.3|27460.3|27456.76|27456.76|27460.3|27460.3|27456.76|27456.76|0
1653054600000|2022-05-20 13:50:00|27460.3|27460.3|27460.3|27460.3|27460.3|27460.3|27460.3|27460.3|0
1653054620000|2022-05-20 13:50:20|27456.76|27456.76|27456.76|27456.76|27460.3|27460.3|27456.76|27456.76|0
1653054630000|2022-05-20 13:50:30|27449.69|27449.69|27442.62|27442.62|27449.69|27449.69|27442.62|27442.62|0
1653054640000|2022-05-20 13:50:40|27446.16|27446.16|27446.16|27446.16|27446.16|27446.16|27446.16|27446.16|0
1653054650000|2022-05-20 13:50:50|27453.23|27453.23|27446.16|27446.16|27453.23|27453.23|27446.16|27446.16|0
1653054660000|2022-05-20 13:51:00|27445.86|27445.86|27459.99|27459.99|27459.99|27459.99|27445.86|27445.86|0
1653054670000|2022-05-20 13:51:10|27456.46|27456.46|27463.53|27463.53|27470.6|27470.6|27456.46|27456.46|0
1653054680000|2022-05-20 13:51:20|27459.99|27459.99|27459.99|27459.99|27459.99|27459.99|27459.99|27459.99|0
1653054700000|2022-05-20 13:51:40|27456.46|27456.46|27456.46|27456.46|27456.46|27456.46|27456.46|27456.46|0
1653054710000|2022-05-20 13:51:50|27449.39|27449.39|27456.46|27456.46|27456.46|27456.46|27449.39|27449.39|0
1653054730000|2022-05-20 13:52:10|27456.16|27456.16|27455.56|27455.56|27456.16|27456.16|27455.56|27455.56|0
1653054740000|2022-05-20 13:52:20|27456.16|27456.16|27456.16|27456.16|27463.23|27463.23|27456.16|27456.16|0
1653054750000|2022-05-20 13:52:30|27449.09|27449.09|27442.02|27442.02|27449.09|27449.09|27442.02|27442.02|0
1653054760000|2022-05-20 13:52:40|27438.49|27438.49|27442.02|27442.02|27442.02|27442.02|27434.95|27434.95|0
1653054770000|2022-05-20 13:52:50|27449.09|27449.09|27448.68|27448.68|27449.09|27449.09|27448.68|27448.68|0
1653054780000|2022-05-20 13:53:00|27445.15|27445.15|27445.15|27445.15|27445.45|27445.45|27445.15|27445.15|0
1653054800000|2022-05-20 13:53:20|27444.84|27444.84|27444.84|27444.84|27444.84|27444.84|27441.31|27441.31|0
1653054810000|2022-05-20 13:53:30|27458.98|27458.98|27455.45|27455.45|27458.98|27458.98|27451.91|27451.91|0
1653054840000|2022-05-20 13:54:00|27455.75|27455.75|27456.05|27456.05|27456.05|27456.05|27455.75|27455.75|0
1653054850000|2022-05-20 13:54:10|27459.59|27459.59|27467.56|27467.56|27467.56|27467.56|27459.59|27459.59|0
1653054860000|2022-05-20 13:54:20|27467.26|27467.26|27467.26|27467.26|27467.26|27467.26|27467.26|27467.26|0
1653054870000|2022-05-20 13:54:30|27481.4|27481.4|27474.33|27474.33|27481.4|27481.4|27474.33|27474.33|0
1653054880000|2022-05-20 13:54:40|27474.63|27474.63|27474.63|27474.63|27474.63|27474.63|27474.63|27474.63|0
1653054890000|2022-05-20 13:54:50|27488.77|27488.77|27478.16|27478.16|27488.77|27488.77|27478.16|27478.16|0
1653054910000|2022-05-20 13:55:10|27474.63|27474.63|27478.27|27478.27|27478.27|27478.27|27474.63|27474.63|0
1653054920000|2022-05-20 13:55:20|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|0
1653054930000|2022-05-20 13:55:30|27478.27|27478.27|27471.2|27471.2|27478.27|27478.27|27471.2|27471.2|0
1653054940000|2022-05-20 13:55:40|27467.67|27467.67|27464.13|27464.13|27467.67|27467.67|27464.13|27464.13|0
1653054950000|2022-05-20 13:55:50|27464.43|27464.43|27464.43|27464.43|27464.43|27464.43|27464.43|27464.43|0
1653054960000|2022-05-20 13:56:00|27463.83|27463.83|27456.76|27456.76|27463.83|27463.83|27456.76|27456.76|0
1653054990000|2022-05-20 13:56:30|27457.06|27457.06|27453.53|27453.53|27457.06|27457.06|27453.53|27453.53|0
1653055000000|2022-05-20 13:56:40|27467.67|27467.67|27467.67|27467.67|27467.67|27467.67|27467.67|27467.67|0
1653055020000|2022-05-20 13:57:00|27467.37|27467.37|27456.16|27456.16|27467.37|27467.37|27456.16|27456.16|0
1653055040000|2022-05-20 13:57:20|27456.46|27456.46|27467.67|27467.67|27467.67|27467.67|27456.46|27456.46|0
1653055070000|2022-05-20 13:57:50|27474.74|27474.74|27482.11|27482.11|27492.41|27492.41|27474.74|27474.74|0
1653055080000|2022-05-20 13:58:00|27478.57|27478.57|27478.57|27478.57|27478.57|27478.57|27478.57|27478.57|0
1653055100000|2022-05-20 13:58:20|27489.18|27489.18|27478.57|27478.57|27489.18|27489.18|27478.57|27478.57|0
1653055110000|2022-05-20 13:58:30|27482.11|27482.11|27489.18|27489.18|27489.18|27489.18|27482.11|27482.11|0
1653055130000|2022-05-20 13:58:50|27488.88|27488.88|27488.88|27488.88|27488.88|27488.88|27488.88|27488.88|0
1653055140000|2022-05-20 13:59:00|27481.81|27481.81|27480.74|27480.74|27481.81|27481.81|27480.74|27480.74|0
1653055150000|2022-05-20 13:59:10|27477.21|27477.21|27477.21|27477.21|27477.21|27477.21|27477.21|27477.21|0
1653055160000|2022-05-20 13:59:20|27473.67|27473.67|27473.67|27473.67|27473.67|27473.67|27473.67|27473.67|0
1653055170000|2022-05-20 13:59:30|27470.14|27470.14|27470.14|27470.14|27470.14|27470.14|27470.14|27470.14|0
1653055180000|2022-05-20 13:59:40|27466.6|27466.6|27467.42|27467.42|27467.42|27467.42|27466.6|27466.6|0
1653055190000|2022-05-20 13:59:50|27470.96|27470.96|27470.96|27470.96|27474.49|27474.49|27470.96|27470.96|0
1653055200000|2022-05-20 14:00:00|27471.26|27471.26|27471.56|27471.56|27471.56|27471.56|27470.96|27470.96|0
1653055210000|2022-05-20 14:00:10|27478.63|27478.63|27475.09|27475.09|27478.63|27478.63|27475.09|27475.09|0
1653055230000|2022-05-20 14:00:30|27475.39|27475.39|27478.33|27478.33|27481.86|27481.86|27475.39|27475.39|0
1653055240000|2022-05-20 14:00:40|27474.38|27474.38|27466.41|27466.41|27474.38|27474.38|27466.41|27466.41|0
1653055250000|2022-05-20 14:00:50|27463.12|27463.12|27462.22|27462.22|27463.12|27463.12|27462.22|27462.22|0
1653055260000|2022-05-20 14:01:00|27472.82|27472.82|27477.37|27477.37|27477.37|27477.37|27472.82|27472.82|0
1653055270000|2022-05-20 14:01:10|27477.67|27477.67|27481.2|27481.2|27481.2|27481.2|27477.67|27477.67|0
1653055280000|2022-05-20 14:01:20|27481.81|27481.81|27485.34|27485.34|27485.34|27485.34|27481.81|27481.81|0
1653055290000|2022-05-20 14:01:30|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|27481.81|0
1653055300000|2022-05-20 14:01:40|27478.27|27478.27|27477.97|27477.97|27478.27|27478.27|27477.97|27477.97|0
1653055310000|2022-05-20 14:01:50|27474.43|27474.43|27467.37|27467.37|27474.43|27474.43|27467.37|27467.37|0
1653055320000|2022-05-20 14:02:00|27460.3|27460.3|27456.76|27456.76|27460.3|27460.3|27456.76|27456.76|0
1653055330000|2022-05-20 14:02:10|27460.3|27460.3|27463.83|27463.83|27467.37|27467.37|27460.3|27460.3|0
1653055350000|2022-05-20 14:02:30|27467.37|27467.37|27467.37|27467.37|27467.37|27467.37|27467.37|27467.37|0
1653055370000|2022-05-20 14:02:50|27477.97|27477.97|27470.9|27470.9|27477.97|27477.97|27470.9|27470.9|0
1653055390000|2022-05-20 14:03:10|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|0
1653055400000|2022-05-20 14:03:20|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|27474.03|0
1653055410000|2022-05-20 14:03:30|27470.49|27470.49|27470.49|27470.49|27470.49|27470.49|27470.49|27470.49|0
1653055420000|2022-05-20 14:03:40|27470.19|27470.19|27466.35|27466.35|27470.19|27470.19|27466.35|27466.35|0
1653055430000|2022-05-20 14:03:50|27466.76|27466.76|27477.37|27477.37|27477.37|27477.37|27466.76|27466.76|0
1653055440000|2022-05-20 14:04:00|27473.83|27473.83|27470.3|27470.3|27473.83|27473.83|27470.3|27470.3|0
1653055450000|2022-05-20 14:04:10|27466.76|27466.76|27466.76|27466.76|27466.76|27466.76|27466.76|27466.76|0
1653055470000|2022-05-20 14:04:30|27463.23|27463.23|27460.3|27460.3|27463.23|27463.23|27459.69|27459.69|0
1653055480000|2022-05-20 14:04:40|27460.6|27460.6|27464.13|27464.13|27464.13|27464.13|27460.6|27460.6|0
1653055500000|2022-05-20 14:05:00|27460.6|27460.6|27463.53|27463.53|27467.06|27467.06|27460.6|27460.6|0
1653055510000|2022-05-20 14:05:10|27470.6|27470.6|27470.9|27470.9|27470.9|27470.9|27470.6|27470.6|0
1653055550000|2022-05-20 14:05:50|27481.5|27481.5|27481.2|27481.2|27481.5|27481.5|27481.2|27481.2|0
1653055560000|2022-05-20 14:06:00|27481.5|27481.5|27481.5|27481.5|27481.5|27481.5|27481.5|27481.5|0
1653055570000|2022-05-20 14:06:10|27488.57|27488.57|27493.06|27493.06|27493.23|27493.23|27488.57|27488.57|0
1653055580000|2022-05-20 14:06:20|27496.6|27496.6|27496.6|27496.6|27496.6|27496.6|27496.6|27496.6|0
1653055590000|2022-05-20 14:06:30|27493.06|27493.06|27493.06|27493.06|27493.06|27493.06|27493.06|27493.06|0
1653055610000|2022-05-20 14:06:50|27493.36|27493.36|27507.5|27507.5|27507.5|27507.5|27493.36|27493.36|0
1653055620000|2022-05-20 14:07:00|27507.2|27507.2|27503.67|27503.67|27507.2|27507.2|27503.67|27503.67|0
1653055630000|2022-05-20 14:07:10|27503.37|27503.37|27506.9|27506.9|27506.9|27506.9|27503.37|27503.37|0
1653055640000|2022-05-20 14:07:20|27503.37|27503.37|27499.83|27499.83|27503.37|27503.37|27499.83|27499.83|0
1653055650000|2022-05-20 14:07:30|27496.3|27496.3|27496.3|27496.3|27496.3|27496.3|27496.3|27496.3|0
1653055660000|2022-05-20 14:07:40|27499.83|27499.83|27503.37|27503.37|27503.37|27503.37|27499.83|27499.83|0
1653055670000|2022-05-20 14:07:50|27492.76|27492.76|27489.23|27489.23|27492.76|27492.76|27489.23|27489.23|0
1653055680000|2022-05-20 14:08:00|27482.16|27482.16|27474.36|27474.36|27482.16|27482.16|27474.36|27474.36|0
1653055690000|2022-05-20 14:08:10|27474.66|27474.66|27478.2|27478.2|27478.2|27478.2|27474.66|27474.66|0
1653055710000|2022-05-20 14:08:30|27477.9|27477.9|27474.36|27474.36|27477.9|27477.9|27474.36|27474.36|0
1653055740000|2022-05-20 14:09:00|27467.29|27467.29|27467.59|27467.59|27467.59|27467.59|27467.29|27467.29|0
1653055750000|2022-05-20 14:09:10|27474.66|27474.66|27474.66|27474.66|27474.66|27474.66|27474.66|27474.66|0
1653055760000|2022-05-20 14:09:20|27471.13|27471.13|27471.13|27471.13|27471.13|27471.13|27471.13|27471.13|0
1653055790000|2022-05-20 14:09:50|27469.9|27469.9|27476.97|27476.97|27476.97|27476.97|27469.9|27469.9|0
1653055810000|2022-05-20 14:10:10|27477.27|27477.27|27478.47|27478.47|27478.47|27478.47|27477.27|27477.27|0
1653055820000|2022-05-20 14:10:20|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|27477.27|0
1653055830000|2022-05-20 14:10:30|27476.67|27476.67|27476.67|27476.67|27476.67|27476.67|27476.67|27476.67|0
1653055840000|2022-05-20 14:10:40|27480.2|27480.2|27480.2|27480.2|27480.2|27480.2|27480.2|27480.2|0
1653055850000|2022-05-20 14:10:50|27476.67|27476.67|27473.13|27473.13|27476.67|27476.67|27473.13|27473.13|0
1653055860000|2022-05-20 14:11:00|27472.53|27472.53|27472.83|27472.83|27472.83|27472.83|27472.53|27472.53|0
1653055890000|2022-05-20 14:11:30|27472.53|27472.53|27472.53|27472.53|27472.53|27472.53|27472.53|27472.53|0
1653055900000|2022-05-20 14:11:40|27472.23|27472.23|27472.23|27472.23|27472.23|27472.23|27472.23|27472.23|0
1653055910000|2022-05-20 14:11:50|27471.82|27471.82|27471.82|27471.82|27471.82|27471.82|27471.82|27471.82|0
1653055920000|2022-05-20 14:12:00|27472.12|27472.12|27472.12|27472.12|27472.12|27472.12|27472.12|27472.12|0
1653055930000|2022-05-20 14:12:10|27468.59|27468.59|27457.98|27457.98|27468.59|27468.59|27457.98|27457.98|0
1653055940000|2022-05-20 14:12:20|27454.45|27454.45|27454.45|27454.45|27454.45|27454.45|27450.91|27450.91|0
1653055950000|2022-05-20 14:12:30|27454.15|27454.15|27454.45|27454.45|27454.45|27454.45|27454.15|27454.15|0
1653055970000|2022-05-20 14:12:50|27457.98|27457.98|27457.98|27457.98|27457.98|27457.98|27457.98|27457.98|0
1653055980000|2022-05-20 14:13:00|27454.45|27454.45|27454.75|27454.75|27454.75|27454.75|27454.45|27454.45|0
1653055990000|2022-05-20 14:13:10|27447.68|27447.68|27447.68|27447.68|27447.68|27447.68|27447.68|27447.68|0
1653056010000|2022-05-20 14:13:30|27444.14|27444.14|27440.61|27440.61|27444.14|27444.14|27440.61|27440.61|0
1653056020000|2022-05-20 14:13:40|27447.68|27447.68|27447.68|27447.68|27447.68|27447.68|27447.68|27447.68|0
1653056040000|2022-05-20 14:14:00|27444.14|27444.14|27444.14|27444.14|27444.14|27444.14|27444.14|27444.14|0
1653056050000|2022-05-20 14:14:10|27437.07|27437.07|27437.07|27437.07|27437.07|27437.07|27437.07|27437.07|0
1653056060000|2022-05-20 14:14:20|27440.61|27440.61|27440.61|27440.61|27440.61|27440.61|27440.61|27440.61|0
1653056070000|2022-05-20 14:14:30|27440.91|27440.91|27437.07|27437.07|27440.91|27440.91|27437.07|27437.07|0
1653056090000|2022-05-20 14:14:50|27437.37|27437.37|27445.04|27445.04|27445.04|27445.04|27437.37|27437.37|0
1653056100000|2022-05-20 14:15:00|27448.58|27448.58|27448.58|27448.58|27448.58|27448.58|27448.58|27448.58|0
1653056110000|2022-05-20 14:15:10|27448.28|27448.28|27451.81|27451.81|27451.81|27451.81|27448.28|27448.28|0
1653056130000|2022-05-20 14:15:30|27458.88|27458.88|27469.79|27469.79|27470.2|27470.2|27458.88|27458.88|0
1653056140000|2022-05-20 14:15:40|27470.69|27470.69|27470.39|27470.39|27470.69|27470.69|27470.39|27470.39|0
1653056150000|2022-05-20 14:15:50|27470.99|27470.99|27478.06|27478.06|27478.06|27478.06|27470.99|27470.99|0
1653056170000|2022-05-20 14:16:10|27481.59|27481.59|27474.52|27474.52|27481.59|27481.59|27474.52|27474.52|0
1653056180000|2022-05-20 14:16:20|27478.06|27478.06|27478.06|27478.06|27478.06|27478.06|27478.06|27478.06|0
1653056190000|2022-05-20 14:16:30|27481.59|27481.59|27480.99|27480.99|27481.59|27481.59|27480.99|27480.99|0
1653056210000|2022-05-20 14:16:50|27477.46|27477.46|27477.46|27477.46|27477.46|27477.46|27477.46|27477.46|0
1653056220000|2022-05-20 14:17:00|27477.76|27477.76|27477.76|27477.76|27477.76|27477.76|27477.76|27477.76|0
1653056240000|2022-05-20 14:17:20|27484.83|27484.83|27506.34|27506.34|27506.34|27506.34|27484.83|27484.83|0
1653056250000|2022-05-20 14:17:30|27506.04|27506.04|27506.04|27506.04|27506.04|27506.04|27506.04|27506.04|0
1653056260000|2022-05-20 14:17:40|27506.34|27506.34|27506.34|27506.34|27506.34|27506.34|27506.34|27506.34|0
1653056280000|2022-05-20 14:18:00|27502.8|27502.8|27506.34|27506.34|27506.34|27506.34|27502.8|27502.8|0
1653056300000|2022-05-20 14:18:20|27509.87|27509.87|27506.34|27506.34|27509.87|27509.87|27506.34|27506.34|0
1653056310000|2022-05-20 14:18:30|27502.8|27502.8|27499.27|27499.27|27502.8|27502.8|27499.27|27499.27|0
1653056330000|2022-05-20 14:18:50|27495.73|27495.73|27481.89|27481.89|27496.03|27496.03|27481.89|27481.89|0
1653056340000|2022-05-20 14:19:00|27485.43|27485.43|27488.96|27488.96|27488.96|27488.96|27485.43|27485.43|0
1653056350000|2022-05-20 14:19:10|27485.43|27485.43|27481.29|27481.29|27485.43|27485.43|27481.29|27481.29|0
1653056360000|2022-05-20 14:19:20|27484.83|27484.83|27488.66|27488.66|27488.66|27488.66|27484.83|27484.83|0
1653056370000|2022-05-20 14:19:30|27485.13|27485.13|27485.13|27485.13|27485.13|27485.13|27485.13|27485.13|0
1653056380000|2022-05-20 14:19:40|27492.2|27492.2|27492.2|27492.2|27492.2|27492.2|27492.2|27492.2|0
1653056390000|2022-05-20 14:19:50|27488.66|27488.66|27488.36|27488.36|27488.66|27488.66|27488.36|27488.36|0
1653056400000|2022-05-20 14:20:00|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|27491.9|0
1653056410000|2022-05-20 14:20:10|27495.43|27495.43|27495.13|27495.13|27495.43|27495.43|27495.13|27495.13|0
1653056420000|2022-05-20 14:20:20|27494.83|27494.83|27494.83|27494.83|27494.83|27494.83|27494.83|27494.83|0
1653056450000|2022-05-20 14:20:50|27491.3|27491.3|27487.76|27487.76|27491.3|27491.3|27487.76|27487.76|0
1653056460000|2022-05-20 14:21:00|27484.23|27484.23|27485.26|27485.26|27489.28|27489.28|27482.21|27482.21|0
1653056470000|2022-05-20 14:21:10|27481.72|27481.72|27481.72|27481.72|27481.72|27481.72|27481.72|27481.72|0
1653056480000|2022-05-20 14:21:20|27480.82|27480.82|27480.52|27480.52|27480.82|27480.82|27480.52|27480.52|0
1653056500000|2022-05-20 14:21:40|27476.99|27476.99|27480.52|27480.52|27480.52|27480.52|27469.92|27469.92|0
1653056510000|2022-05-20 14:21:50|27484.06|27484.06|27484.06|27484.06|27484.06|27484.06|27484.06|27484.06|0
1653056530000|2022-05-20 14:22:10|27483.45|27483.45|27483.45|27483.45|27483.45|27483.45|27483.45|27483.45|0
1653056540000|2022-05-20 14:22:20|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|27476.38|0
1653056550000|2022-05-20 14:22:30|27479.92|27479.92|27472.85|27472.85|27479.92|27479.92|27472.85|27472.85|0
1653056570000|2022-05-20 14:22:50|27465.78|27465.78|27466.26|27466.26|27476.38|27476.38|27458.71|27458.71|0
1653056580000|2022-05-20 14:23:00|27476.87|27476.87|27477.88|27477.88|27477.88|27477.88|27476.87|27476.87|0
1653056590000|2022-05-20 14:23:10|27470.81|27470.81|27470.81|27470.81|27470.81|27470.81|27470.81|27470.81|0
1653056600000|2022-05-20 14:23:20|27471.41|27471.41|27471.11|27471.11|27471.41|27471.41|27471.11|27471.11|0
1653056620000|2022-05-20 14:23:40|27470.7|27470.7|27474.23|27474.23|27481.3|27481.3|27470.7|27470.7|0
1653056630000|2022-05-20 14:23:50|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|0
1653056640000|2022-05-20 14:24:00|27471|27471|27481.3|27481.3|27484.84|27484.84|27470.7|27470.7|0
1653056660000|2022-05-20 14:24:20|27477.77|27477.77|27491.91|27491.91|27491.91|27491.91|27477.77|27477.77|0
1653056670000|2022-05-20 14:24:30|27492.21|27492.21|27495.74|27495.74|27495.74|27495.74|27492.21|27492.21|0
1653056680000|2022-05-20 14:24:40|27492.21|27492.21|27492.21|27492.21|27492.21|27492.21|27492.21|27492.21|0
1653056690000|2022-05-20 14:24:50|27488.67|27488.67|27492.51|27492.51|27492.51|27492.51|27488.67|27488.67|0
1653056700000|2022-05-20 14:25:00|27488.98|27488.98|27485.44|27485.44|27488.98|27488.98|27481.91|27481.91|0
1653056710000|2022-05-20 14:25:10|27481.91|27481.91|27481.5|27481.5|27481.91|27481.91|27481.5|27481.5|0
1653056730000|2022-05-20 14:25:30|27477.96|27477.96|27481.5|27481.5|27481.5|27481.5|27477.96|27477.96|0
1653056740000|2022-05-20 14:25:40|27481.2|27481.2|27481.2|27481.2|27481.2|27481.2|27481.2|27481.2|0
1653056750000|2022-05-20 14:25:50|27474.13|27474.13|27463.52|27463.52|27477.66|27477.66|27463.52|27463.52|0
1653056760000|2022-05-20 14:26:00|27467.06|27467.06|27474.13|27474.13|27474.13|27474.13|27467.06|27467.06|0
1653056770000|2022-05-20 14:26:10|27463.52|27463.52|27467.06|27467.06|27467.06|27467.06|27459.99|27459.99|0
1653056780000|2022-05-20 14:26:20|27463.52|27463.52|27470.59|27470.59|27470.59|27470.59|27463.52|27463.52|0
1653056790000|2022-05-20 14:26:30|27474.13|27474.13|27470.89|27470.89|27474.13|27474.13|27470.59|27470.59|0
1653056810000|2022-05-20 14:26:50|27474.43|27474.43|27475.14|27475.14|27475.14|27475.14|27474.43|27474.43|0
1653056820000|2022-05-20 14:27:00|27475.44|27475.44|27475.44|27475.44|27475.44|27475.44|27475.44|27475.44|0
1653056830000|2022-05-20 14:27:10|27476.04|27476.04|27471.9|27471.9|27476.04|27476.04|27471.9|27471.9|0
1653056840000|2022-05-20 14:27:20|27475.44|27475.44|27471.9|27471.9|27475.44|27475.44|27471.9|27471.9|0
1653056850000|2022-05-20 14:27:30|27461.3|27461.3|27475.44|27475.44|27475.44|27475.44|27461.3|27461.3|0
1653056860000|2022-05-20 14:27:40|27471.9|27471.9|27472.2|27472.2|27472.2|27472.2|27471.9|27471.9|0
1653056870000|2022-05-20 14:27:50|27468.67|27468.67|27468.67|27468.67|27468.67|27468.67|27468.67|27468.67|0
1653056880000|2022-05-20 14:28:00|27470.47|27470.47|27467.47|27467.47|27470.47|27470.47|27467.47|27467.47|0
1653056890000|2022-05-20 14:28:10|27467.22|27467.22|27477.83|27477.83|27477.83|27477.83|27466.62|27466.62|0
1653056900000|2022-05-20 14:28:20|27478.13|27478.13|27478.13|27478.13|27478.13|27478.13|27478.13|27478.13|0
1653056910000|2022-05-20 14:28:30|27477.83|27477.83|27470.76|27470.76|27481.36|27481.36|27470.76|27470.76|0
1653056930000|2022-05-20 14:28:50|27481.36|27481.36|27477.83|27477.83|27484.9|27484.9|27477.83|27477.83|0
1653056940000|2022-05-20 14:29:00|27477.23|27477.23|27476.63|27476.63|27477.53|27477.53|27476.63|27476.63|0
1653056950000|2022-05-20 14:29:10|27473.09|27473.09|27473.09|27473.09|27473.09|27473.09|27469.56|27469.56|0
1653056970000|2022-05-20 14:29:30|27469.56|27469.56|27468.96|27468.96|27469.56|27469.56|27468.96|27468.96|0
1653056980000|2022-05-20 14:29:40|27472.49|27472.49|27479.32|27479.32|27479.32|27479.32|27472.49|27472.49|0
1653056990000|2022-05-20 14:29:50|27478.72|27478.72|27478.72|27478.72|27478.72|27478.72|27478.72|27478.72|0
1653057000000|2022-05-20 14:30:00|27478.42|27478.42|27481.95|27481.95|27481.95|27481.95|27474.88|27474.88|0
1653057030000|2022-05-20 14:30:30|27481.35|27481.35|27481.84|27481.84|27481.84|27481.84|27481.35|27481.35|0
1653057040000|2022-05-20 14:30:40|27481.54|27481.54|27481.54|27481.54|27481.54|27481.54|27481.54|27481.54|0
1653057050000|2022-05-20 14:30:50|27485.07|27485.07|27484.77|27484.77|27485.07|27485.07|27484.77|27484.77|0
1653057060000|2022-05-20 14:31:00|27488.3|27488.3|27487.48|27487.48|27488.3|27488.3|27487.48|27487.48|0
1653057080000|2022-05-20 14:31:20|27490.72|27490.72|27490.72|27490.72|27490.72|27490.72|27490.42|27490.42|0
1653057090000|2022-05-20 14:31:30|27487.18|27487.18|27487.18|27487.18|27490.72|27490.72|27487.18|27487.18|0
1653057100000|2022-05-20 14:31:40|27487.48|27487.48|27487.48|27487.48|27487.48|27487.48|27487.48|27487.48|0
1653057110000|2022-05-20 14:31:50|27488.09|27488.09|27488.39|27488.39|27488.39|27488.39|27488.09|27488.09|0
1653057130000|2022-05-20 14:32:10|27487.98|27487.98|27491.1|27491.1|27491.1|27491.1|27487.57|27487.57|0
1653057140000|2022-05-20 14:32:20|27494.64|27494.64|27494.64|27494.64|27494.64|27494.64|27494.64|27494.64|0
1653057150000|2022-05-20 14:32:30|27491.1|27491.1|27479.9|27479.9|27491.1|27491.1|27479.9|27479.9|0
1653057160000|2022-05-20 14:32:40|27483.43|27483.43|27481.63|27481.63|27483.43|27483.43|27481.63|27481.63|0
1653057180000|2022-05-20 14:33:00|27492.23|27492.23|27488.7|27488.7|27492.23|27492.23|27488.7|27488.7|0
1653057190000|2022-05-20 14:33:10|27487.88|27487.88|27483.55|27483.55|27487.88|27487.88|27483.55|27483.55|0
1653057200000|2022-05-20 14:33:20|27483.25|27483.25|27482.84|27482.84|27483.25|27483.25|27482.84|27482.84|0
1653057210000|2022-05-20 14:33:30|27483.25|27483.25|27483.25|27483.25|27483.25|27483.25|27483.25|27483.25|0
1653057220000|2022-05-20 14:33:40|27479.72|27479.72|27476.18|27476.18|27479.72|27479.72|27476.18|27476.18|0
1653057230000|2022-05-20 14:33:50|27479.72|27479.72|27483.25|27483.25|27483.25|27483.25|27479.72|27479.72|0
1653057240000|2022-05-20 14:34:00|27472.65|27472.65|27475.58|27475.58|27476.18|27476.18|27472.65|27472.65|0
1653057250000|2022-05-20 14:34:10|27472.05|27472.05|27471.75|27471.75|27472.05|27472.05|27471.75|27471.75|0
1653057260000|2022-05-20 14:34:20|27470.93|27470.93|27467.39|27467.39|27470.93|27470.93|27467.39|27467.39|0
1653057270000|2022-05-20 14:34:30|27467.09|27467.09|27456.49|27456.49|27467.09|27467.09|27456.49|27456.49|0
1653057280000|2022-05-20 14:34:40|27463.26|27463.26|27463.26|27463.26|27463.26|27463.26|27463.26|27463.26|0
1653057290000|2022-05-20 14:34:50|27462.65|27462.65|27454.98|27454.98|27462.65|27462.65|27454.98|27454.98|0
1653057300000|2022-05-20 14:35:00|27454.68|27454.68|27450.55|27450.55|27454.68|27454.68|27450.55|27450.55|0
1653057310000|2022-05-20 14:35:10|27449.95|27449.95|27453.07|27453.07|27453.07|27453.07|27449.54|27449.54|0
1653057320000|2022-05-20 14:35:20|27460.14|27460.14|27453.07|27453.07|27460.14|27460.14|27446|27446|0
1653057330000|2022-05-20 14:35:30|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|0
1653057340000|2022-05-20 14:35:40|27449.24|27449.24|27445.1|27445.1|27449.24|27449.24|27445.1|27445.1|0
1653057350000|2022-05-20 14:35:50|27448.64|27448.64|27459.54|27459.54|27459.84|27459.84|27448.64|27448.64|0
1653057360000|2022-05-20 14:36:00|27456.01|27456.01|27452.47|27452.47|27456.01|27456.01|27452.47|27452.47|0
1653057370000|2022-05-20 14:36:10|27448.94|27448.94|27446|27446|27448.94|27448.94|27445.4|27445.4|0
1653057380000|2022-05-20 14:36:20|27449.54|27449.54|27448.94|27448.94|27449.54|27449.54|27448.94|27448.94|0
1653057390000|2022-05-20 14:36:30|27441.87|27441.87|27452.47|27452.47|27452.47|27452.47|27441.87|27441.87|0
1653057410000|2022-05-20 14:36:50|27453.37|27453.37|27456.61|27456.61|27456.91|27456.91|27453.37|27453.37|0
1653057420000|2022-05-20 14:37:00|27456.31|27456.31|27449.24|27449.24|27456.31|27456.31|27449.24|27449.24|0
1653057430000|2022-05-20 14:37:10|27449.54|27449.54|27449.84|27449.84|27449.84|27449.84|27449.54|27449.54|0
1653057440000|2022-05-20 14:37:20|27453.37|27453.37|27457.21|27457.21|27457.21|27457.21|27453.37|27453.37|0
1653057450000|2022-05-20 14:37:30|27456.91|27456.91|27453.67|27453.67|27457.21|27457.21|27453.67|27453.67|0
1653057460000|2022-05-20 14:37:40|27453.97|27453.97|27454.27|27454.27|27454.27|27454.27|27453.97|27453.97|0
1653057470000|2022-05-20 14:37:50|27453.97|27453.97|27461.04|27461.04|27461.04|27461.04|27453.97|27453.97|0
1653057480000|2022-05-20 14:38:00|27460.22|27460.22|27459.4|27459.4|27460.22|27460.22|27459.4|27459.4|0
1653057490000|2022-05-20 14:38:10|27460.61|27460.61|27459.7|27459.7|27460.61|27460.61|27459.7|27459.7|0
1653057500000|2022-05-20 14:38:20|27470.31|27470.31|27473.84|27473.84|27473.84|27473.84|27470.31|27470.31|0
1653057510000|2022-05-20 14:38:30|27477.38|27477.38|27474.14|27474.14|27477.38|27477.38|27473.84|27473.84|0
1653057520000|2022-05-20 14:38:40|27477.68|27477.68|27477.68|27477.68|27477.68|27477.68|27477.68|27477.68|0
1653057530000|2022-05-20 14:38:50|27477.98|27477.98|27474.44|27474.44|27477.98|27477.98|27474.44|27474.44|0
1653057550000|2022-05-20 14:39:10|27467.37|27467.37|27466.36|27466.36|27467.37|27467.37|27463.84|27463.84|0
1653057560000|2022-05-20 14:39:20|27466.66|27466.66|27466.66|27466.66|27466.66|27466.66|27466.66|27466.66|0
1653057570000|2022-05-20 14:39:30|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|27466.06|0
1653057580000|2022-05-20 14:39:40|27473.13|27473.13|27476.67|27476.67|27476.67|27476.67|27473.13|27473.13|0
1653057590000|2022-05-20 14:39:50|27480.2|27480.2|27480.2|27480.2|27480.2|27480.2|27480.2|27480.2|0
1653057600000|2022-05-20 14:40:00|27487.27|27487.27|27481.1|27481.1|27487.27|27487.27|27480.2|27480.2|0
1653057620000|2022-05-20 14:40:20|27477.57|27477.57|27477.57|27477.57|27477.57|27477.57|27477.57|27477.57|0
1653057630000|2022-05-20 14:40:30|27477.87|27477.87|27488.77|27488.77|27488.77|27488.77|27477.87|27477.87|0
1653057640000|2022-05-20 14:40:40|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|27492.31|0
1653057650000|2022-05-20 14:40:50|27491.71|27491.71|27491.71|27491.71|27491.71|27491.71|27491.71|27491.71|0
1653057660000|2022-05-20 14:41:00|27488.17|27488.17|27488.77|27488.77|27488.77|27488.77|27484.94|27484.94|0
1653057670000|2022-05-20 14:41:10|27489.38|27489.38|27489.38|27489.38|27489.38|27489.38|27489.38|27489.38|0
1653057680000|2022-05-20 14:41:20|27489.08|27489.08|27493.02|27493.02|27493.02|27493.02|27489.08|27489.08|0
1653057690000|2022-05-20 14:41:30|27500.09|27500.09|27493.02|27493.02|27500.09|27500.09|27493.02|27493.02|0
1653057700000|2022-05-20 14:41:40|27493.43|27493.43|27496.96|27496.96|27496.96|27496.96|27493.43|27493.43|0
1653057720000|2022-05-20 14:42:00|27500.5|27500.5|27496.96|27496.96|27500.5|27500.5|27496.96|27496.96|0
1653057730000|2022-05-20 14:42:10|27500.5|27500.5|27491.1|27491.1|27501.7|27501.7|27491.1|27491.1|0
1653057740000|2022-05-20 14:42:20|27484.03|27484.03|27480.49|27480.49|27484.03|27484.03|27480.49|27480.49|0
1653057750000|2022-05-20 14:42:30|27479.89|27479.89|27476.36|27476.36|27479.89|27479.89|27476.36|27476.36|0
1653057760000|2022-05-20 14:42:40|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|0
1653057770000|2022-05-20 14:42:50|27472.82|27472.82|27476.96|27476.96|27476.96|27476.96|27472.82|27472.82|0
1653057790000|2022-05-20 14:43:10|27473.42|27473.42|27469.29|27469.29|27473.42|27473.42|27469.29|27469.29|0
1653057810000|2022-05-20 14:43:30|27465.75|27465.75|27476.06|27476.06|27476.36|27476.36|27465.75|27465.75|0
1653057830000|2022-05-20 14:43:50|27476.66|27476.66|27476.66|27476.66|27476.96|27476.96|27476.66|27476.66|0
1653057840000|2022-05-20 14:44:00|27477.26|27477.26|27477.67|27477.67|27477.67|27477.67|27477.26|27477.26|0
1653057850000|2022-05-20 14:44:10|27481.2|27481.2|27474.13|27474.13|27481.2|27481.2|27474.13|27474.13|0
1653057860000|2022-05-20 14:44:20|27470.6|27470.6|27471.2|27471.2|27471.2|27471.2|27470.6|27470.6|0
1653057870000|2022-05-20 14:44:30|27470.79|27470.79|27471.09|27471.09|27471.09|27471.09|27470.79|27470.79|0
1653057880000|2022-05-20 14:44:40|27474.62|27474.62|27474.21|27474.21|27478.76|27478.76|27474.21|27474.21|0
1653057890000|2022-05-20 14:44:50|27474.51|27474.51|27477.75|27477.75|27478.05|27478.05|27474.51|27474.51|0
1653057920000|2022-05-20 14:45:20|27478.05|27478.05|27481.58|27481.58|27481.58|27481.58|27478.05|27478.05|0
1653057930000|2022-05-20 14:45:30|27485.12|27485.12|27485.83|27485.83|27485.83|27485.83|27485.12|27485.12|0
1653057940000|2022-05-20 14:45:40|27489.36|27489.36|27493.61|27493.61|27493.61|27493.61|27489.36|27489.36|0
1653057950000|2022-05-20 14:45:50|27493.91|27493.91|27493.91|27493.91|27493.91|27493.91|27493.91|27493.91|0
1653057960000|2022-05-20 14:46:00|27490.37|27490.37|27497.99|27497.99|27497.99|27497.99|27486.84|27486.84|0
1653057970000|2022-05-20 14:46:10|27498.29|27498.29|27498.53|27498.53|27498.53|27498.53|27498.29|27498.29|0
1653057980000|2022-05-20 14:46:20|27491.46|27491.46|27483.38|27483.38|27491.46|27491.46|27483.38|27483.38|0
1653057990000|2022-05-20 14:46:30|27479.84|27479.84|27472.17|27472.17|27479.84|27479.84|27472.17|27472.17|0
1653058000000|2022-05-20 14:46:40|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|27471.87|0
1653058010000|2022-05-20 14:46:50|27471.57|27471.57|27471.57|27471.57|27471.57|27471.57|27471.57|27471.57|0
1653058020000|2022-05-20 14:47:00|27475.11|27475.11|27471.57|27471.57|27475.11|27475.11|27471.57|27471.57|0
1653058030000|2022-05-20 14:47:10|27468.04|27468.04|27468.34|27468.34|27468.34|27468.34|27468.04|27468.04|0
1653058040000|2022-05-20 14:47:20|27475.41|27475.41|27464.8|27464.8|27475.41|27475.41|27464.8|27464.8|0
1653058050000|2022-05-20 14:47:30|27457.73|27457.73|27457.73|27457.73|27457.73|27457.73|27457.73|27457.73|0
1653058060000|2022-05-20 14:47:40|27468.34|27468.34|27464.8|27464.8|27468.34|27468.34|27464.8|27464.8|0
1653058070000|2022-05-20 14:47:50|27468.34|27468.34|27468.34|27468.34|27468.34|27468.34|27468.34|27468.34|0
1653058080000|2022-05-20 14:48:00|27464.8|27464.8|27464.8|27464.8|27468.34|27468.34|27461.27|27461.27|0
1653058090000|2022-05-20 14:48:10|27468.34|27468.34|27467.11|27467.11|27468.34|27468.34|27467.11|27467.11|0
1653058100000|2022-05-20 14:48:20|27463.57|27463.57|27463.57|27463.57|27463.57|27463.57|27463.57|27463.57|0
1653058110000|2022-05-20 14:48:30|27460.04|27460.04|27456.8|27456.8|27467.11|27467.11|27456.5|27456.5|0
1653058120000|2022-05-20 14:48:40|27463.87|27463.87|27470.94|27470.94|27470.94|27470.94|27463.87|27463.87|0
1653058150000|2022-05-20 14:49:10|27467.41|27467.41|27463.87|27463.87|27470.94|27470.94|27463.87|27463.87|0
1653058160000|2022-05-20 14:49:20|27463.27|27463.27|27463.57|27463.57|27463.57|27463.57|27463.27|27463.27|0
1653058170000|2022-05-20 14:49:30|27460.04|27460.04|27459.14|27459.14|27460.04|27460.04|27459.14|27459.14|0
1653058180000|2022-05-20 14:49:40|27462.67|27462.67|27462.67|27462.67|27462.67|27462.67|27462.67|27462.67|0
1653058190000|2022-05-20 14:49:50|27462.19|27462.19|27458.65|27458.65|27462.19|27462.19|27458.65|27458.65|0
1653058210000|2022-05-20 14:50:10|27462.19|27462.19|27465.72|27465.72|27465.72|27465.72|27462.19|27462.19|0
1653058220000|2022-05-20 14:50:20|27465.42|27465.42|27465.42|27465.42|27465.42|27465.42|27465.42|27465.42|0
1653058230000|2022-05-20 14:50:30|27468.96|27468.96|27468.96|27468.96|27468.96|27468.96|27468.96|27468.96|0
1653058240000|2022-05-20 14:50:40|27465.42|27465.42|27458.65|27458.65|27465.42|27465.42|27458.35|27458.35|0
1653058260000|2022-05-20 14:51:00|27458.95|27458.95|27456.02|27456.02|27459.55|27459.55|27456.02|27456.02|0
1653058270000|2022-05-20 14:51:10|27463.09|27463.09|27463.09|27463.09|27463.09|27463.09|27463.09|27463.09|0
1653058280000|2022-05-20 14:51:20|27459.55|27459.55|27440.98|27440.98|27459.55|27459.55|27437.44|27437.44|0
1653058290000|2022-05-20 14:51:30|27448.05|27448.05|27448.05|27448.05|27448.05|27448.05|27448.05|27448.05|0
1653058300000|2022-05-20 14:51:40|27448.35|27448.35|27448.35|27448.35|27448.35|27448.35|27448.35|27448.35|0
1653058310000|2022-05-20 14:51:50|27444.81|27444.81|27440.85|27440.85|27444.81|27444.81|27440.55|27440.55|0
1653058320000|2022-05-20 14:52:00|27440.55|27440.55|27440.55|27440.55|27440.55|27440.55|27440.55|27440.55|0
1653058330000|2022-05-20 14:52:10|27437.02|27437.02|27437.02|27437.02|27437.02|27437.02|27437.02|27437.02|0
1653058350000|2022-05-20 14:52:30|27437.32|27437.32|27437.32|27437.32|27437.32|27437.32|27437.32|27437.32|0
1653058360000|2022-05-20 14:52:40|27437.62|27437.62|27444.69|27444.69|27444.69|27444.69|27437.62|27437.62|0
1653058370000|2022-05-20 14:52:50|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|27448.22|0
1653058380000|2022-05-20 14:53:00|27451.76|27451.76|27451.16|27451.16|27451.76|27451.76|27451.16|27451.16|0
1653058390000|2022-05-20 14:53:10|27447.62|27447.62|27447.62|27447.62|27447.62|27447.62|27444.09|27444.09|0
1653058400000|2022-05-20 14:53:20|27444.09|27444.09|27443.85|27443.85|27444.09|27444.09|27443.85|27443.85|0
1653058410000|2022-05-20 14:53:30|27440.31|27440.31|27440.61|27440.61|27440.61|27440.61|27440.31|27440.31|0
1653058420000|2022-05-20 14:53:40|27437.08|27437.08|27437.38|27437.38|27437.38|27437.38|27437.08|27437.08|0
1653058430000|2022-05-20 14:53:50|27433.84|27433.84|27434.14|27434.14|27434.14|27434.14|27433.84|27433.84|0
1653058440000|2022-05-20 14:54:00|27433.84|27433.84|27429.94|27429.94|27433.84|27433.84|27429.94|27429.94|0
1653058450000|2022-05-20 14:54:10|27426.41|27426.41|27426.41|27426.41|27426.41|27426.41|27426.41|27426.41|0
1653058460000|2022-05-20 14:54:20|27429.94|27429.94|27419.94|27419.94|27429.94|27429.94|27419.94|27419.94|0
1653058470000|2022-05-20 14:54:30|27419.64|27419.64|27420.24|27420.24|27420.24|27420.24|27412.57|27412.57|0
1653058480000|2022-05-20 14:54:40|27423.78|27423.78|27427.31|27427.31|27427.31|27427.31|27423.78|27423.78|0
1653058500000|2022-05-20 14:55:00|27423.78|27423.78|27427.31|27427.31|27427.31|27427.31|27423.78|27423.78|0
1653058510000|2022-05-20 14:55:10|27423.78|27423.78|27423.78|27423.78|27423.78|27423.78|27423.78|27423.78|0
1653058520000|2022-05-20 14:55:20|27427.31|27427.31|27420.24|27420.24|27427.31|27427.31|27420.24|27420.24|0
1653058530000|2022-05-20 14:55:30|27416.71|27416.71|27416.71|27416.71|27416.71|27416.71|27416.71|27416.71|0
1653058540000|2022-05-20 14:55:40|27413.17|27413.17|27409.64|27409.64|27413.17|27413.17|27409.64|27409.64|0
1653058550000|2022-05-20 14:55:50|27409.34|27409.34|27380.05|27380.05|27409.34|27409.34|27376.51|27376.51|0
1653058560000|2022-05-20 14:56:00|27379.75|27379.75|27379.75|27379.75|27393.89|27393.89|27379.75|27379.75|0
1653058570000|2022-05-20 14:56:10|27376.21|27376.21|27379.45|27379.45|27379.75|27379.75|27372.68|27372.68|0
1653058580000|2022-05-20 14:56:20|27365.31|27365.31|27361.77|27361.77|27368.84|27368.84|27361.77|27361.77|0
1653058590000|2022-05-20 14:56:30|27365.31|27365.31|27365.01|27365.01|27365.31|27365.31|27365.01|27365.01|0
1653058600000|2022-05-20 14:56:40|27375.61|27375.61|27372.07|27372.07|27375.61|27375.61|27365.01|27365.01|0
1653058610000|2022-05-20 14:56:50|27371.67|27371.67|27371.67|27371.67|27371.67|27371.67|27371.67|27371.67|0
1653058620000|2022-05-20 14:57:00|27368.13|27368.13|27372.5|27372.5|27379.45|27379.45|27368.13|27368.13|0
1653058630000|2022-05-20 14:57:10|27376.03|27376.03|27358.96|27358.96|27376.03|27376.03|27358.36|27358.36|0
1653058640000|2022-05-20 14:57:20|27359.56|27359.56|27366.03|27366.03|27366.63|27366.63|27359.56|27359.56|0
1653058650000|2022-05-20 14:57:30|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|27351.89|0
1653058670000|2022-05-20 14:57:50|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|27351.77|0
1653058680000|2022-05-20 14:58:00|27344.7|27344.7|27344.4|27344.4|27348.23|27348.23|27344.4|27344.4|0
1653058690000|2022-05-20 14:58:10|27351.47|27351.47|27350.87|27350.87|27351.47|27351.47|27350.87|27350.87|0
1653058700000|2022-05-20 14:58:20|27354.4|27354.4|27350.87|27350.87|27354.4|27354.4|27350.87|27350.87|0
1653058710000|2022-05-20 14:58:30|27354.4|27354.4|27354.4|27354.4|27354.4|27354.4|27354.4|27354.4|0
1653058720000|2022-05-20 14:58:40|27354.28|27354.28|27354.28|27354.28|27354.28|27354.28|27354.28|27354.28|0
1653058730000|2022-05-20 14:58:50|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|0
1653058740000|2022-05-20 14:59:00|27354.28|27354.28|27354.28|27354.28|27354.28|27354.28|27354.28|27354.28|0
1653058750000|2022-05-20 14:59:10|27353.98|27353.98|27350.44|27350.44|27353.98|27353.98|27350.44|27350.44|0
1653058760000|2022-05-20 14:59:20|27353.98|27353.98|27353.98|27353.98|27357.51|27357.51|27353.98|27353.98|0
1653058770000|2022-05-20 14:59:30|27350.44|27350.44|27350.44|27350.44|27350.44|27350.44|27350.44|27350.44|0
1653058780000|2022-05-20 14:59:40|27346.91|27346.91|27350.14|27350.14|27350.44|27350.44|27346.91|27346.91|0
1653058790000|2022-05-20 14:59:50|27349.84|27349.84|27349.65|27349.65|27349.84|27349.84|27349.24|27349.24|0
1653058800000|2022-05-20 15:00:00|27349.41|27349.41|27349.41|27349.41|27349.41|27349.41|27349.41|27349.41|0
1653058810000|2022-05-20 15:00:10|27352.95|27352.95|27349.71|27349.71|27352.95|27352.95|27346.18|27346.18|0
1653058820000|2022-05-20 15:00:20|27346.18|27346.18|27346.18|27346.18|27346.18|27346.18|27346.18|27346.18|0
1653058830000|2022-05-20 15:00:30|27349.71|27349.71|27353.25|27353.25|27353.25|27353.25|27349.71|27349.71|0
1653058840000|2022-05-20 15:00:40|27353.55|27353.55|27353.55|27353.55|27353.55|27353.55|27353.55|27353.55|0
1653058860000|2022-05-20 15:01:00|27346.48|27346.48|27357.38|27357.38|27357.38|27357.38|27346.48|27346.48|0
1653058870000|2022-05-20 15:01:10|27357.68|27357.68|27361.22|27361.22|27361.22|27361.22|27357.68|27357.68|0
1653058880000|2022-05-20 15:01:20|27364.75|27364.75|27364.75|27364.75|27364.75|27364.75|27364.75|27364.75|0
1653058890000|2022-05-20 15:01:30|27365.05|27365.05|27365.05|27365.05|27365.05|27365.05|27365.05|27365.05|0
1653058900000|2022-05-20 15:01:40|27364.93|27364.93|27365.7|27365.7|27365.7|27365.7|27364.93|27364.93|0
1653058910000|2022-05-20 15:01:50|27366.3|27366.3|27365.31|27365.31|27366.43|27366.43|27365.31|27365.31|0
1653058920000|2022-05-20 15:02:00|27365.43|27365.43|27365.02|27365.02|27365.43|27365.43|27365.02|27365.02|0
1653058930000|2022-05-20 15:02:10|27361.48|27361.48|27362.08|27362.08|27365.02|27365.02|27361.48|27361.48|0
1653058940000|2022-05-20 15:02:20|27365.62|27365.62|27365.32|27365.32|27365.62|27365.62|27365.32|27365.32|0
1653058950000|2022-05-20 15:02:30|27365.92|27365.92|27366.04|27366.04|27366.04|27366.04|27365.92|27365.92|0
1653058960000|2022-05-20 15:02:40|27362.5|27362.5|27366.04|27366.04|27366.04|27366.04|27362.5|27362.5|0
1653058970000|2022-05-20 15:02:50|27369.57|27369.57|27373.11|27373.11|27373.11|27373.11|27369.57|27369.57|0
1653058990000|2022-05-20 15:03:10|27373.41|27373.41|27369.87|27369.87|27373.71|27373.71|27369.87|27369.87|0
1653059000000|2022-05-20 15:03:20|27366.34|27366.34|27366.34|27366.34|27366.34|27366.34|27366.34|27366.34|0
1653059010000|2022-05-20 15:03:30|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|27366.58|0
1653059020000|2022-05-20 15:03:40|27370.12|27370.12|27370.54|27370.54|27370.54|27370.54|27370.12|27370.12|0
1653059030000|2022-05-20 15:03:50|27374.07|27374.07|27377.31|27377.31|27377.31|27377.31|27373.77|27373.77|0
1653059040000|2022-05-20 15:04:00|27377.55|27377.55|27381.08|27381.08|27381.08|27381.08|27377.55|27377.55|0
1653059050000|2022-05-20 15:04:10|27377.55|27377.55|27377.55|27377.55|27377.55|27377.55|27377.55|27377.55|0
1653059060000|2022-05-20 15:04:20|27381.08|27381.08|27381.08|27381.08|27381.38|27381.38|27381.08|27381.08|0
1653059080000|2022-05-20 15:04:40|27381.38|27381.38|27391.99|27391.99|27391.99|27391.99|27377.85|27377.85|0
1653059090000|2022-05-20 15:04:50|27395.52|27395.52|27391.99|27391.99|27395.52|27395.52|27391.99|27391.99|0
1653059110000|2022-05-20 15:05:10|27388.45|27388.45|27391.99|27391.99|27391.99|27391.99|27388.45|27388.45|0
1653059130000|2022-05-20 15:05:30|27395.52|27395.52|27388.45|27388.45|27395.52|27395.52|27388.45|27388.45|0
1653059140000|2022-05-20 15:05:40|27391.99|27391.99|27377.55|27377.55|27391.99|27391.99|27377.55|27377.55|0
1653059150000|2022-05-20 15:05:50|27374.01|27374.01|27374.01|27374.01|27374.01|27374.01|27374.01|27374.01|0
1653059160000|2022-05-20 15:06:00|27370.18|27370.18|27365.52|27365.52|27370.18|27370.18|27365.52|27365.52|0
1653059170000|2022-05-20 15:06:10|27365.22|27365.22|27364.92|27364.92|27365.22|27365.22|27364.92|27364.92|0
1653059180000|2022-05-20 15:06:20|27361.39|27361.39|27375.53|27375.53|27375.53|27375.53|27361.39|27361.39|0
1653059200000|2022-05-20 15:06:40|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|27375.83|0
1653059210000|2022-05-20 15:06:50|27376.24|27376.24|27375.83|27375.83|27376.24|27376.24|27375.83|27375.83|0
1653059230000|2022-05-20 15:07:10|27376.13|27376.13|27376.13|27376.13|27376.13|27376.13|27376.13|27376.13|0
1653059240000|2022-05-20 15:07:20|27376.43|27376.43|27394.7|27394.7|27394.7|27394.7|27376.43|27376.43|0
1653059270000|2022-05-20 15:07:50|27391.17|27391.17|27391.17|27391.17|27394.7|27394.7|27391.17|27391.17|0
1653059290000|2022-05-20 15:08:10|27389.97|27389.97|27386.13|27386.13|27389.97|27389.97|27386.13|27386.13|0
1653059300000|2022-05-20 15:08:20|27389.67|27389.67|27389.67|27389.67|27389.67|27389.67|27389.67|27389.67|0
1653059320000|2022-05-20 15:08:40|27389.26|27389.26|27389.26|27389.26|27389.26|27389.26|27389.26|27389.26|0
1653059340000|2022-05-20 15:09:00|27385.72|27385.72|27386.02|27386.02|27386.02|27386.02|27385.72|27385.72|0
1653059350000|2022-05-20 15:09:10|27382.49|27382.49|27393.09|27393.09|27393.09|27393.09|27382.49|27382.49|0
1653059370000|2022-05-20 15:09:30|27403.7|27403.7|27407.53|27407.53|27407.53|27407.53|27403.7|27403.7|0
1653059380000|2022-05-20 15:09:40|27414.6|27414.6|27414.6|27414.6|27415.2|27415.2|27414.6|27414.6|0
1653059390000|2022-05-20 15:09:50|27418.14|27418.14|27418.74|27418.74|27418.74|27418.74|27418.14|27418.14|0
1653059400000|2022-05-20 15:10:00|27415.2|27415.2|27422.27|27422.27|27422.27|27422.27|27415.2|27415.2|0
1653059410000|2022-05-20 15:10:10|27425.81|27425.81|27415.39|27415.39|27426.41|27426.41|27415.39|27415.39|0
1653059420000|2022-05-20 15:10:20|27414.49|27414.49|27417.62|27417.62|27418.03|27418.03|27414.49|27414.49|0
1653059430000|2022-05-20 15:10:30|27414.08|27414.08|27410.25|27410.25|27414.08|27414.08|27410.25|27410.25|0
1653059450000|2022-05-20 15:10:50|27403.18|27403.18|27392.87|27392.87|27403.18|27403.18|27392.87|27392.87|0
1653059460000|2022-05-20 15:11:00|27389.34|27389.34|27396.82|27396.82|27396.82|27396.82|27389.34|27389.34|0
1653059470000|2022-05-20 15:11:10|27396|27396|27391.86|27391.86|27396|27396|27391.86|27391.86|0
1653059480000|2022-05-20 15:11:20|27388.33|27388.33|27388.93|27388.93|27388.93|27388.93|27388.33|27388.33|0
1653059490000|2022-05-20 15:11:30|27396.41|27396.41|27396.82|27396.82|27396.82|27396.82|27396.41|27396.41|0
1653059500000|2022-05-20 15:11:40|27397.12|27397.12|27397.12|27397.12|27400.65|27400.65|27397.12|27397.12|0
1653059510000|2022-05-20 15:11:50|27393.58|27393.58|27393.58|27393.58|27393.58|27393.58|27393.58|27393.58|0
1653059520000|2022-05-20 15:12:00|27393.88|27393.88|27386.82|27386.82|27393.88|27393.88|27383.28|27383.28|0
1653059530000|2022-05-20 15:12:10|27393.88|27393.88|27397.42|27397.42|27397.42|27397.42|27393.88|27393.88|0
1653059540000|2022-05-20 15:12:20|27397.72|27397.72|27397.72|27397.72|27397.72|27397.72|27397.72|27397.72|0
1653059550000|2022-05-20 15:12:30|27394.19|27394.19|27397.72|27397.72|27397.72|27397.72|27394.19|27394.19|0
1653059560000|2022-05-20 15:12:40|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|27394.19|0
1653059570000|2022-05-20 15:12:50|27397.72|27397.72|27397.72|27397.72|27397.72|27397.72|27397.72|27397.72|0
1653059580000|2022-05-20 15:13:00|27397.36|27397.36|27396.95|27396.95|27397.36|27397.36|27396.95|27396.95|0
1653059600000|2022-05-20 15:13:20|27397.25|27397.25|27390.18|27390.18|27397.25|27397.25|27390.18|27390.18|0
1653059610000|2022-05-20 15:13:30|27386.64|27386.64|27386.94|27386.94|27386.94|27386.94|27386.64|27386.64|0
1653059630000|2022-05-20 15:13:50|27383.41|27383.41|27383.41|27383.41|27383.41|27383.41|27383.41|27383.41|0
1653059640000|2022-05-20 15:14:00|27382.81|27382.81|27374.62|27374.62|27382.81|27382.81|27374.62|27374.62|0
1653059650000|2022-05-20 15:14:10|27378.15|27378.15|27371.08|27371.08|27378.15|27378.15|27371.08|27371.08|0
1653059660000|2022-05-20 15:14:20|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|27378.15|0
1653059680000|2022-05-20 15:14:40|27371.08|27371.08|27370.67|27370.67|27371.08|27371.08|27370.67|27370.67|0
1653059690000|2022-05-20 15:14:50|27374.21|27374.21|27374.62|27374.62|27374.62|27374.62|27370.67|27370.67|0
1653059700000|2022-05-20 15:15:00|27374.92|27374.92|27378.45|27378.45|27378.45|27378.45|27374.92|27374.92|0
1653059710000|2022-05-20 15:15:10|27374.92|27374.92|27374.8|27374.8|27374.92|27374.92|27374.8|27374.8|0
1653059720000|2022-05-20 15:15:20|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|27370.66|0
1653059740000|2022-05-20 15:15:40|27370.54|27370.54|27370.54|27370.54|27370.54|27370.54|27370.54|27370.54|0
1653059750000|2022-05-20 15:15:50|27369.94|27369.94|27373.47|27373.47|27373.47|27373.47|27366.4|27366.4|0
1653059760000|2022-05-20 15:16:00|27373.23|27373.23|27369.7|27369.7|27373.23|27373.23|27369.7|27369.7|0
1653059770000|2022-05-20 15:16:10|27373.23|27373.23|27373.77|27373.77|27373.77|27373.77|27369.7|27369.7|0
1653059780000|2022-05-20 15:16:20|27370.24|27370.24|27370.24|27370.24|27370.24|27370.24|27370.24|27370.24|0
1653059790000|2022-05-20 15:16:30|27363.17|27363.17|27355.8|27355.8|27363.17|27363.17|27355.8|27355.8|0
1653059800000|2022-05-20 15:16:40|27352.27|27352.27|27352.27|27352.27|27355.8|27355.8|27352.27|27352.27|0
1653059810000|2022-05-20 15:16:50|27348.73|27348.73|27349.44|27349.44|27349.44|27349.44|27348.73|27348.73|0
1653059830000|2022-05-20 15:17:10|27349.74|27349.74|27350.34|27350.34|27350.34|27350.34|27349.74|27349.74|0
1653059840000|2022-05-20 15:17:20|27350.04|27350.04|27350.04|27350.04|27350.04|27350.04|27350.04|27350.04|0
1653059850000|2022-05-20 15:17:30|27349.63|27349.63|27346.1|27346.1|27349.63|27349.63|27346.1|27346.1|0
1653059860000|2022-05-20 15:17:40|27346.51|27346.51|27343.79|27343.79|27346.51|27346.51|27343.38|27343.38|0
1653059870000|2022-05-20 15:17:50|27343.38|27343.38|27343.68|27343.68|27343.68|27343.68|27343.38|27343.38|0
1653059890000|2022-05-20 15:18:10|27343.38|27343.38|27336.31|27336.31|27343.38|27343.38|27336.31|27336.31|0
1653059900000|2022-05-20 15:18:20|27339.85|27339.85|27332.78|27332.78|27339.85|27339.85|27332.78|27332.78|0
1653059910000|2022-05-20 15:18:30|27336.31|27336.31|27340.15|27340.15|27340.15|27340.15|27336.31|27336.31|0
1653059930000|2022-05-20 15:18:50|27347.22|27347.22|27350.75|27350.75|27350.75|27350.75|27347.22|27347.22|0
1653059940000|2022-05-20 15:19:00|27343.68|27343.68|27354.29|27354.29|27354.29|27354.29|27343.68|27343.68|0
1653059950000|2022-05-20 15:19:10|27350.75|27350.75|27350.75|27350.75|27350.75|27350.75|27350.75|27350.75|0
1653059960000|2022-05-20 15:19:20|27354.29|27354.29|27357.82|27357.82|27357.82|27357.82|27354.29|27354.29|0
1653059970000|2022-05-20 15:19:30|27364.89|27364.89|27357.82|27357.82|27368.43|27368.43|27357.82|27357.82|0
1653059980000|2022-05-20 15:19:40|27354.29|27354.29|27353.99|27353.99|27354.29|27354.29|27350.45|27350.45|0
1653060000000|2022-05-20 15:20:00|27357.52|27357.52|27354.29|27354.29|27357.52|27357.52|27350.45|27350.45|0
1653060010000|2022-05-20 15:20:10|27354.41|27354.41|27354.71|27354.71|27354.71|27354.71|27354.41|27354.41|0
1653060020000|2022-05-20 15:20:20|27361.78|27361.78|27361.48|27361.48|27361.78|27361.78|27361.48|27361.48|0
1653060030000|2022-05-20 15:20:30|27365.01|27365.01|27364.6|27364.6|27365.01|27365.01|27364.6|27364.6|0
1653060040000|2022-05-20 15:20:40|27364.9|27364.9|27364.3|27364.3|27364.9|27364.9|27364.3|27364.3|0
1653060050000|2022-05-20 15:20:50|27371.37|27371.37|27371.37|27371.37|27371.37|27371.37|27371.37|27371.37|0
1653060060000|2022-05-20 15:21:00|27367.84|27367.84|27371.37|27371.37|27371.37|27371.37|27367.84|27367.84|0
1653060070000|2022-05-20 15:21:10|27371.67|27371.67|27378.74|27378.74|27378.74|27378.74|27368.14|27368.14|0
1653060090000|2022-05-20 15:21:30|27379.04|27379.04|27379.04|27379.04|27379.04|27379.04|27379.04|27379.04|0
1653060100000|2022-05-20 15:21:40|27379.34|27379.34|27379.04|27379.04|27379.34|27379.34|27379.04|27379.04|0
1653060110000|2022-05-20 15:21:50|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|27382.58|0
1653060120000|2022-05-20 15:22:00|27379.04|27379.04|27375.51|27375.51|27379.04|27379.04|27375.51|27375.51|0
1653060140000|2022-05-20 15:22:20|27375.81|27375.81|27372.27|27372.27|27375.81|27375.81|27372.27|27372.27|0
1653060150000|2022-05-20 15:22:30|27368.74|27368.74|27376.41|27376.41|27376.41|27376.41|27368.74|27368.74|0
1653060160000|2022-05-20 15:22:40|27376.29|27376.29|27372.45|27372.45|27376.29|27376.29|27372.45|27372.45|0
1653060170000|2022-05-20 15:22:50|27368.92|27368.92|27369.22|27369.22|27369.22|27369.22|27365.38|27365.38|0
1653060180000|2022-05-20 15:23:00|27369.63|27369.63|27369.22|27369.22|27369.63|27369.63|27369.22|27369.22|0
1653060190000|2022-05-20 15:23:10|27369.63|27369.63|27369.63|27369.63|27369.63|27369.63|27369.63|27369.63|0
1653060200000|2022-05-20 15:23:20|27369.33|27369.33|27376.7|27376.7|27376.7|27376.7|27369.33|27369.33|0
1653060210000|2022-05-20 15:23:30|27373.16|27373.16|27369.45|27369.45|27373.16|27373.16|27365.79|27365.79|0
1653060220000|2022-05-20 15:23:40|27369.15|27369.15|27376.22|27376.22|27376.22|27376.22|27369.15|27369.15|0
1653060230000|2022-05-20 15:23:50|27376.63|27376.63|27377.04|27377.04|27377.04|27377.04|27376.63|27376.63|0
1653060240000|2022-05-20 15:24:00|27373.5|27373.5|27377.34|27377.34|27377.34|27377.34|27373.5|27373.5|0
1653060250000|2022-05-20 15:24:10|27377.46|27377.46|27377.34|27377.34|27377.46|27377.46|27377.34|27377.34|0
1653060270000|2022-05-20 15:24:30|27373.8|27373.8|27373.8|27373.8|27373.8|27373.8|27373.8|27373.8|0
1653060280000|2022-05-20 15:24:40|27377.34|27377.34|27373.8|27373.8|27377.34|27377.34|27373.8|27373.8|0
1653060300000|2022-05-20 15:25:00|27373.5|27373.5|27384.29|27384.29|27384.29|27384.29|27373.38|27373.38|0
1653060310000|2022-05-20 15:25:10|27387.82|27387.82|27384.29|27384.29|27387.82|27387.82|27384.29|27384.29|0
1653060320000|2022-05-20 15:25:20|27384.59|27384.59|27384.59|27384.59|27384.89|27384.89|27384.59|27384.59|0
1653060330000|2022-05-20 15:25:30|27384.89|27384.89|27391.96|27391.96|27391.96|27391.96|27384.89|27384.89|0
1653060340000|2022-05-20 15:25:40|27388.42|27388.42|27384.59|27384.59|27388.42|27388.42|27384.59|27384.59|0
1653060350000|2022-05-20 15:25:50|27384.29|27384.29|27384.29|27384.29|27384.29|27384.29|27384.29|27384.29|0
1653060360000|2022-05-20 15:26:00|27383.47|27383.47|27380.23|27380.23|27383.77|27383.77|27380.23|27380.23|0
1653060370000|2022-05-20 15:26:10|27379.82|27379.82|27383.36|27383.36|27383.36|27383.36|27379.82|27379.82|0
1653060380000|2022-05-20 15:26:20|27390.43|27390.43|27393.96|27393.96|27393.96|27393.96|27390.43|27390.43|0
1653060390000|2022-05-20 15:26:30|27397.5|27397.5|27401.03|27401.03|27401.03|27401.03|27397.5|27397.5|0
1653060400000|2022-05-20 15:26:40|27401.33|27401.33|27401.33|27401.33|27401.33|27401.33|27401.33|27401.33|0
1653060420000|2022-05-20 15:27:00|27401.74|27401.74|27401.74|27401.74|27401.74|27401.74|27401.74|27401.74|0
1653060430000|2022-05-20 15:27:10|27405.28|27405.28|27405.28|27405.28|27405.28|27405.28|27405.28|27405.28|0
1653060450000|2022-05-20 15:27:30|27404.87|27404.87|27408.4|27408.4|27408.4|27408.4|27404.87|27404.87|0
1653060460000|2022-05-20 15:27:40|27411.94|27411.94|27411.94|27411.94|27411.94|27411.94|27411.94|27411.94|0
1653060470000|2022-05-20 15:27:50|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|0
1653060480000|2022-05-20 15:28:00|27411.94|27411.94|27419.01|27419.01|27419.01|27419.01|27411.94|27411.94|0
1653060490000|2022-05-20 15:28:10|27422.54|27422.54|27415.47|27415.47|27422.54|27422.54|27415.47|27415.47|0
1653060500000|2022-05-20 15:28:20|27422.54|27422.54|27419.01|27419.01|27426.08|27426.08|27419.01|27419.01|0
1653060510000|2022-05-20 15:28:30|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|27415.47|0
1653060520000|2022-05-20 15:28:40|27415.77|27415.77|27419.31|27419.31|27419.31|27419.31|27415.77|27415.77|0
1653060530000|2022-05-20 15:28:50|27419.72|27419.72|27419.72|27419.72|27419.72|27419.72|27419.72|27419.72|0
1653060540000|2022-05-20 15:29:00|27430.32|27430.32|27426.79|27426.79|27430.32|27430.32|27419.72|27419.72|0
1653060550000|2022-05-20 15:29:10|27419.72|27419.72|27424.45|27424.45|27424.45|27424.45|27419.72|27419.72|0
1653060560000|2022-05-20 15:29:20|27420.92|27420.92|27430.32|27430.32|27430.92|27430.92|27420.32|27420.32|0
1653060570000|2022-05-20 15:29:30|27426.79|27426.79|27423.55|27423.55|27430.62|27430.62|27423.25|27423.25|0
1653060580000|2022-05-20 15:29:40|27423.14|27423.14|27420.02|27420.02|27426.68|27426.68|27419.61|27419.61|0
1653060590000|2022-05-20 15:29:50|27423.55|27423.55|27422.65|27422.65|27423.55|27423.55|27415.58|27415.58|0
1653290100000|2022-05-23 07:15:00|27612.51|27612.51|27623.11|27623.11|27623.11|27623.11|27612.51|27612.51|0
1653290150000|2022-05-23 07:15:50|27627.25|27627.25|27634.32|27634.32|27634.32|27634.32|27627.25|27627.25|0
1653290160000|2022-05-23 07:16:00|27630.78|27630.78|27620.18|27620.18|27630.78|27630.78|27620.18|27620.18|0
1653290180000|2022-05-23 07:16:20|27618.95|27618.95|27618.24|27618.24|27618.95|27618.95|27618.24|27618.24|0
1653290200000|2022-05-23 07:16:40|27604.1|27604.1|27611.58|27611.58|27611.58|27611.58|27600.97|27600.97|0
1653290230000|2022-05-23 07:17:10|27611.17|27611.17|27611.17|27611.17|27611.17|27611.17|27611.17|27611.17|0
1653290240000|2022-05-23 07:17:20|27611.58|27611.58|27604.51|27604.51|27611.58|27611.58|27604.51|27604.51|0
1653290280000|2022-05-23 07:18:00|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|0
1653290290000|2022-05-23 07:18:10|27590.37|27590.37|27604.51|27604.51|27604.51|27604.51|27590.37|27590.37|0
1653290370000|2022-05-23 07:19:30|27604.1|27604.1|27603.69|27603.69|27604.51|27604.51|27603.69|27603.69|0
1653290380000|2022-05-23 07:19:40|27596.62|27596.62|27596.62|27596.62|27596.62|27596.62|27596.62|27596.62|0
1653290390000|2022-05-23 07:19:50|27589.55|27589.55|27589.14|27589.14|27589.55|27589.55|27589.14|27589.14|0
1653290410000|2022-05-23 07:20:10|27575|27575|27539.65|27539.65|27575|27575|27532.58|27532.58|0
1653290420000|2022-05-23 07:20:20|27536.11|27536.11|27532.58|27532.58|27539.65|27539.65|27532.58|27532.58|0
1653290430000|2022-05-23 07:20:30|27539.65|27539.65|27539.24|27539.24|27539.65|27539.65|27539.24|27539.24|0
1653290450000|2022-05-23 07:20:50|27542.77|27542.77|27542.77|27542.77|27542.77|27542.77|27542.77|27542.77|0
1653290460000|2022-05-23 07:21:00|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|27528.63|0
1653290470000|2022-05-23 07:21:10|27514.49|27514.49|27514.49|27514.49|27514.49|27514.49|27514.49|27514.49|0
1653290480000|2022-05-23 07:21:20|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|27521.56|0
1653290490000|2022-05-23 07:21:30|27514.49|27514.49|27514.49|27514.49|27514.49|27514.49|27514.49|27514.49|0
1653290500000|2022-05-23 07:21:40|27510.47|27510.47|27506.93|27506.93|27510.47|27510.47|27506.93|27506.93|0
1653290510000|2022-05-23 07:21:50|27499.86|27499.86|27506.93|27506.93|27506.93|27506.93|27499.86|27499.86|0
1653290530000|2022-05-23 07:22:10|27510.47|27510.47|27510.47|27510.47|27510.47|27510.47|27510.47|27510.47|0
1653290540000|2022-05-23 07:22:20|27517.54|27517.54|27528.14|27528.14|27528.14|27528.14|27517.54|27517.54|0
1653290550000|2022-05-23 07:22:30|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|27531.68|0
1653290580000|2022-05-23 07:23:00|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|0
1653290590000|2022-05-23 07:23:10|27521.07|27521.07|27524.85|27524.85|27524.85|27524.85|27521.07|27521.07|0
1653290600000|2022-05-23 07:23:20|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|0
1653290620000|2022-05-23 07:23:40|27531.92|27531.92|27531.92|27531.92|27531.92|27531.92|27531.92|27531.92|0
1653290630000|2022-05-23 07:23:50|27535.45|27535.45|27531.92|27531.92|27535.45|27535.45|27531.92|27531.92|0
1653290660000|2022-05-23 07:24:20|27532.33|27532.33|27532.33|27532.33|27532.33|27532.33|27532.33|27532.33|0
1653290690000|2022-05-23 07:24:50|27525.26|27525.26|27535.86|27535.86|27535.86|27535.86|27525.26|27525.26|0
1653290700000|2022-05-23 07:25:00|27535.04|27535.04|27535.04|27535.04|27535.04|27535.04|27535.04|27535.04|0
1653290720000|2022-05-23 07:25:20|27536.55|27536.55|27551.1|27551.1|27551.51|27551.51|27536.55|27536.55|0
1653290730000|2022-05-23 07:25:30|27547.56|27547.56|27544.03|27544.03|27547.56|27547.56|27544.03|27544.03|0
1653290740000|2022-05-23 07:25:40|27547.56|27547.56|27558.77|27558.77|27558.77|27558.77|27547.56|27547.56|0
1653290750000|2022-05-23 07:25:50|27558.17|27558.17|27575.84|27575.84|27575.84|27575.84|27558.17|27558.17|0
1653290770000|2022-05-23 07:26:10|27579.38|27579.38|27579.38|27579.38|27579.38|27579.38|27579.38|27579.38|0
1653290780000|2022-05-23 07:26:20|27572.31|27572.31|27561.7|27561.7|27572.31|27572.31|27561.7|27561.7|0
1653290800000|2022-05-23 07:26:40|27547.56|27547.56|27547.56|27547.56|27547.56|27547.56|27547.56|27547.56|0
1653290810000|2022-05-23 07:26:50|27551.1|27551.1|27551.51|27551.51|27551.51|27551.51|27551.1|27551.1|0
1653290820000|2022-05-23 07:27:00|27547.97|27547.97|27548.38|27548.38|27548.38|27548.38|27547.97|27547.97|0
1653290840000|2022-05-23 07:27:20|27541.31|27541.31|27548.38|27548.38|27548.38|27548.38|27541.31|27541.31|0
1653290880000|2022-05-23 07:28:00|27548.79|27548.79|27548.79|27548.79|27548.79|27548.79|27548.79|27548.79|0
1653290890000|2022-05-23 07:28:10|27577.07|27577.07|27580.61|27580.61|27580.61|27580.61|27577.07|27577.07|0
1653290900000|2022-05-23 07:28:20|27570|27570|27566.4|27566.4|27571.43|27571.43|27566.4|27566.4|0
1653290910000|2022-05-23 07:28:30|27573.47|27573.47|27559.33|27559.33|27573.47|27573.47|27559.33|27559.33|0
1653290950000|2022-05-23 07:29:10|27559.74|27559.74|27551.94|27551.94|27559.74|27559.74|27551.94|27551.94|0
1653290970000|2022-05-23 07:29:30|27530.73|27530.73|27530.73|27530.73|27530.73|27530.73|27530.73|27530.73|0
1653290980000|2022-05-23 07:29:40|27541.33|27541.33|27537.8|27537.8|27541.33|27541.33|27537.8|27537.8|0
1653290990000|2022-05-23 07:29:50|27541.33|27541.33|27537.8|27537.8|27541.33|27541.33|27537.8|27537.8|0
1653291000000|2022-05-23 07:30:00|27534.26|27534.26|27534.26|27534.26|27534.26|27534.26|27534.26|27534.26|0
1653291010000|2022-05-23 07:30:10|27533.36|27533.36|27525.81|27525.81|27533.36|27533.36|27525.81|27525.81|0
1653291020000|2022-05-23 07:30:20|27526.22|27526.22|27526.22|27526.22|27526.22|27526.22|27526.22|27526.22|0
1653291030000|2022-05-23 07:30:30|27519.15|27519.15|27515.61|27515.61|27522.68|27522.68|27515.61|27515.61|0
1653291040000|2022-05-23 07:30:40|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|27515.21|0
1653291050000|2022-05-23 07:30:50|27516.84|27516.84|27523.91|27523.91|27523.91|27523.91|27516.84|27516.84|0
1653291060000|2022-05-23 07:31:00|27522.68|27522.68|27529.75|27529.75|27529.75|27529.75|27522.68|27522.68|0
1653291070000|2022-05-23 07:31:10|27533.29|27533.29|27548.03|27548.03|27548.03|27548.03|27533.29|27533.29|0
1653291080000|2022-05-23 07:31:20|27551.56|27551.56|27551.56|27551.56|27551.56|27551.56|27551.56|27551.56|0
1653291110000|2022-05-23 07:31:50|27558.63|27558.63|27565.7|27565.7|27569.24|27569.24|27558.63|27558.63|0
1653291130000|2022-05-23 07:32:10|27569.24|27569.24|27573.38|27573.38|27573.38|27573.38|27569.24|27569.24|0
1653291140000|2022-05-23 07:32:20|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|0
1653291150000|2022-05-23 07:32:30|27559.24|27559.24|27555.7|27555.7|27559.24|27559.24|27555.7|27555.7|0
1653291160000|2022-05-23 07:32:40|27559.24|27559.24|27559.24|27559.24|27559.24|27559.24|27559.24|27559.24|0
1653291190000|2022-05-23 07:33:10|27559.84|27559.84|27564.19|27564.19|27564.19|27564.19|27559.84|27559.84|0
1653291200000|2022-05-23 07:33:20|27564.67|27564.67|27573.13|27573.13|27573.13|27573.13|27564.67|27564.67|0
1653291210000|2022-05-23 07:33:30|27576.66|27576.66|27583.73|27583.73|27583.73|27583.73|27576.66|27576.66|0
1653291220000|2022-05-23 07:33:40|27573.13|27573.13|27573.13|27573.13|27573.13|27573.13|27573.13|27573.13|0
1653291250000|2022-05-23 07:34:10|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|27572.83|0
1653291300000|2022-05-23 07:35:00|27576.36|27576.36|27576.36|27576.36|27576.36|27576.36|27576.36|27576.36|0
1653291310000|2022-05-23 07:35:10|27590.5|27590.5|27590.5|27590.5|27590.5|27590.5|27590.5|27590.5|0
1653291350000|2022-05-23 07:35:50|27586.97|27586.97|27586.97|27586.97|27586.97|27586.97|27586.97|27586.97|0
1653291400000|2022-05-23 07:36:40|27585.17|27585.17|27586.37|27586.37|27586.37|27586.37|27585.17|27585.17|0
1653291410000|2022-05-23 07:36:50|27589.9|27589.9|27575.76|27575.76|27589.9|27589.9|27575.76|27575.76|0
1653291420000|2022-05-23 07:37:00|27579.3|27579.3|27582.83|27582.83|27582.83|27582.83|27579.3|27579.3|0
1653291440000|2022-05-23 07:37:20|27581.63|27581.63|27581.63|27581.63|27581.63|27581.63|27581.63|27581.63|0
1653291450000|2022-05-23 07:37:30|27588.7|27588.7|27588.7|27588.7|27588.7|27588.7|27588.7|27588.7|0
1653291470000|2022-05-23 07:37:50|27595.77|27595.77|27592.24|27592.24|27595.77|27595.77|27592.24|27592.24|0
1653291490000|2022-05-23 07:38:10|27590.73|27590.73|27581.93|27581.93|27592.54|27592.54|27581.93|27581.93|0
1653291500000|2022-05-23 07:38:20|27582.75|27582.75|27582.75|27582.75|27582.75|27582.75|27582.75|27582.75|0
1653291510000|2022-05-23 07:38:30|27582.34|27582.34|27582.34|27582.34|27582.34|27582.34|27582.34|27582.34|0
1653291520000|2022-05-23 07:38:40|27557.6|27557.6|27548.24|27548.24|27557.6|27557.6|27544.71|27544.71|0
1653291530000|2022-05-23 07:38:50|27551.78|27551.78|27541.17|27541.17|27551.78|27551.78|27541.17|27541.17|0
1653291550000|2022-05-23 07:39:10|27548.24|27548.24|27548.24|27548.24|27548.24|27548.24|27548.24|27548.24|0
1653291560000|2022-05-23 07:39:20|27541.17|27541.17|27541.17|27541.17|27541.17|27541.17|27541.17|27541.17|0
1653291620000|2022-05-23 07:40:20|27537.34|27537.34|27540.87|27540.87|27540.87|27540.87|27537.34|27537.34|0
1653291630000|2022-05-23 07:40:30|27533.8|27533.8|27537.34|27537.34|27537.34|27537.34|27533.8|27533.8|0
1653291650000|2022-05-23 07:40:50|27530.27|27530.27|27526.32|27526.32|27530.27|27530.27|27526.32|27526.32|0
1653291660000|2022-05-23 07:41:00|27522.79|27522.79|27522.79|27522.79|27522.79|27522.79|27522.79|27522.79|0
1653291680000|2022-05-23 07:41:20|27519.25|27519.25|27519.25|27519.25|27519.25|27519.25|27519.25|27519.25|0
1653291700000|2022-05-23 07:41:40|27522.79|27522.79|27522.79|27522.79|27522.79|27522.79|27522.79|27522.79|0
1653291710000|2022-05-23 07:41:50|27529.86|27529.86|27538.96|27538.96|27540.46|27540.46|27529.86|27529.86|0
1653291720000|2022-05-23 07:42:00|27535.42|27535.42|27549.56|27549.56|27549.56|27549.56|27535.42|27535.42|0
1653291760000|2022-05-23 07:42:40|27546.03|27546.03|27549.56|27549.56|27549.56|27549.56|27546.03|27546.03|0
1653291780000|2022-05-23 07:43:00|27553.1|27553.1|27552.69|27552.69|27553.1|27553.1|27552.69|27552.69|0
1653291790000|2022-05-23 07:43:10|27549.15|27549.15|27552.69|27552.69|27552.69|27552.69|27549.15|27549.15|0
1653291810000|2022-05-23 07:43:30|27542.08|27542.08|27530.75|27530.75|27542.08|27542.08|27530.75|27530.75|0
1653291820000|2022-05-23 07:43:40|27534.29|27534.29|27534.29|27534.29|27534.7|27534.7|27534.29|27534.29|0
1653291840000|2022-05-23 07:44:00|27537.82|27537.82|27537.82|27537.82|27537.82|27537.82|27537.82|27537.82|0
1653291850000|2022-05-23 07:44:10|27544.89|27544.89|27544.89|27544.89|27544.89|27544.89|27544.89|27544.89|0
1653291860000|2022-05-23 07:44:20|27541.36|27541.36|27541.36|27541.36|27541.36|27541.36|27541.36|27541.36|0
1653291880000|2022-05-23 07:44:40|27540.46|27540.46|27540.46|27540.46|27540.46|27540.46|27540.46|27540.46|0
1653291890000|2022-05-23 07:44:50|27551.06|27551.06|27543.99|27543.99|27551.06|27551.06|27543.99|27543.99|0
1653291900000|2022-05-23 07:45:00|27547.53|27547.53|27547.12|27547.12|27547.53|27547.53|27547.12|27547.12|0
1653291910000|2022-05-23 07:45:10|27561.26|27561.26|27561.26|27561.26|27561.26|27561.26|27561.26|27561.26|0
1653291930000|2022-05-23 07:45:30|27568.33|27568.33|27568.33|27568.33|27568.33|27568.33|27568.33|27568.33|0
1653291940000|2022-05-23 07:45:40|27561.26|27561.26|27564.79|27564.79|27564.79|27564.79|27561.26|27561.26|0
1653291960000|2022-05-23 07:46:00|27557.72|27557.72|27554.19|27554.19|27557.72|27557.72|27554.19|27554.19|0
1653291970000|2022-05-23 07:46:10|27556.29|27556.29|27556.29|27556.29|27556.29|27556.29|27556.29|27556.29|0
1653292000000|2022-05-23 07:46:40|27555.88|27555.88|27555.88|27555.88|27555.88|27555.88|27555.88|27555.88|0
1653292030000|2022-05-23 07:47:10|27562.95|27562.95|27566.48|27566.48|27566.48|27566.48|27562.95|27562.95|0
1653292050000|2022-05-23 07:47:30|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|0
1653292060000|2022-05-23 07:47:40|27559|27559|27559|27559|27559|27559|27559|27559|0
1653292070000|2022-05-23 07:47:50|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|0
1653292090000|2022-05-23 07:48:10|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|0
1653292110000|2022-05-23 07:48:30|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|0
1653292120000|2022-05-23 07:48:40|27587.28|27587.28|27587.28|27587.28|27587.28|27587.28|27587.28|27587.28|0
1653292130000|2022-05-23 07:48:50|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|0
1653292140000|2022-05-23 07:49:00|27576.68|27576.68|27580.21|27580.21|27580.21|27580.21|27576.68|27576.68|0
1653292150000|2022-05-23 07:49:10|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|0
1653292160000|2022-05-23 07:49:20|27573.14|27573.14|27569.61|27569.61|27573.14|27573.14|27569.61|27569.61|0
1653292180000|2022-05-23 07:49:40|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|0
1653292190000|2022-05-23 07:49:50|27577.16|27577.16|27577.16|27577.16|27577.16|27577.16|27577.16|27577.16|0
1653292220000|2022-05-23 07:50:20|27576.56|27576.56|27576.56|27576.56|27576.56|27576.56|27576.56|27576.56|0
1653292230000|2022-05-23 07:50:30|27580.1|27580.1|27580.1|27580.1|27580.1|27580.1|27580.1|27580.1|0
1653292270000|2022-05-23 07:51:10|27576.56|27576.56|27569.49|27569.49|27576.56|27576.56|27569.49|27569.49|0
1653292340000|2022-05-23 07:52:20|27558.89|27558.89|27555.35|27555.35|27558.89|27558.89|27555.35|27555.35|0
1653292360000|2022-05-23 07:52:40|27548.28|27548.28|27548.28|27548.28|27548.28|27548.28|27548.28|27548.28|0
1653292370000|2022-05-23 07:52:50|27551.82|27551.82|27554.94|27554.94|27554.94|27554.94|27551.41|27551.41|0
1653292400000|2022-05-23 07:53:20|27547.87|27547.87|27547.87|27547.87|27547.87|27547.87|27547.87|27547.87|0
1653292430000|2022-05-23 07:53:50|27547.57|27547.57|27547.57|27547.57|27547.57|27547.57|27547.57|27547.57|0
1653292440000|2022-05-23 07:54:00|27544.04|27544.04|27544.04|27544.04|27544.04|27544.04|27544.04|27544.04|0
1653292470000|2022-05-23 07:54:30|27547.57|27547.57|27551.11|27551.11|27551.11|27551.11|27547.57|27547.57|0
1653292530000|2022-05-23 07:55:30|27544.04|27544.04|27544.04|27544.04|27544.04|27544.04|27544.04|27544.04|0
1653292550000|2022-05-23 07:55:50|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|0
1653292590000|2022-05-23 07:56:30|27544.04|27544.04|27548.17|27548.17|27548.17|27548.17|27544.04|27544.04|0
1653292620000|2022-05-23 07:57:00|27551.71|27551.71|27555.54|27555.54|27558.78|27558.78|27551.71|27551.71|0
1653292680000|2022-05-23 07:58:00|27559.08|27559.08|27548.47|27548.47|27559.08|27559.08|27548.47|27548.47|0
1653292690000|2022-05-23 07:58:10|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|27555.54|0
1653292700000|2022-05-23 07:58:20|27559.08|27559.08|27559.08|27559.08|27559.08|27559.08|27559.08|27559.08|0
1653292730000|2022-05-23 07:58:50|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|27558.48|0
1653292780000|2022-05-23 07:59:40|27559.3|27559.3|27558.81|27558.81|27559.3|27559.3|27558.81|27558.81|0
1653292810000|2022-05-23 08:00:10|27562.35|27562.35|27583.56|27583.56|27583.56|27583.56|27562.35|27562.35|0
1653292820000|2022-05-23 08:00:20|27583.97|27583.97|27594.57|27594.57|27598.11|27598.11|27583.97|27583.97|0
1653292830000|2022-05-23 08:00:30|27601.64|27601.64|27608.71|27608.71|27608.71|27608.71|27601.64|27601.64|0
1653292860000|2022-05-23 08:01:00|27612.25|27612.25|27622.44|27622.44|27622.44|27622.44|27611.84|27611.84|0
1653292870000|2022-05-23 08:01:10|27618.91|27618.91|27615.37|27615.37|27618.91|27618.91|27615.37|27615.37|0
1653292880000|2022-05-23 08:01:20|27608.3|27608.3|27611.84|27611.84|27611.84|27611.84|27608.3|27608.3|0
1653292890000|2022-05-23 08:01:30|27615.37|27615.37|27625.98|27625.98|27625.98|27625.98|27615.37|27615.37|0
1653292920000|2022-05-23 08:02:00|27622.44|27622.44|27625.98|27625.98|27625.98|27625.98|27622.44|27622.44|0
1653292930000|2022-05-23 08:02:10|27622.44|27622.44|27629.51|27629.51|27629.51|27629.51|27622.44|27622.44|0
1653292940000|2022-05-23 08:02:20|27633.05|27633.05|27636.58|27636.58|27636.58|27636.58|27633.05|27633.05|0
1653292960000|2022-05-23 08:02:40|27643.65|27643.65|27640.12|27640.12|27647.19|27647.19|27640.12|27640.12|0
1653292970000|2022-05-23 08:02:50|27647.19|27647.19|27657.79|27657.79|27657.79|27657.79|27647.19|27647.19|0
1653293000000|2022-05-23 08:03:20|27650.72|27650.72|27629.51|27629.51|27650.72|27650.72|27625.98|27625.98|0
1653293030000|2022-05-23 08:03:50|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|27633.05|0
1653293040000|2022-05-23 08:04:00|27654.26|27654.26|27654.26|27654.26|27654.26|27654.26|27654.26|27654.26|0
1653293050000|2022-05-23 08:04:10|27640.12|27640.12|27636.58|27636.58|27643.65|27643.65|27636.58|27636.58|0
1653293070000|2022-05-23 08:04:30|27633.05|27633.05|27636.58|27636.58|27636.58|27636.58|27633.05|27633.05|0
1653293080000|2022-05-23 08:04:40|27636.17|27636.17|27636.17|27636.17|27636.58|27636.58|27636.17|27636.17|0
1653293090000|2022-05-23 08:04:50|27632.64|27632.64|27620.11|27620.11|27632.64|27632.64|27619.87|27619.87|0
1653293100000|2022-05-23 08:05:00|27616.58|27616.58|27631.02|27631.02|27631.02|27631.02|27616.58|27616.58|0
1653293130000|2022-05-23 08:05:30|27627.48|27627.48|27627.48|27627.48|27627.48|27627.48|27627.48|27627.48|0
1653293160000|2022-05-23 08:06:00|27631.02|27631.02|27631.02|27631.02|27631.02|27631.02|27631.02|27631.02|0
1653293170000|2022-05-23 08:06:10|27630.61|27630.61|27641.21|27641.21|27641.21|27641.21|27630.61|27630.61|0
1653293180000|2022-05-23 08:06:20|27640.8|27640.8|27640.8|27640.8|27640.8|27640.8|27640.8|27640.8|0
1653293200000|2022-05-23 08:06:40|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1653293210000|2022-05-23 08:06:50|27626.66|27626.66|27619.59|27619.59|27626.66|27626.66|27619.59|27619.59|0
1653293270000|2022-05-23 08:07:50|27630.2|27630.2|27630.2|27630.2|27630.2|27630.2|27630.2|27630.2|0
1653293320000|2022-05-23 08:08:40|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|27633.73|0
1653293340000|2022-05-23 08:09:00|27634.55|27634.55|27634.96|27634.96|27634.96|27634.96|27634.55|27634.55|0
1653293350000|2022-05-23 08:09:10|27638.5|27638.5|27638.5|27638.5|27638.5|27638.5|27638.5|27638.5|0
1653293370000|2022-05-23 08:09:30|27631.43|27631.43|27624.36|27624.36|27631.43|27631.43|27624.36|27624.36|0
1653293460000|2022-05-23 08:11:00|27627.89|27627.89|27624.36|27624.36|27627.89|27627.89|27624.36|27624.36|0
1653293530000|2022-05-23 08:12:10|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|0
1653293550000|2022-05-23 08:12:30|27614.24|27614.24|27610.7|27610.7|27614.24|27614.24|27610.7|27610.7|0
1653293560000|2022-05-23 08:12:40|27607.17|27607.17|27605.67|27605.67|27607.17|27607.17|27605.67|27605.67|0
1653293570000|2022-05-23 08:12:50|27605.37|27605.37|27605.37|27605.37|27605.37|27605.37|27605.37|27605.37|0
1653293610000|2022-05-23 08:13:30|27604.88|27604.88|27596.99|27596.99|27604.88|27604.88|27596.99|27596.99|0
1653293640000|2022-05-23 08:14:00|27589.92|27589.92|27575.13|27575.13|27589.92|27589.92|27575.13|27575.13|0
1653293650000|2022-05-23 08:14:10|27582.2|27582.2|27582.2|27582.2|27582.2|27582.2|27582.2|27582.2|0
1653293660000|2022-05-23 08:14:20|27589.27|27589.27|27589.27|27589.27|27589.27|27589.27|27589.27|27589.27|0
1653293670000|2022-05-23 08:14:30|27582.2|27582.2|27585.74|27585.74|27585.74|27585.74|27582.2|27582.2|0
1653293680000|2022-05-23 08:14:40|27589.27|27589.27|27589.27|27589.27|27589.27|27589.27|27589.27|27589.27|0
1653293690000|2022-05-23 08:14:50|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|0
1653293700000|2022-05-23 08:15:00|27581.3|27581.3|27581.3|27581.3|27581.3|27581.3|27581.3|27581.3|0
1653293750000|2022-05-23 08:15:50|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|27591.9|0
1653293760000|2022-05-23 08:16:00|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|27588.37|0
1653293780000|2022-05-23 08:16:20|27591.9|27591.9|27592.2|27592.2|27592.2|27592.2|27591.9|27591.9|0
1653293790000|2022-05-23 08:16:30|27585.13|27585.13|27585.13|27585.13|27585.13|27585.13|27581.6|27581.6|0
1653293800000|2022-05-23 08:16:40|27588.67|27588.67|27585.13|27585.13|27588.67|27588.67|27585.13|27585.13|0
1653293810000|2022-05-23 08:16:50|27592.2|27592.2|27592.2|27592.2|27592.2|27592.2|27592.2|27592.2|0
1653293830000|2022-05-23 08:17:10|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|0
1653293890000|2022-05-23 08:18:10|27592.2|27592.2|27592.2|27592.2|27592.2|27592.2|27592.2|27592.2|0
1653293920000|2022-05-23 08:18:40|27578.06|27578.06|27595.74|27595.74|27595.74|27595.74|27578.06|27578.06|0
1653293940000|2022-05-23 08:19:00|27581.6|27581.6|27581.6|27581.6|27581.6|27581.6|27581.6|27581.6|0
1653293950000|2022-05-23 08:19:10|27578.06|27578.06|27570.99|27570.99|27578.06|27578.06|27570.99|27570.99|0
1653293970000|2022-05-23 08:19:30|27567.46|27567.46|27570.99|27570.99|27574.53|27574.53|27567.46|27567.46|0
1653293990000|2022-05-23 08:19:50|27567.46|27567.46|27567.46|27567.46|27567.46|27567.46|27567.46|27567.46|0
1653294000000|2022-05-23 08:20:00|27570.99|27570.99|27574.53|27574.53|27574.53|27574.53|27570.99|27570.99|0
1653294010000|2022-05-23 08:20:10|27581.6|27581.6|27588.67|27588.67|27588.67|27588.67|27581.6|27581.6|0
1653294060000|2022-05-23 08:21:00|27599.27|27599.27|27606.34|27606.34|27606.34|27606.34|27599.27|27599.27|0
1653294080000|2022-05-23 08:21:20|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|0
1653294130000|2022-05-23 08:22:10|27595.74|27595.74|27592.2|27592.2|27595.74|27595.74|27592.2|27592.2|0
1653294150000|2022-05-23 08:22:30|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|27599.27|0
1653294160000|2022-05-23 08:22:40|27599.57|27599.57|27599.57|27599.57|27599.57|27599.57|27599.57|27599.57|0
1653294230000|2022-05-23 08:23:50|27592.5|27592.5|27585.43|27585.43|27592.5|27592.5|27585.43|27585.43|0
1653294270000|2022-05-23 08:24:30|27585.84|27585.84|27585.84|27585.84|27585.84|27585.84|27585.84|27585.84|0
1653294300000|2022-05-23 08:25:00|27592.91|27592.91|27589.38|27589.38|27592.91|27592.91|27589.38|27589.38|0
1653294310000|2022-05-23 08:25:10|27592.91|27592.91|27592.91|27592.91|27592.91|27592.91|27592.91|27592.91|0
1653294320000|2022-05-23 08:25:20|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|0
1653294370000|2022-05-23 08:26:10|27597.16|27597.16|27596.75|27596.75|27597.16|27597.16|27596.75|27596.75|0
1653294380000|2022-05-23 08:26:20|27603.82|27603.82|27607.35|27607.35|27607.35|27607.35|27603.82|27603.82|0
1653294390000|2022-05-23 08:26:30|27596.75|27596.75|27610.89|27610.89|27610.89|27610.89|27596.75|27596.75|0
1653294430000|2022-05-23 08:27:10|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|27607.35|0
1653294480000|2022-05-23 08:28:00|27610.89|27610.89|27600.28|27600.28|27610.89|27610.89|27600.28|27600.28|0
1653294490000|2022-05-23 08:28:10|27599.98|27599.98|27599.98|27599.98|27599.98|27599.98|27599.98|27599.98|0
1653294500000|2022-05-23 08:28:20|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|0
1653294510000|2022-05-23 08:28:30|27599.98|27599.98|27599.98|27599.98|27603.52|27603.52|27599.98|27599.98|0
1653294520000|2022-05-23 08:28:40|27607.05|27607.05|27614.12|27614.12|27614.12|27614.12|27607.05|27607.05|0
1653294530000|2022-05-23 08:28:50|27621.19|27621.19|27621.19|27621.19|27624.73|27624.73|27621.19|27621.19|0
1653294560000|2022-05-23 08:29:20|27617.66|27617.66|27621.19|27621.19|27621.19|27621.19|27617.66|27617.66|0
1653294570000|2022-05-23 08:29:30|27614.12|27614.12|27614.12|27614.12|27614.12|27614.12|27614.12|27614.12|0
1653294590000|2022-05-23 08:29:50|27610.59|27610.59|27610.59|27610.59|27610.59|27610.59|27610.59|27610.59|0
1653294600000|2022-05-23 08:30:00|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|0
1653294610000|2022-05-23 08:30:10|27603.52|27603.52|27610.59|27610.59|27610.59|27610.59|27603.52|27603.52|0
1653294630000|2022-05-23 08:30:30|27611|27611|27611|27611|27611|27611|27611|27611|0
1653294720000|2022-05-23 08:32:00|27607.46|27607.46|27607.46|27607.46|27607.46|27607.46|27607.46|27607.46|0
1653294730000|2022-05-23 08:32:10|27603.93|27603.93|27603.93|27603.93|27603.93|27603.93|27603.93|27603.93|0
1653294840000|2022-05-23 08:34:00|27600.39|27600.39|27593.32|27593.32|27600.39|27600.39|27589.79|27589.79|0
1653294850000|2022-05-23 08:34:10|27596.86|27596.86|27596.86|27596.86|27596.86|27596.86|27596.86|27596.86|0
1653294890000|2022-05-23 08:34:50|27593.32|27593.32|27592.72|27592.72|27593.32|27593.32|27592.72|27592.72|0
1653294900000|2022-05-23 08:35:00|27582.12|27582.12|27582.12|27582.12|27582.12|27582.12|27582.12|27582.12|0
1653294910000|2022-05-23 08:35:10|27578.58|27578.58|27578.58|27578.58|27578.58|27578.58|27578.58|27578.58|0
1653294920000|2022-05-23 08:35:20|27571.51|27571.51|27574.45|27574.45|27574.45|27574.45|27570.91|27570.91|0
1653294930000|2022-05-23 08:35:30|27573.85|27573.85|27573.85|27573.85|27573.85|27573.85|27573.85|27573.85|0
1653294950000|2022-05-23 08:35:50|27580.92|27580.92|27580.92|27580.92|27580.92|27580.92|27580.92|27580.92|0
1653294970000|2022-05-23 08:36:10|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|27580.62|0
1653294980000|2022-05-23 08:36:20|27584.15|27584.15|27584.45|27584.45|27584.45|27584.45|27584.15|27584.15|0
1653295020000|2022-05-23 08:37:00|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|0
1653295040000|2022-05-23 08:37:20|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|0
1653295050000|2022-05-23 08:37:30|27591.52|27591.52|27591.52|27591.52|27591.52|27591.52|27591.52|27591.52|0
1653295070000|2022-05-23 08:37:50|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|0
1653295080000|2022-05-23 08:38:00|27594.76|27594.76|27594.76|27594.76|27594.76|27594.76|27594.76|27594.76|0
1653295120000|2022-05-23 08:38:40|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|0
1653295150000|2022-05-23 08:39:10|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|0
1653295180000|2022-05-23 08:39:40|27598.89|27598.89|27598.89|27598.89|27598.89|27598.89|27598.89|27598.89|0
1653295220000|2022-05-23 08:40:20|27597.69|27597.69|27598.29|27598.29|27598.29|27598.29|27597.69|27597.69|0
1653295240000|2022-05-23 08:40:40|27594.76|27594.76|27594.76|27594.76|27594.76|27594.76|27594.76|27594.76|0
1653295260000|2022-05-23 08:41:00|27598.29|27598.29|27598.29|27598.29|27598.29|27598.29|27598.29|27598.29|0
1653295290000|2022-05-23 08:41:30|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|0
1653295360000|2022-05-23 08:42:40|27601.83|27601.83|27601.83|27601.83|27601.83|27601.83|27601.83|27601.83|0
1653295370000|2022-05-23 08:42:50|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|0
1653295380000|2022-05-23 08:43:00|27590.62|27590.62|27590.32|27590.32|27590.62|27590.62|27590.32|27590.32|0
1653295420000|2022-05-23 08:43:40|27579.72|27579.72|27572.65|27572.65|27579.72|27579.72|27572.65|27572.65|0
1653295450000|2022-05-23 08:44:10|27565.58|27565.58|27566.54|27566.54|27566.54|27566.54|27565.58|27565.58|0
1653295460000|2022-05-23 08:44:20|27577.15|27577.15|27584.22|27584.22|27584.22|27584.22|27577.15|27577.15|0
1653295470000|2022-05-23 08:44:30|27577.15|27577.15|27584.22|27584.22|27584.22|27584.22|27577.15|27577.15|0
1653295480000|2022-05-23 08:44:40|27583.32|27583.32|27583.32|27583.32|27583.32|27583.32|27583.32|27583.32|0
1653295570000|2022-05-23 08:46:10|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|0
1653295610000|2022-05-23 08:46:50|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|27597.46|0
1653295620000|2022-05-23 08:47:00|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|27593.92|0
1653295650000|2022-05-23 08:47:30|27597.46|27597.46|27590.39|27590.39|27600.99|27600.99|27590.39|27590.39|0
1653295660000|2022-05-23 08:47:40|27586.85|27586.85|27586.85|27586.85|27586.85|27586.85|27586.85|27586.85|0
1653295720000|2022-05-23 08:48:40|27587.34|27587.34|27587.34|27587.34|27587.34|27587.34|27587.34|27587.34|0
1653295810000|2022-05-23 08:50:10|27579.67|27579.67|27579.67|27579.67|27579.67|27579.67|27579.67|27579.67|0
1653295820000|2022-05-23 08:50:20|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|0
1653295850000|2022-05-23 08:50:50|27578.66|27578.66|27579.06|27579.06|27579.06|27579.06|27578.66|27578.66|0
1653295860000|2022-05-23 08:51:00|27564.93|27564.93|27564.93|27564.93|27568.46|27568.46|27564.93|27564.93|0
1653295890000|2022-05-23 08:51:30|27561.39|27561.39|27561.39|27561.39|27561.39|27561.39|27561.39|27561.39|0
1653295900000|2022-05-23 08:51:40|27550.79|27550.79|27550.79|27550.79|27550.79|27550.79|27550.79|27550.79|0
1653295910000|2022-05-23 08:51:50|27554.32|27554.32|27554.73|27554.73|27554.73|27554.73|27554.32|27554.32|0
1653295920000|2022-05-23 08:52:00|27554|27554|27554|27554|27557.54|27557.54|27554|27554|0
1653295930000|2022-05-23 08:52:10|27550.47|27550.47|27554.3|27554.3|27554.3|27554.3|27550.47|27550.47|0
1653295950000|2022-05-23 08:52:30|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|27555.51|0
1653296010000|2022-05-23 08:53:30|27555.81|27555.81|27552.87|27552.87|27556.41|27556.41|27552.87|27552.87|0
1653296020000|2022-05-23 08:53:40|27549.34|27549.34|27542.27|27542.27|27549.34|27549.34|27542.27|27542.27|0
1653296040000|2022-05-23 08:54:00|27541.97|27541.97|27541.97|27541.97|27541.97|27541.97|27541.97|27541.97|0
1653296070000|2022-05-23 08:54:30|27538.43|27538.43|27538.43|27538.43|27538.43|27538.43|27538.43|27538.43|0
1653296090000|2022-05-23 08:54:50|27531.36|27531.36|27531.36|27531.36|27531.36|27531.36|27531.36|27531.36|0
1653296100000|2022-05-23 08:55:00|27527.83|27527.83|27545.5|27545.5|27545.5|27545.5|27520.76|27520.76|0
1653296160000|2022-05-23 08:56:00|27552.57|27552.57|27552.57|27552.57|27552.57|27552.57|27552.57|27552.57|0
1653296170000|2022-05-23 08:56:10|27551.75|27551.75|27551.75|27551.75|27551.75|27551.75|27551.75|27551.75|0
1653296210000|2022-05-23 08:56:50|27552.16|27552.16|27552.57|27552.57|27552.57|27552.57|27552.16|27552.16|0
1653296230000|2022-05-23 08:57:10|27556.11|27556.11|27556.11|27556.11|27556.11|27556.11|27556.11|27556.11|0
1653296240000|2022-05-23 08:57:20|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|27563.18|0
1653296260000|2022-05-23 08:57:40|27559.64|27559.64|27559.64|27559.64|27559.64|27559.64|27559.64|27559.64|0
1653296270000|2022-05-23 08:57:50|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|0
1653296280000|2022-05-23 08:58:00|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|0
1653296300000|2022-05-23 08:58:20|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|27559.94|0
1653296320000|2022-05-23 08:58:40|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|27556.41|0
1653296340000|2022-05-23 08:59:00|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|0
1653296400000|2022-05-23 09:00:00|27553.28|27553.28|27553.28|27553.28|27553.28|27553.28|27553.28|27553.28|0
1653296410000|2022-05-23 09:00:10|27556.82|27556.82|27557.42|27557.42|27558.32|27558.32|27556.82|27556.82|0
1653296430000|2022-05-23 09:00:30|27557.12|27557.12|27546.51|27546.51|27557.12|27557.12|27546.51|27546.51|0
1653296450000|2022-05-23 09:00:50|27539.44|27539.44|27539.44|27539.44|27539.44|27539.44|27539.44|27539.44|0
1653296490000|2022-05-23 09:01:30|27539.85|27539.85|27540.26|27540.26|27540.26|27540.26|27539.85|27539.85|0
1653296510000|2022-05-23 09:01:50|27529.66|27529.66|27529.66|27529.66|27529.66|27529.66|27529.66|27529.66|0
1653296520000|2022-05-23 09:02:00|27528.46|27528.46|27524.92|27524.92|27528.46|27528.46|27521.39|27521.39|0
1653296540000|2022-05-23 09:02:20|27514.32|27514.32|27514.32|27514.32|27514.32|27514.32|27514.32|27514.32|0
1653296580000|2022-05-23 09:03:00|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|27513.91|0
1653296620000|2022-05-23 09:03:40|27506.84|27506.84|27506.84|27506.84|27506.84|27506.84|27506.84|27506.84|0
1653296680000|2022-05-23 09:04:40|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|0
1653296700000|2022-05-23 09:05:00|27506.02|27506.02|27506.43|27506.43|27506.73|27506.73|27506.02|27506.02|0
1653296740000|2022-05-23 09:05:40|27502.89|27502.89|27506.43|27506.43|27506.43|27506.43|27502.89|27502.89|0
1653296750000|2022-05-23 09:05:50|27513.5|27513.5|27506.43|27506.43|27513.5|27513.5|27506.43|27506.43|0
1653296810000|2022-05-23 09:06:50|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|27502.89|0
1653296820000|2022-05-23 09:07:00|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|0
1653296850000|2022-05-23 09:07:30|27499.36|27499.36|27499.36|27499.36|27499.36|27499.36|27499.36|27499.36|0
1653296860000|2022-05-23 09:07:40|27492.29|27492.29|27492.29|27492.29|27492.29|27492.29|27492.29|27492.29|0
1653296870000|2022-05-23 09:07:50|27495.82|27495.82|27495.82|27495.82|27495.82|27495.82|27495.82|27495.82|0
1653296890000|2022-05-23 09:08:10|27499.36|27499.36|27506.43|27506.43|27506.43|27506.43|27499.36|27499.36|0
1653296900000|2022-05-23 09:08:20|27509.96|27509.96|27509.96|27509.96|27509.96|27509.96|27509.96|27509.96|0
1653296950000|2022-05-23 09:09:10|27502.89|27502.89|27506.43|27506.43|27506.43|27506.43|27502.89|27502.89|0
1653296990000|2022-05-23 09:09:50|27520.57|27520.57|27520.57|27520.57|27520.57|27520.57|27520.57|27520.57|0
1653297000000|2022-05-23 09:10:00|27517.03|27517.03|27517.03|27517.03|27517.03|27517.03|27517.03|27517.03|0
1653297020000|2022-05-23 09:10:20|27520.57|27520.57|27514.1|27514.1|27527.64|27527.64|27513.5|27513.5|0
1653297090000|2022-05-23 09:11:30|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|27517.63|0
1653297110000|2022-05-23 09:11:50|27514.1|27514.1|27514.1|27514.1|27514.1|27514.1|27514.1|27514.1|0
1653297160000|2022-05-23 09:12:40|27517.63|27517.63|27521.17|27521.17|27521.17|27521.17|27517.63|27517.63|0
1653297190000|2022-05-23 09:13:10|27521.77|27521.77|27522.07|27522.07|27522.07|27522.07|27521.77|27521.77|0
1653297210000|2022-05-23 09:13:30|27522.37|27522.37|27522.37|27522.37|27522.37|27522.37|27522.37|27522.37|0
1653297260000|2022-05-23 09:14:20|27511.76|27511.76|27511.46|27511.46|27511.76|27511.76|27511.46|27511.46|0
1653297270000|2022-05-23 09:14:30|27507.93|27507.93|27504.39|27504.39|27507.93|27507.93|27504.39|27504.39|0
1653297280000|2022-05-23 09:14:40|27515|27515|27515|27515|27515|27515|27515|27515|0
1653297290000|2022-05-23 09:14:50|27518.53|27518.53|27518.53|27518.53|27518.53|27518.53|27518.53|27518.53|0
1653297310000|2022-05-23 09:15:10|27515|27515|27515|27515|27515|27515|27515|27515|0
1653297330000|2022-05-23 09:15:30|27503.79|27503.79|27500.26|27500.26|27503.79|27503.79|27496.72|27496.72|0
1653297360000|2022-05-23 09:16:00|27493.19|27493.19|27496.72|27496.72|27496.72|27496.72|27493.19|27493.19|0
1653297370000|2022-05-23 09:16:10|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|27500.26|0
1653297410000|2022-05-23 09:16:50|27500.56|27500.56|27500.56|27500.56|27500.56|27500.56|27500.56|27500.56|0
1653297430000|2022-05-23 09:17:10|27493.49|27493.49|27486.42|27486.42|27493.49|27493.49|27486.42|27486.42|0
1653297470000|2022-05-23 09:17:50|27489.95|27489.95|27489.95|27489.95|27489.95|27489.95|27489.95|27489.95|0
1653297480000|2022-05-23 09:18:00|27490.56|27490.56|27490.97|27490.97|27490.97|27490.97|27490.56|27490.56|0
1653297490000|2022-05-23 09:18:10|27494.5|27494.5|27494.5|27494.5|27494.5|27494.5|27494.5|27494.5|0
1653297500000|2022-05-23 09:18:20|27498.04|27498.04|27505.1|27505.1|27505.1|27505.1|27498.04|27498.04|0
1653297540000|2022-05-23 09:19:00|27505.71|27505.71|27505.41|27505.41|27505.71|27505.71|27505.41|27505.41|0
1653297560000|2022-05-23 09:19:20|27505|27505|27505|27505|27505|27505|27505|27505|0
1653297570000|2022-05-23 09:19:30|27519.14|27519.14|27515.6|27515.6|27519.14|27519.14|27515.6|27515.6|0
1653297590000|2022-05-23 09:19:50|27512.07|27512.07|27515.6|27515.6|27515.6|27515.6|27512.07|27512.07|0
1653297610000|2022-05-23 09:20:10|27529.74|27529.74|27530.28|27530.28|27530.58|27530.58|27529.74|27529.74|0
1653297620000|2022-05-23 09:20:20|27533.82|27533.82|27533.82|27533.82|27533.82|27533.82|27533.82|27533.82|0
1653297670000|2022-05-23 09:21:10|27534.12|27534.12|27534.12|27534.12|27534.12|27534.12|27534.12|27534.12|0
1653297680000|2022-05-23 09:21:20|27527.05|27527.05|27530.58|27530.58|27530.58|27530.58|27527.05|27527.05|0
1653297690000|2022-05-23 09:21:30|27530.28|27530.28|27530.28|27530.28|27530.28|27530.28|27530.28|27530.28|0
1653297700000|2022-05-23 09:21:40|27533.82|27533.82|27534.12|27534.12|27534.12|27534.12|27533.82|27533.82|0
1653297710000|2022-05-23 09:21:50|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|27530.58|0
1653297730000|2022-05-23 09:22:10|27534.12|27534.12|27530.58|27530.58|27534.12|27534.12|27530.58|27530.58|0
1653297780000|2022-05-23 09:23:00|27530.99|27530.99|27530.99|27530.99|27530.99|27530.99|27530.99|27530.99|0
1653297790000|2022-05-23 09:23:10|27538.06|27538.06|27538.06|27538.06|27538.06|27538.06|27538.06|27538.06|0
1653297800000|2022-05-23 09:23:20|27538.88|27538.88|27538.47|27538.47|27538.88|27538.88|27538.47|27538.47|0
1653297820000|2022-05-23 09:23:40|27538.77|27538.77|27538.77|27538.77|27538.77|27538.77|27538.77|27538.77|0
1653297880000|2022-05-23 09:24:40|27556.45|27556.45|27567.05|27567.05|27567.05|27567.05|27556.45|27556.45|0
1653297900000|2022-05-23 09:25:00|27567.46|27567.46|27568.88|27568.88|27568.88|27568.88|27567.46|27567.46|0
1653297910000|2022-05-23 09:25:10|27569.7|27569.7|27569.7|27569.7|27569.7|27569.7|27569.7|27569.7|0
1653297920000|2022-05-23 09:25:20|27594.45|27594.45|27597.98|27597.98|27597.98|27597.98|27594.45|27594.45|0
1653297930000|2022-05-23 09:25:30|27601.52|27601.52|27615.66|27615.66|27615.66|27615.66|27601.52|27601.52|0
1653297950000|2022-05-23 09:25:50|27612.12|27612.12|27601.76|27601.76|27612.12|27612.12|27601.52|27601.52|0
1653298100000|2022-05-23 09:28:20|27608.83|27608.83|27608.23|27608.23|27608.83|27608.83|27608.23|27608.23|0
1653298160000|2022-05-23 09:29:20|27611.76|27611.76|27611.76|27611.76|27611.76|27611.76|27611.76|27611.76|0
1653298200000|2022-05-23 09:30:00|27612.66|27612.66|27609.43|27609.43|27612.66|27612.66|27609.13|27609.13|0
1653298230000|2022-05-23 09:30:30|27612.96|27612.96|27612.96|27612.96|27612.96|27612.96|27612.96|27612.96|0
1653298260000|2022-05-23 09:31:00|27616.5|27616.5|27616.5|27616.5|27616.5|27616.5|27616.5|27616.5|0
1653298270000|2022-05-23 09:31:10|27615.9|27615.9|27615.9|27615.9|27615.9|27615.9|27615.9|27615.9|0
1653298280000|2022-05-23 09:31:20|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|27608.83|0
1653298310000|2022-05-23 09:31:50|27608.53|27608.53|27608.53|27608.53|27608.53|27608.53|27608.53|27608.53|0
1653298320000|2022-05-23 09:32:00|27601.46|27601.46|27601.46|27601.46|27604.99|27604.99|27601.46|27601.46|0
1653298420000|2022-05-23 09:33:40|27608.53|27608.53|27615.6|27615.6|27615.6|27615.6|27608.53|27608.53|0
1653298440000|2022-05-23 09:34:00|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|27612.06|0
1653298450000|2022-05-23 09:34:10|27619.13|27619.13|27629.74|27629.74|27629.74|27629.74|27619.13|27619.13|0
1653298510000|2022-05-23 09:35:10|27615.6|27615.6|27615.6|27615.6|27615.6|27615.6|27615.6|27615.6|0
1653298520000|2022-05-23 09:35:20|27616.2|27616.2|27616.2|27616.2|27616.2|27616.2|27616.2|27616.2|0
1653298550000|2022-05-23 09:35:50|27619.73|27619.73|27619.73|27619.73|27619.73|27619.73|27619.73|27619.73|0
1653298600000|2022-05-23 09:36:40|27626.8|27626.8|27626.8|27626.8|27633.87|27633.87|27626.8|27626.8|0
1653298610000|2022-05-23 09:36:50|27627.29|27627.29|27630.82|27630.82|27630.82|27630.82|27627.29|27627.29|0
1653298680000|2022-05-23 09:38:00|27630|27630|27630.19|27630.19|27630.19|27630.19|27629.59|27629.59|0
1653298690000|2022-05-23 09:38:10|27629.78|27629.78|27636.85|27636.85|27636.85|27636.85|27629.78|27629.78|0
1653298700000|2022-05-23 09:38:20|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|27633.32|0
1653298740000|2022-05-23 09:39:00|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|0
1653298780000|2022-05-23 09:39:40|27628.88|27628.88|27628.88|27628.88|27628.88|27628.88|27628.88|27628.88|0
1653298790000|2022-05-23 09:39:50|27629.29|27629.29|27629.29|27629.29|27629.29|27629.29|27629.29|27629.29|0
1653298810000|2022-05-23 09:40:10|27622.22|27622.22|27622.22|27622.22|27622.22|27622.22|27622.22|27622.22|0
1653298830000|2022-05-23 09:40:30|27636.36|27636.36|27632.83|27632.83|27636.36|27636.36|27632.83|27632.83|0
1653298870000|2022-05-23 09:41:10|27636.36|27636.36|27629.29|27629.29|27636.36|27636.36|27629.29|27629.29|0
1653298890000|2022-05-23 09:41:30|27632.83|27632.83|27632.83|27632.83|27632.83|27632.83|27632.83|27632.83|0
1653298900000|2022-05-23 09:41:40|27625.76|27625.76|27625.76|27625.76|27625.76|27625.76|27625.76|27625.76|0
1653298910000|2022-05-23 09:41:50|27632.83|27632.83|27632.83|27632.83|27632.83|27632.83|27632.83|27632.83|0
1653298930000|2022-05-23 09:42:10|27636.36|27636.36|27643.73|27643.73|27643.73|27643.73|27636.36|27636.36|0
1653298960000|2022-05-23 09:42:40|27636.66|27636.66|27636.66|27636.66|27636.66|27636.66|27636.66|27636.66|0
1653299040000|2022-05-23 09:44:00|27635.76|27635.76|27635.76|27635.76|27635.76|27635.76|27635.76|27635.76|0
1653299060000|2022-05-23 09:44:20|27636.36|27636.36|27636.66|27636.66|27636.66|27636.66|27636.36|27636.36|0
1653299100000|2022-05-23 09:45:00|27636.9|27636.9|27637.15|27637.15|27637.15|27637.15|27636.9|27636.9|0
1653299150000|2022-05-23 09:45:50|27636.33|27636.33|27635.51|27635.51|27636.33|27636.33|27635.51|27635.51|0
1653299170000|2022-05-23 09:46:10|27635.92|27635.92|27635.62|27635.62|27635.92|27635.92|27635.62|27635.62|0
1653299210000|2022-05-23 09:46:50|27635.21|27635.21|27635.21|27635.21|27635.21|27635.21|27635.21|27635.21|0
1653299220000|2022-05-23 09:47:00|27603.39|27603.39|27603.39|27603.39|27603.39|27603.39|27603.39|27603.39|0
1653299260000|2022-05-23 09:47:40|27602.98|27602.98|27592.38|27592.38|27602.98|27602.98|27592.38|27592.38|0
1653299270000|2022-05-23 09:47:50|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|27592.79|0
1653299280000|2022-05-23 09:48:00|27596.32|27596.32|27592.79|27592.79|27596.32|27596.32|27592.79|27592.79|0
1653299310000|2022-05-23 09:48:30|27582.18|27582.18|27581.77|27581.77|27582.18|27582.18|27581.77|27581.77|0
1653299360000|2022-05-23 09:49:20|27574.7|27574.7|27578.24|27578.24|27578.24|27578.24|27574.7|27574.7|0
1653299370000|2022-05-23 09:49:30|27574.7|27574.7|27570.57|27570.57|27574.7|27574.7|27570.57|27570.57|0
1653299400000|2022-05-23 09:50:00|27570.08|27570.08|27570.08|27570.08|27570.08|27570.08|27570.08|27570.08|0
1653299410000|2022-05-23 09:50:10|27569.26|27569.26|27569.26|27569.26|27569.26|27569.26|27569.26|27569.26|0
1653299440000|2022-05-23 09:50:40|27562.19|27562.19|27547.75|27547.75|27562.19|27562.19|27547.75|27547.75|0
1653299460000|2022-05-23 09:51:00|27551.29|27551.29|27551.59|27551.59|27551.59|27551.59|27551.29|27551.29|0
1653299470000|2022-05-23 09:51:10|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|0
1653299480000|2022-05-23 09:51:20|27559.26|27559.26|27573.4|27573.4|27573.4|27573.4|27559.26|27559.26|0
1653299490000|2022-05-23 09:51:30|27569.86|27569.86|27569.86|27569.86|27569.86|27569.86|27569.86|27569.86|0
1653299500000|2022-05-23 09:51:40|27570.27|27570.27|27570.27|27570.27|27570.27|27570.27|27570.27|27570.27|0
1653299550000|2022-05-23 09:52:30|27573.81|27573.81|27573.81|27573.81|27573.81|27573.81|27573.81|27573.81|0
1653299560000|2022-05-23 09:52:40|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|0
1653299580000|2022-05-23 09:53:00|27575.31|27575.31|27575.31|27575.31|27575.31|27575.31|27575.31|27575.31|0
1653299620000|2022-05-23 09:53:40|27571.78|27571.78|27571.78|27571.78|27571.78|27571.78|27571.78|27571.78|0
1653299630000|2022-05-23 09:53:50|27557.64|27557.64|27550.57|27550.57|27557.64|27557.64|27543.5|27543.5|0
1653299640000|2022-05-23 09:54:00|27547.03|27547.03|27547.03|27547.03|27547.03|27547.03|27547.03|27547.03|0
1653299670000|2022-05-23 09:54:30|27554.1|27554.1|27554.1|27554.1|27554.1|27554.1|27554.1|27554.1|0
1653299700000|2022-05-23 09:55:00|27543.5|27543.5|27547.03|27547.03|27547.03|27547.03|27543.5|27543.5|0
1653299710000|2022-05-23 09:55:10|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|0
1653299760000|2022-05-23 09:56:00|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|0
1653299770000|2022-05-23 09:56:10|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|27546.43|0
1653299780000|2022-05-23 09:56:20|27546.13|27546.13|27517.85|27517.85|27546.13|27546.13|27517.85|27517.85|0
1653299800000|2022-05-23 09:56:40|27521.39|27521.39|27521.39|27521.39|27521.39|27521.39|27521.39|27521.39|0
1653299830000|2022-05-23 09:57:10|27520.9|27520.9|27520.9|27520.9|27520.9|27520.9|27520.9|27520.9|0
1653299850000|2022-05-23 09:57:30|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|27519.7|0
1653299860000|2022-05-23 09:57:40|27516.17|27516.17|27516.17|27516.17|27516.17|27516.17|27516.17|27516.17|0
1653299870000|2022-05-23 09:57:50|27512.63|27512.63|27512.63|27512.63|27516.17|27516.17|27512.63|27512.63|0
1653299890000|2022-05-23 09:58:10|27512.93|27512.93|27512.93|27512.93|27512.93|27512.93|27512.93|27512.93|0
1653299900000|2022-05-23 09:58:20|27516.47|27516.47|27516.47|27516.47|27516.47|27516.47|27516.47|27516.47|0
1653299910000|2022-05-23 09:58:30|27520|27520|27516.22|27516.22|27520|27520|27516.22|27516.22|0
1653299960000|2022-05-23 09:59:20|27515.98|27515.98|27515.98|27515.98|27515.98|27515.98|27515.98|27515.98|0
1653299980000|2022-05-23 09:59:40|27505.38|27505.38|27501.84|27501.84|27505.38|27505.38|27501.84|27501.84|0
1653300000000|2022-05-23 10:00:00|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|0
1653300010000|2022-05-23 10:00:10|27508.5|27508.5|27508.5|27508.5|27508.5|27508.5|27508.5|27508.5|0
1653300080000|2022-05-23 10:01:20|27504.97|27504.97|27504.97|27504.97|27504.97|27504.97|27501.43|27501.43|0
1653300140000|2022-05-23 10:02:20|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|27505.57|0
1653300150000|2022-05-23 10:02:30|27512.64|27512.64|27519.71|27519.71|27519.71|27519.71|27512.64|27512.64|0
1653300170000|2022-05-23 10:02:50|27530.31|27530.31|27540.92|27540.92|27544.45|27544.45|27530.31|27530.31|0
1653300180000|2022-05-23 10:03:00|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|0
1653300200000|2022-05-23 10:03:20|27534.26|27534.26|27530.72|27530.72|27534.26|27534.26|27530.72|27530.72|0
1653300210000|2022-05-23 10:03:30|27527.19|27527.19|27527.19|27527.19|27527.19|27527.19|27527.19|27527.19|0
1653300220000|2022-05-23 10:03:40|27530.72|27530.72|27530.72|27530.72|27530.72|27530.72|27530.72|27530.72|0
1653300260000|2022-05-23 10:04:20|27531.02|27531.02|27531.02|27531.02|27531.02|27531.02|27531.02|27531.02|0
1653300280000|2022-05-23 10:04:40|27541.63|27541.63|27541.63|27541.63|27541.63|27541.63|27541.63|27541.63|0
1653300290000|2022-05-23 10:04:50|27545.16|27545.16|27545.16|27545.16|27545.16|27545.16|27545.16|27545.16|0
1653300300000|2022-05-23 10:05:00|27544.86|27544.86|27544.86|27544.86|27544.86|27544.86|27544.86|27544.86|0
1653300320000|2022-05-23 10:05:20|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|27541.33|0
1653300360000|2022-05-23 10:06:00|27551.93|27551.93|27552.53|27552.53|27556.07|27556.07|27551.93|27551.93|0
1653300370000|2022-05-23 10:06:10|27559.6|27559.6|27556.07|27556.07|27559.6|27559.6|27556.07|27556.07|0
1653300390000|2022-05-23 10:06:30|27552.53|27552.53|27552.53|27552.53|27552.53|27552.53|27552.53|27552.53|0
1653300430000|2022-05-23 10:07:10|27566.67|27566.67|27566.67|27566.67|27566.67|27566.67|27566.67|27566.67|0
1653300450000|2022-05-23 10:07:30|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|0
1653300460000|2022-05-23 10:07:40|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|0
1653300510000|2022-05-23 10:08:30|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|0
1653300530000|2022-05-23 10:08:50|27573.14|27573.14|27573.14|27573.14|27573.14|27573.14|27573.14|27573.14|0
1653300540000|2022-05-23 10:09:00|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|0
1653300620000|2022-05-23 10:10:20|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|0
1653300630000|2022-05-23 10:10:30|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|27562.54|0
1653300650000|2022-05-23 10:10:50|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|27569.61|0
1653300660000|2022-05-23 10:11:00|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|0
1653300670000|2022-05-23 10:11:10|27577.28|27577.28|27577.28|27577.28|27577.28|27577.28|27577.28|27577.28|0
1653300680000|2022-05-23 10:11:20|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|0
1653300710000|2022-05-23 10:11:50|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|27580.51|0
1653300720000|2022-05-23 10:12:00|27580.81|27580.81|27580.81|27580.81|27580.81|27580.81|27580.81|27580.81|0
1653300760000|2022-05-23 10:12:40|27584.35|27584.35|27584.35|27584.35|27584.35|27584.35|27584.35|27584.35|0
1653300790000|2022-05-23 10:13:10|27584.76|27584.76|27584.35|27584.35|27584.76|27584.76|27584.35|27584.35|0
1653300850000|2022-05-23 10:14:10|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|0
1653300870000|2022-05-23 10:14:30|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|27584.23|0
1653300920000|2022-05-23 10:15:20|27577.16|27577.16|27577.16|27577.16|27577.16|27577.16|27577.16|27577.16|0
1653300970000|2022-05-23 10:16:10|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|27580.7|0
1653300980000|2022-05-23 10:16:20|27581.11|27581.11|27581.11|27581.11|27581.11|27581.11|27581.11|27581.11|0
1653301000000|2022-05-23 10:16:40|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|0
1653301030000|2022-05-23 10:17:10|27581.11|27581.11|27591.71|27591.71|27591.71|27591.71|27581.11|27581.11|0
1653301040000|2022-05-23 10:17:20|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|0
1653301110000|2022-05-23 10:18:30|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|27577.57|0
1653301190000|2022-05-23 10:19:50|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|0
1653301210000|2022-05-23 10:20:10|27585.05|27585.05|27581.52|27581.52|27585.05|27585.05|27581.52|27581.52|0
1653301220000|2022-05-23 10:20:20|27570.91|27570.91|27570.91|27570.91|27570.91|27570.91|27570.91|27570.91|0
1653301230000|2022-05-23 10:20:30|27567.38|27567.38|27567.38|27567.38|27567.38|27567.38|27567.38|27567.38|0
1653301250000|2022-05-23 10:20:50|27563.84|27563.84|27570.91|27570.91|27570.91|27570.91|27560.31|27560.31|0
1653301300000|2022-05-23 10:21:40|27574.45|27574.45|27574.45|27574.45|27574.45|27574.45|27574.45|27574.45|0
1653301360000|2022-05-23 10:22:40|27570.91|27570.91|27574.45|27574.45|27574.45|27574.45|27570.91|27570.91|0
1653301410000|2022-05-23 10:23:30|27585.05|27585.05|27585.05|27585.05|27585.05|27585.05|27585.05|27585.05|0
1653301420000|2022-05-23 10:23:40|27581.52|27581.52|27581.52|27581.52|27581.52|27581.52|27581.52|27581.52|0
1653301470000|2022-05-23 10:24:30|27581.92|27581.92|27581.92|27581.92|27581.92|27581.92|27581.92|27581.92|0
1653301500000|2022-05-23 10:25:00|27582.74|27582.74|27582.74|27582.74|27582.74|27582.74|27582.74|27582.74|0
1653301510000|2022-05-23 10:25:10|27582.33|27582.33|27582.74|27582.74|27582.74|27582.74|27582.33|27582.33|0
1653301660000|2022-05-23 10:27:40|27611.02|27611.02|27614.56|27614.56|27614.56|27614.56|27611.02|27611.02|0
1653301670000|2022-05-23 10:27:50|27614.8|27614.8|27614.32|27614.32|27614.8|27614.8|27614.32|27614.32|0
1653301680000|2022-05-23 10:28:00|27615.52|27615.52|27615.52|27615.52|27615.52|27615.52|27615.52|27615.52|0
1653301790000|2022-05-23 10:29:50|27615.82|27615.82|27608.75|27608.75|27615.82|27615.82|27608.75|27608.75|0
1653301800000|2022-05-23 10:30:00|27605.21|27605.21|27608.75|27608.75|27608.75|27608.75|27605.21|27605.21|0
1653301860000|2022-05-23 10:31:00|27601.68|27601.68|27598.14|27598.14|27601.68|27601.68|27598.14|27598.14|0
1653301900000|2022-05-23 10:31:40|27605.21|27605.21|27605.21|27605.21|27605.21|27605.21|27605.21|27605.21|0
1653301920000|2022-05-23 10:32:00|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|27608.75|0
1653301960000|2022-05-23 10:32:40|27609.16|27609.16|27609.16|27609.16|27609.16|27609.16|27609.16|27609.16|0
1653301970000|2022-05-23 10:32:50|27626.83|27626.83|27623.3|27623.3|27626.83|27626.83|27623.3|27623.3|0
1653302010000|2022-05-23 10:33:30|27630.37|27630.37|27630.37|27630.37|27630.37|27630.37|27630.37|27630.37|0
1653302020000|2022-05-23 10:33:40|27623.3|27623.3|27623.3|27623.3|27623.3|27623.3|27623.3|27623.3|0
1653302030000|2022-05-23 10:33:50|27626.83|27626.83|27626.83|27626.83|27626.83|27626.83|27626.83|27626.83|0
1653302070000|2022-05-23 10:34:30|27623.3|27623.3|27620.36|27620.36|27623.3|27623.3|27619.76|27619.76|0
1653302160000|2022-05-23 10:36:00|27616.83|27616.83|27618.06|27618.06|27618.06|27618.06|27616.83|27616.83|0
1653302180000|2022-05-23 10:36:20|27614.52|27614.52|27614.52|27614.52|27614.52|27614.52|27614.52|27614.52|0
1653302220000|2022-05-23 10:37:00|27614.93|27614.93|27614.93|27614.93|27614.93|27614.93|27614.93|27614.93|0
1653302240000|2022-05-23 10:37:20|27604.33|27604.33|27597.26|27597.26|27611.4|27611.4|27586.65|27586.65|0
1653302250000|2022-05-23 10:37:30|27604.33|27604.33|27604.33|27604.33|27604.33|27604.33|27604.33|27604.33|0
1653302270000|2022-05-23 10:37:50|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|27600.79|0
1653302320000|2022-05-23 10:38:40|27604.33|27604.33|27615.84|27615.84|27615.84|27615.84|27604.33|27604.33|0
1653302430000|2022-05-23 10:40:30|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|27616.44|0
1653302450000|2022-05-23 10:40:50|27612.9|27612.9|27609.37|27609.37|27612.9|27612.9|27609.37|27609.37|0
1653302470000|2022-05-23 10:41:10|27605.83|27605.83|27605.83|27605.83|27605.83|27605.83|27605.83|27605.83|0
1653302500000|2022-05-23 10:41:40|27602.3|27602.3|27602.3|27602.3|27602.3|27602.3|27602.3|27602.3|0
1653302540000|2022-05-23 10:42:20|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|27601.89|0
1653302550000|2022-05-23 10:42:30|27601.64|27601.64|27602.05|27602.05|27602.05|27602.05|27601.64|27601.64|0
1653302580000|2022-05-23 10:43:00|27598.52|27598.52|27594.98|27594.98|27598.52|27598.52|27594.98|27594.98|0
1653302610000|2022-05-23 10:43:30|27594.38|27594.38|27593.18|27593.18|27594.38|27594.38|27593.18|27593.18|0
1653302630000|2022-05-23 10:43:50|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|27600.25|0
1653302640000|2022-05-23 10:44:00|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1653302700000|2022-05-23 10:45:00|27607.32|27607.32|27618.17|27618.17|27628.77|27628.77|27607.32|27607.32|0
1653302730000|2022-05-23 10:45:30|27611.1|27611.1|27611.1|27611.1|27611.1|27611.1|27611.1|27611.1|0
1653302740000|2022-05-23 10:45:40|27600.49|27600.49|27600.49|27600.49|27600.49|27600.49|27600.49|27600.49|0
1653302760000|2022-05-23 10:46:00|27602|27602|27602|27602|27602|27602|27602|27602|0
1653302770000|2022-05-23 10:46:10|27591.39|27591.39|27598.46|27598.46|27598.46|27598.46|27591.39|27591.39|0
1653302790000|2022-05-23 10:46:30|27591.39|27591.39|27587.86|27587.86|27591.39|27591.39|27587.86|27587.86|0
1653302800000|2022-05-23 10:46:40|27588.16|27588.16|27588.16|27588.16|27588.16|27588.16|27588.16|27588.16|0
1653302810000|2022-05-23 10:46:50|27584.62|27584.62|27584.62|27584.62|27584.62|27584.62|27584.62|27584.62|0
1653302860000|2022-05-23 10:47:40|27588.16|27588.16|27588.16|27588.16|27588.16|27588.16|27588.16|27588.16|0
1653302890000|2022-05-23 10:48:10|27584.62|27584.62|27584.62|27584.62|27584.62|27584.62|27584.62|27584.62|0
1653302910000|2022-05-23 10:48:30|27588.16|27588.16|27591.69|27591.69|27591.69|27591.69|27588.16|27588.16|0
1653302930000|2022-05-23 10:48:50|27595.23|27595.23|27605.83|27605.83|27605.83|27605.83|27595.23|27595.23|0
1653302940000|2022-05-23 10:49:00|27606.43|27606.43|27606.43|27606.43|27606.43|27606.43|27606.43|27606.43|0
1653302950000|2022-05-23 10:49:10|27606.84|27606.84|27606.84|27606.84|27606.84|27606.84|27606.84|27606.84|0
1653302980000|2022-05-23 10:49:40|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|27607.25|0
1653303030000|2022-05-23 10:50:30|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|0
1653303050000|2022-05-23 10:50:50|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|0
1653303130000|2022-05-23 10:52:10|27590.18|27590.18|27562.2|27562.2|27590.18|27590.18|27562.2|27562.2|0
1653303200000|2022-05-23 10:53:20|27565.73|27565.73|27565.73|27565.73|27565.73|27565.73|27565.73|27565.73|0
1653303210000|2022-05-23 10:53:30|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|0
1653303260000|2022-05-23 10:54:20|27561.71|27561.71|27561.71|27561.71|27561.71|27561.71|27561.71|27561.71|0
1653303360000|2022-05-23 10:56:00|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|0
1653303410000|2022-05-23 10:56:50|27558.18|27558.18|27558.18|27558.18|27558.18|27558.18|27558.18|27558.18|0
1653303440000|2022-05-23 10:57:20|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|27554.65|0
1653303470000|2022-05-23 10:57:50|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|0
1653303510000|2022-05-23 10:58:30|27558.18|27558.18|27561.71|27561.71|27561.71|27561.71|27558.18|27558.18|0
1653303520000|2022-05-23 10:58:40|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|0
1653303530000|2022-05-23 10:58:50|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|0
1653303550000|2022-05-23 10:59:10|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|27565.25|0
1653303600000|2022-05-23 11:00:00|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|0
1653303610000|2022-05-23 11:00:10|27575.85|27575.85|27575.85|27575.85|27575.85|27575.85|27575.85|27575.85|0
1653303680000|2022-05-23 11:01:20|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|27572.32|0
1653303700000|2022-05-23 11:01:40|27579.39|27579.39|27586.46|27586.46|27589.99|27589.99|27579.39|27579.39|0
1653303720000|2022-05-23 11:02:00|27582.92|27582.92|27582.92|27582.92|27582.92|27582.92|27582.92|27582.92|0
1653303740000|2022-05-23 11:02:20|27579.39|27579.39|27579.39|27579.39|27579.39|27579.39|27579.39|27579.39|0
1653303800000|2022-05-23 11:03:20|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1653303830000|2022-05-23 11:03:50|27576.26|27576.26|27572.73|27572.73|27576.26|27576.26|27572.73|27572.73|0
1653303840000|2022-05-23 11:04:00|27573.14|27573.14|27573.14|27573.14|27573.14|27573.14|27573.14|27573.14|0
1653303930000|2022-05-23 11:05:30|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|27566.07|0
1653303950000|2022-05-23 11:05:50|27567.27|27567.27|27563.74|27563.74|27567.27|27567.27|27563.74|27563.74|0
1653303970000|2022-05-23 11:06:10|27567.27|27567.27|27567.27|27567.27|27567.27|27567.27|27567.27|27567.27|0
1653303980000|2022-05-23 11:06:20|27560.2|27560.2|27553.13|27553.13|27560.2|27560.2|27553.13|27553.13|0
1653304030000|2022-05-23 11:07:10|27552.72|27552.72|27552.72|27552.72|27552.72|27552.72|27552.72|27552.72|0
1653304040000|2022-05-23 11:07:20|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|0
1653304060000|2022-05-23 11:07:40|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|0
1653304080000|2022-05-23 11:08:00|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|0
1653304100000|2022-05-23 11:08:20|27542.12|27542.12|27542.12|27542.12|27542.12|27542.12|27542.12|27542.12|0
1653304120000|2022-05-23 11:08:40|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|27545.65|0
1653304190000|2022-05-23 11:09:50|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|0
1653304210000|2022-05-23 11:10:10|27552.72|27552.72|27552.72|27552.72|27552.72|27552.72|27552.72|27552.72|0
1653304230000|2022-05-23 11:10:30|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|27549.19|0
1653304240000|2022-05-23 11:10:40|27549.6|27549.6|27549.6|27549.6|27549.6|27549.6|27549.6|27549.6|0
1653304260000|2022-05-23 11:11:00|27553.13|27553.13|27556.67|27556.67|27556.67|27556.67|27553.13|27553.13|0
1653304280000|2022-05-23 11:11:20|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|27560.2|0
1653304300000|2022-05-23 11:11:40|27560.69|27560.69|27560.69|27560.69|27560.69|27560.69|27560.69|27560.69|0
1653304370000|2022-05-23 11:12:50|27564.22|27564.22|27557.15|27557.15|27564.22|27564.22|27557.15|27557.15|0
1653304380000|2022-05-23 11:13:00|27560.69|27560.69|27564.22|27564.22|27564.22|27564.22|27560.69|27560.69|0
1653304400000|2022-05-23 11:13:20|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|27564.63|0
1653304430000|2022-05-23 11:13:50|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|27564.03|0
1653304440000|2022-05-23 11:14:00|27556.96|27556.96|27556.96|27556.96|27556.96|27556.96|27556.96|27556.96|0
1653304500000|2022-05-23 11:15:00|27557.2|27557.2|27560.74|27560.74|27560.74|27560.74|27557.2|27557.2|0
1653304530000|2022-05-23 11:15:30|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|27557.2|0
1653304550000|2022-05-23 11:15:50|27553.67|27553.67|27557.2|27557.2|27557.2|27557.2|27553.67|27553.67|0
1653304570000|2022-05-23 11:16:10|27553.67|27553.67|27553.67|27553.67|27553.67|27553.67|27553.67|27553.67|0
1653304600000|2022-05-23 11:16:40|27553.07|27553.07|27553.07|27553.07|27553.07|27553.07|27553.07|27553.07|0
1653304610000|2022-05-23 11:16:50|27552.66|27552.66|27552.66|27552.66|27552.66|27552.66|27552.66|27552.66|0
1653304640000|2022-05-23 11:17:20|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|27552.25|0
1653304660000|2022-05-23 11:17:40|27555.78|27555.78|27555.78|27555.78|27555.78|27555.78|27555.78|27555.78|0
1653304690000|2022-05-23 11:18:10|27552.25|27552.25|27544.88|27544.88|27552.25|27552.25|27544.88|27544.88|0
1653304710000|2022-05-23 11:18:30|27548.41|27548.41|27548.41|27548.41|27548.41|27548.41|27548.41|27548.41|0
1653304880000|2022-05-23 11:21:20|27544.88|27544.88|27544.88|27544.88|27544.88|27544.88|27544.88|27544.88|0
1653304890000|2022-05-23 11:21:30|27537.81|27537.81|27537.81|27537.81|27537.81|27537.81|27537.81|27537.81|0
1653304910000|2022-05-23 11:21:50|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|27538.11|0
1653304930000|2022-05-23 11:22:10|27539.31|27539.31|27540.21|27540.21|27540.21|27540.21|27539.31|27539.31|0
1653304940000|2022-05-23 11:22:20|27540.81|27540.81|27540.81|27540.81|27540.81|27540.81|27540.81|27540.81|0
1653304960000|2022-05-23 11:22:40|27537.28|27537.28|27536.98|27536.98|27537.58|27537.58|27536.98|27536.98|0
1653304970000|2022-05-23 11:22:50|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|27536.67|0
1653304980000|2022-05-23 11:23:00|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|27537.28|0
1653305030000|2022-05-23 11:23:50|27530.21|27530.21|27530.21|27530.21|27530.21|27530.21|27530.21|27530.21|0
1653305050000|2022-05-23 11:24:10|27537.28|27537.28|27534.04|27534.04|27537.28|27537.28|27533.74|27533.74|0
1653305060000|2022-05-23 11:24:20|27530.51|27530.51|27527.87|27527.87|27530.51|27530.51|27526.97|27526.97|0
1653305070000|2022-05-23 11:24:30|27528.17|27528.17|27527.87|27527.87|27528.17|27528.17|27527.87|27527.87|0
1653305080000|2022-05-23 11:24:40|27528.17|27528.17|27528.17|27528.17|27528.17|27528.17|27528.17|27528.17|0
1653305090000|2022-05-23 11:24:50|27528.47|27528.47|27528.47|27528.47|27528.47|27528.47|27528.47|27528.47|0
1653305100000|2022-05-23 11:25:00|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|27528.88|0
1653305110000|2022-05-23 11:25:10|27528.28|27528.28|27528.28|27528.28|27528.28|27528.28|27528.28|27528.28|0
1653305120000|2022-05-23 11:25:20|27528.58|27528.58|27528.58|27528.58|27528.58|27528.58|27528.58|27528.58|0
1653305130000|2022-05-23 11:25:30|27528.28|27528.28|27528.28|27528.28|27528.28|27528.28|27528.28|27528.28|0
1653305140000|2022-05-23 11:25:40|27528.69|27528.69|27528.69|27528.69|27528.69|27528.69|27528.69|27528.69|0
1653305150000|2022-05-23 11:25:50|27525.16|27525.16|27528.69|27528.69|27528.69|27528.69|27525.16|27525.16|0
1653305160000|2022-05-23 11:26:00|27532.23|27532.23|27532.23|27532.23|27532.23|27532.23|27532.23|27532.23|0
1653305190000|2022-05-23 11:26:30|27530.72|27530.72|27529.52|27529.52|27530.72|27530.72|27529.52|27529.52|0
1653305200000|2022-05-23 11:26:40|27525.99|27525.99|27525.99|27525.99|27525.99|27525.99|27525.99|27525.99|0
1653305240000|2022-05-23 11:27:20|27525.39|27525.39|27525.39|27525.39|27525.39|27525.39|27525.39|27525.39|0
1653305260000|2022-05-23 11:27:40|27525.09|27525.09|27525.09|27525.09|27525.09|27525.09|27525.09|27525.09|0
1653305270000|2022-05-23 11:27:50|27535.69|27535.69|27539.23|27539.23|27539.23|27539.23|27535.69|27535.69|0
1653305300000|2022-05-23 11:28:20|27532.16|27532.16|27528.32|27528.32|27532.16|27532.16|27528.32|27528.32|0
1653305320000|2022-05-23 11:28:40|27535.39|27535.39|27546|27546|27546|27546|27535.39|27535.39|0
1653305330000|2022-05-23 11:28:50|27545.59|27545.59|27545.59|27545.59|27545.59|27545.59|27545.59|27545.59|0
1653305340000|2022-05-23 11:29:00|27545.29|27545.29|27544.88|27544.88|27545.29|27545.29|27544.88|27544.88|0
1653305390000|2022-05-23 11:29:50|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|0
1653305400000|2022-05-23 11:30:00|27541.1|27541.1|27541.1|27541.1|27541.1|27541.1|27541.1|27541.1|0
1653305420000|2022-05-23 11:30:20|27541.51|27541.51|27542.11|27542.11|27542.11|27542.11|27541.51|27541.51|0
1653305430000|2022-05-23 11:30:30|27549.18|27549.18|27552.71|27552.71|27552.71|27552.71|27549.18|27549.18|0
1653305690000|2022-05-23 11:34:50|27549.18|27549.18|27538.57|27538.57|27549.18|27549.18|27538.57|27538.57|0
1653305700000|2022-05-23 11:35:00|27542.11|27542.11|27545.64|27545.64|27545.64|27545.64|27542.11|27542.11|0
1653305800000|2022-05-23 11:36:40|27549.18|27549.18|27552.71|27552.71|27552.71|27552.71|27542.11|27542.11|0
1653305940000|2022-05-23 11:39:00|27554.52|27554.52|27554.52|27554.52|27554.52|27554.52|27554.52|27554.52|0
1653305980000|2022-05-23 11:39:40|27536.84|27536.84|27536.84|27536.84|27536.84|27536.84|27536.84|27536.84|0
1653306000000|2022-05-23 11:40:00|27536.54|27536.54|27536.54|27536.54|27536.54|27536.54|27536.54|27536.54|0
1653306010000|2022-05-23 11:40:10|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|0
1653306020000|2022-05-23 11:40:20|27522.4|27522.4|27522.4|27522.4|27522.4|27522.4|27522.4|27522.4|0
1653306030000|2022-05-23 11:40:30|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|27525.94|0
1653306040000|2022-05-23 11:40:40|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|0
1653306090000|2022-05-23 11:41:30|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|0
1653306110000|2022-05-23 11:41:50|27533.42|27533.42|27540.49|27540.49|27540.49|27540.49|27533.42|27533.42|0
1653306150000|2022-05-23 11:42:30|27544.02|27544.02|27544.02|27544.02|27544.02|27544.02|27544.02|27544.02|0
1653306240000|2022-05-23 11:44:00|27545.22|27545.22|27559.66|27559.66|27559.66|27559.66|27545.22|27545.22|0
1653306250000|2022-05-23 11:44:10|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|27563.2|0
1653306260000|2022-05-23 11:44:20|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|27556.13|0
1653306330000|2022-05-23 11:45:30|27556.73|27556.73|27557.55|27557.55|27557.55|27557.55|27556.73|27556.73|0
1653306340000|2022-05-23 11:45:40|27557.85|27557.85|27557.85|27557.85|27557.85|27557.85|27557.85|27557.85|0
1653306350000|2022-05-23 11:45:50|27558.67|27558.67|27558.67|27558.67|27558.67|27558.67|27558.67|27558.67|0
1653306360000|2022-05-23 11:46:00|27559.57|27559.57|27559.57|27559.57|27559.57|27559.57|27559.57|27559.57|0
1653306430000|2022-05-23 11:47:10|27556.04|27556.04|27559.57|27559.57|27559.57|27559.57|27556.04|27556.04|0
1653306440000|2022-05-23 11:47:20|27545.02|27545.02|27559.16|27559.16|27559.16|27559.16|27545.02|27545.02|0
1653306450000|2022-05-23 11:47:30|27559.46|27559.46|27559.46|27559.46|27559.46|27559.46|27559.46|27559.46|0
1653306500000|2022-05-23 11:48:20|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|27555.93|0
1653306530000|2022-05-23 11:48:50|27552.39|27552.39|27548.86|27548.86|27552.39|27552.39|27548.86|27548.86|0
1653306550000|2022-05-23 11:49:10|27552.39|27552.39|27559.87|27559.87|27559.87|27559.87|27552.39|27552.39|0
1653306590000|2022-05-23 11:49:50|27556.34|27556.34|27556.34|27556.34|27556.34|27556.34|27556.34|27556.34|0
1653306640000|2022-05-23 11:50:40|27559.87|27559.87|27559.87|27559.87|27559.87|27559.87|27559.87|27559.87|0
1653306660000|2022-05-23 11:51:00|27559.63|27559.63|27559.63|27559.63|27559.63|27559.63|27559.63|27559.63|0
1653306690000|2022-05-23 11:51:30|27563.16|27563.16|27563.65|27563.65|27563.65|27563.65|27563.16|27563.16|0
1653306720000|2022-05-23 11:52:00|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|27584.86|0
1653306730000|2022-05-23 11:52:10|27581.32|27581.32|27580.72|27580.72|27581.32|27581.32|27580.72|27580.72|0
1653306740000|2022-05-23 11:52:20|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|27580.48|0
1653306760000|2022-05-23 11:52:40|27581.08|27581.08|27581.08|27581.08|27581.08|27581.08|27581.08|27581.08|0
1653306770000|2022-05-23 11:52:50|27588.15|27588.15|27591.68|27591.68|27591.68|27591.68|27588.15|27588.15|0
1653306780000|2022-05-23 11:53:00|27588.15|27588.15|27588.15|27588.15|27588.15|27588.15|27588.15|27588.15|0
1653306840000|2022-05-23 11:54:00|27581.08|27581.08|27581.08|27581.08|27581.08|27581.08|27577.55|27577.55|0
1653306900000|2022-05-23 11:55:00|27584.61|27584.61|27591.68|27591.68|27591.68|27591.68|27584.61|27584.61|0
1653306940000|2022-05-23 11:55:40|27595.22|27595.22|27595.22|27595.22|27595.22|27595.22|27595.22|27595.22|0
1653307010000|2022-05-23 11:56:50|27591.68|27591.68|27605.82|27605.82|27605.82|27605.82|27591.68|27591.68|0
1653307030000|2022-05-23 11:57:10|27598.75|27598.75|27598.75|27598.75|27598.75|27598.75|27598.75|27598.75|0
1653307040000|2022-05-23 11:57:20|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|27599.05|0
1653307080000|2022-05-23 11:58:00|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1653307100000|2022-05-23 11:58:20|27603|27603|27603|27603|27603|27603|27603|27603|0
1653307150000|2022-05-23 11:59:10|27602.7|27602.7|27602.7|27602.7|27602.7|27602.7|27602.7|27602.7|0
1653307180000|2022-05-23 11:59:40|27606.23|27606.23|27609.77|27609.77|27609.77|27609.77|27606.23|27606.23|0
1653307200000|2022-05-23 12:00:00|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|0
1653307220000|2022-05-23 12:00:20|27606.53|27606.53|27606.53|27606.53|27606.53|27606.53|27606.53|27606.53|0
1653307280000|2022-05-23 12:01:20|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|0
1653307300000|2022-05-23 12:01:40|27613.6|27613.6|27617.14|27617.14|27617.14|27617.14|27613.6|27613.6|0
1653307360000|2022-05-23 12:02:40|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|27610.07|0
1653307370000|2022-05-23 12:02:50|27606.53|27606.53|27606.53|27606.53|27606.53|27606.53|27606.53|27606.53|0
1653307380000|2022-05-23 12:03:00|27613.6|27613.6|27613.6|27613.6|27613.6|27613.6|27613.6|27613.6|0
1653307430000|2022-05-23 12:03:50|27599.46|27599.46|27599.46|27599.46|27599.46|27599.46|27599.46|27599.46|0
1653307450000|2022-05-23 12:04:10|27599.87|27599.87|27600.69|27600.69|27600.69|27600.69|27599.87|27599.87|0
1653307460000|2022-05-23 12:04:20|27604.23|27604.23|27605.43|27605.43|27605.43|27605.43|27604.23|27604.23|0
1653307500000|2022-05-23 12:05:00|27601.9|27601.9|27601.6|27601.6|27601.9|27601.9|27601.6|27601.6|0
1653307510000|2022-05-23 12:05:10|27598.06|27598.06|27598.06|27598.06|27598.06|27598.06|27598.06|27598.06|0
1653307530000|2022-05-23 12:05:30|27605.13|27605.13|27608.67|27608.67|27608.67|27608.67|27605.13|27605.13|0
1653307570000|2022-05-23 12:06:10|27612.2|27612.2|27615.43|27615.43|27615.74|27615.74|27612.2|27612.2|0
1653307600000|2022-05-23 12:06:40|27611.9|27611.9|27611.9|27611.9|27611.9|27611.9|27611.9|27611.9|0
1653307610000|2022-05-23 12:06:50|27611.3|27611.3|27611.3|27611.3|27611.3|27611.3|27611.3|27611.3|0
1653307640000|2022-05-23 12:07:20|27614.83|27614.83|27618.37|27618.37|27618.37|27618.37|27614.83|27614.83|0
1653307650000|2022-05-23 12:07:30|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|27618.97|0
1653307690000|2022-05-23 12:08:10|27604.83|27604.83|27604.83|27604.83|27604.83|27604.83|27604.83|27604.83|0
1653307730000|2022-05-23 12:08:50|27601.3|27601.3|27594.23|27594.23|27601.3|27601.3|27594.23|27594.23|0
1653307740000|2022-05-23 12:09:00|27601.3|27601.3|27601.3|27601.3|27601.3|27601.3|27601.3|27601.3|0
1653307790000|2022-05-23 12:09:50|27597.35|27597.35|27596.94|27596.94|27597.35|27597.35|27596.94|27596.94|0
1653307800000|2022-05-23 12:10:00|27596.64|27596.64|27600.18|27600.18|27600.18|27600.18|27596.64|27596.64|0
1653307890000|2022-05-23 12:11:30|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|0
1653307910000|2022-05-23 12:11:50|27610.78|27610.78|27610.78|27610.78|27610.78|27610.78|27610.78|27610.78|0
1653307920000|2022-05-23 12:12:00|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|27603.71|0
1653307950000|2022-05-23 12:12:30|27600.18|27600.18|27599.87|27599.87|27600.18|27600.18|27599.87|27599.87|0
1653307980000|2022-05-23 12:13:00|27596.34|27596.34|27596.34|27596.34|27596.34|27596.34|27596.34|27596.34|0
1653307990000|2022-05-23 12:13:10|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|0
1653308050000|2022-05-23 12:14:10|27593.11|27593.11|27592.38|27592.38|27593.11|27593.11|27592.38|27592.38|0
1653308130000|2022-05-23 12:15:30|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|27588.84|0
1653308160000|2022-05-23 12:16:00|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|27592.38|0
1653308200000|2022-05-23 12:16:40|27592.08|27592.08|27592.08|27592.08|27592.08|27592.08|27592.08|27592.08|0
1653308230000|2022-05-23 12:17:10|27593.28|27593.28|27597.72|27597.72|27597.72|27597.72|27593.28|27593.28|0
1653308240000|2022-05-23 12:17:20|27597.47|27597.47|27593.94|27593.94|27597.47|27597.47|27593.94|27593.94|0
1653308250000|2022-05-23 12:17:30|27594.54|27594.54|27594.54|27594.54|27594.54|27594.54|27594.54|27594.54|0
1653308260000|2022-05-23 12:17:40|27594.84|27594.84|27594.84|27594.84|27594.84|27594.84|27594.84|27594.84|0
1653308280000|2022-05-23 12:18:00|27591.31|27591.31|27580.7|27580.7|27591.31|27591.31|27580.7|27580.7|0
1653308290000|2022-05-23 12:18:10|27584.24|27584.24|27584.24|27584.24|27584.24|27584.24|27584.24|27584.24|0
1653308360000|2022-05-23 12:19:20|27587.77|27587.77|27580.7|27580.7|27587.77|27587.77|27580.7|27580.7|0
1653308370000|2022-05-23 12:19:30|27577.17|27577.17|27577.58|27577.58|27577.58|27577.58|27577.17|27577.17|0
1653308410000|2022-05-23 12:20:10|27574.04|27574.04|27566.97|27566.97|27574.04|27574.04|27566.97|27566.97|0
1653308450000|2022-05-23 12:20:50|27567.38|27567.38|27567.38|27567.38|27567.38|27567.38|27567.38|27567.38|0
1653308470000|2022-05-23 12:21:10|27567.68|27567.68|27574.75|27574.75|27574.75|27574.75|27567.68|27567.68|0
1653308530000|2022-05-23 12:22:10|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|0
1653308550000|2022-05-23 12:22:30|27577.69|27577.69|27578.29|27578.29|27578.29|27578.29|27577.69|27577.69|0
1653308570000|2022-05-23 12:22:50|27574.75|27574.75|27574.75|27574.75|27574.75|27574.75|27574.75|27574.75|0
1653308580000|2022-05-23 12:23:00|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|27578.29|0
1653308630000|2022-05-23 12:23:50|27581.82|27581.82|27582.12|27582.12|27582.12|27582.12|27581.82|27581.82|0
1653308640000|2022-05-23 12:24:00|27581.4|27581.4|27581.97|27581.97|27581.97|27581.97|27581.15|27581.15|0
1653308650000|2022-05-23 12:24:10|27582.27|27582.27|27581.97|27581.97|27582.27|27582.27|27581.97|27581.97|0
1653308660000|2022-05-23 12:24:20|27585.51|27585.51|27581.97|27581.97|27585.51|27585.51|27581.97|27581.97|0
1653308680000|2022-05-23 12:24:40|27582.22|27582.22|27582.22|27582.22|27582.22|27582.22|27582.22|27582.22|0
1653308740000|2022-05-23 12:25:40|27581.61|27581.61|27581.31|27581.31|27581.61|27581.61|27581.31|27581.31|0
1653308760000|2022-05-23 12:26:00|27577.78|27577.78|27577.78|27577.78|27577.78|27577.78|27577.78|27577.78|0
1653308770000|2022-05-23 12:26:10|27576.96|27576.96|27576.23|27576.23|27576.96|27576.96|27576.23|27576.23|0
1653308820000|2022-05-23 12:27:00|27575.82|27575.82|27575.52|27575.52|27575.82|27575.82|27575.52|27575.52|0
1653308830000|2022-05-23 12:27:10|27568.45|27568.45|27568.15|27568.15|27568.45|27568.45|27568.15|27568.15|0
1653308850000|2022-05-23 12:27:30|27564.62|27564.62|27564.62|27564.62|27564.62|27564.62|27564.62|27564.62|0
1653308860000|2022-05-23 12:27:40|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|27561.08|0
1653308880000|2022-05-23 12:28:00|27557.55|27557.55|27557.55|27557.55|27557.55|27557.55|27557.55|27557.55|0
1653308910000|2022-05-23 12:28:30|27561.08|27561.08|27568.15|27568.15|27568.15|27568.15|27561.08|27561.08|0
1653308920000|2022-05-23 12:28:40|27567.55|27567.55|27567.55|27567.55|27567.55|27567.55|27567.55|27567.55|0
1653308970000|2022-05-23 12:29:30|27564.02|27564.02|27560.48|27560.48|27564.02|27564.02|27560.48|27560.48|0
1653309030000|2022-05-23 12:30:30|27567.55|27567.55|27567.55|27567.55|27567.55|27567.55|27567.55|27567.55|0
1653309060000|2022-05-23 12:31:00|27560.48|27560.48|27556.95|27556.95|27560.48|27560.48|27556.95|27556.95|0
1653309120000|2022-05-23 12:32:00|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1653309170000|2022-05-23 12:32:50|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|27556.82|0
1653309190000|2022-05-23 12:33:10|27560.36|27560.36|27553.29|27553.29|27560.36|27560.36|27553.29|27553.29|0
1653309200000|2022-05-23 12:33:20|27549.75|27549.75|27549.75|27549.75|27549.75|27549.75|27549.75|27549.75|0
1653309210000|2022-05-23 12:33:30|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|27549.45|0
1653309220000|2022-05-23 12:33:40|27545.92|27545.92|27545.92|27545.92|27545.92|27545.92|27545.92|27545.92|0
1653309250000|2022-05-23 12:34:10|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|27546.52|0
1653309290000|2022-05-23 12:34:50|27542.98|27542.98|27543.28|27543.28|27543.28|27543.28|27542.98|27542.98|0
1653309300000|2022-05-23 12:35:00|27543.53|27543.53|27551.2|27551.2|27551.2|27551.2|27543.53|27543.53|0
1653309310000|2022-05-23 12:35:10|27544.13|27544.13|27547.66|27547.66|27547.66|27547.66|27544.13|27544.13|0
1653309320000|2022-05-23 12:35:20|27551.2|27551.2|27551.2|27551.2|27551.2|27551.2|27551.2|27551.2|0
1653309350000|2022-05-23 12:35:50|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|27551.5|0
1653309360000|2022-05-23 12:36:00|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|27555.03|0
1653309390000|2022-05-23 12:36:30|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|27558.57|0
1653309410000|2022-05-23 12:36:50|27558.87|27558.87|27558.57|27558.57|27558.87|27558.87|27555.33|27555.33|0
1653309430000|2022-05-23 12:37:10|27569.17|27569.17|27573.12|27573.12|27573.12|27573.12|27569.17|27569.17|0
1653309460000|2022-05-23 12:37:40|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|27573.72|0
1653309470000|2022-05-23 12:37:50|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|0
1653309480000|2022-05-23 12:38:00|27577.37|27577.37|27577.74|27577.74|27577.74|27577.74|27577.37|27577.37|0
1653309500000|2022-05-23 12:38:20|27577.33|27577.33|27577.33|27577.33|27577.33|27577.33|27577.33|27577.33|0
1653309600000|2022-05-23 12:40:00|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|0
1653309610000|2022-05-23 12:40:10|27570.26|27570.26|27570.67|27570.67|27570.67|27570.67|27570.26|27570.26|0
1653309640000|2022-05-23 12:40:40|27570.36|27570.36|27570.67|27570.67|27570.67|27570.67|27570.36|27570.36|0
1653309650000|2022-05-23 12:40:50|27574.2|27574.2|27578.64|27578.64|27578.64|27578.64|27574.2|27574.2|0
1653309700000|2022-05-23 12:41:40|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|27582.17|0
1653309810000|2022-05-23 12:43:30|27582.77|27582.77|27582.77|27582.77|27582.77|27582.77|27582.77|27582.77|0
1653309820000|2022-05-23 12:43:40|27583.18|27583.18|27583.59|27583.59|27583.59|27583.59|27583.18|27583.18|0
1653309830000|2022-05-23 12:43:50|27583.18|27583.18|27583.59|27583.59|27583.59|27583.59|27583.18|27583.18|0
1653309840000|2022-05-23 12:44:00|27583.29|27583.29|27579.46|27579.46|27583.29|27583.29|27579.46|27579.46|0
1653309850000|2022-05-23 12:44:10|27579.05|27579.05|27586.12|27586.12|27589.65|27589.65|27579.05|27579.05|0
1653309860000|2022-05-23 12:44:20|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|27585.82|0
1653309920000|2022-05-23 12:45:20|27578.75|27578.75|27578.75|27578.75|27578.75|27578.75|27578.75|27578.75|0
1653309950000|2022-05-23 12:45:50|27582.28|27582.28|27581.98|27581.98|27582.28|27582.28|27581.98|27581.98|0
1653310000000|2022-05-23 12:46:40|27578.45|27578.45|27578.45|27578.45|27578.45|27578.45|27578.45|27578.45|0
1653310010000|2022-05-23 12:46:50|27571.38|27571.38|27571.38|27571.38|27571.38|27571.38|27571.38|27571.38|0
1653310040000|2022-05-23 12:47:20|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|27567.84|0
1653310060000|2022-05-23 12:47:40|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|27564.31|0
1653310110000|2022-05-23 12:48:30|27553.7|27553.7|27553.7|27553.7|27553.7|27553.7|27553.7|27553.7|0
1653310180000|2022-05-23 12:49:40|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|27557.24|0
1653310200000|2022-05-23 12:50:00|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|0
1653310320000|2022-05-23 12:52:00|27557.05|27557.05|27556.64|27556.64|27557.05|27557.05|27556.64|27556.64|0
1653310340000|2022-05-23 12:52:20|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|0
1653310350000|2022-05-23 12:52:30|27560.47|27560.47|27560.47|27560.47|27560.47|27560.47|27560.47|27560.47|0
1653310410000|2022-05-23 12:53:30|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|27564.01|0
1653310430000|2022-05-23 12:53:50|27560.47|27560.47|27553.4|27553.4|27560.47|27560.47|27553.4|27553.4|0
1653310460000|2022-05-23 12:54:20|27546.33|27546.33|27546.03|27546.03|27546.33|27546.33|27546.03|27546.03|0
1653310470000|2022-05-23 12:54:30|27545.73|27545.73|27545.73|27545.73|27545.73|27545.73|27545.73|27545.73|0
1653310490000|2022-05-23 12:54:50|27545.32|27545.32|27545.32|27545.32|27545.32|27545.32|27545.32|27545.32|0
1653310500000|2022-05-23 12:55:00|27538.25|27538.25|27545.32|27545.32|27545.32|27545.32|27538.25|27538.25|0
1653310530000|2022-05-23 12:55:30|27544.91|27544.91|27544.91|27544.91|27544.91|27544.91|27544.91|27544.91|0
1653310560000|2022-05-23 12:56:00|27548.45|27548.45|27548.45|27548.45|27548.45|27548.45|27548.45|27548.45|0
1653310690000|2022-05-23 12:58:10|27548.08|27548.08|27548.08|27548.08|27548.08|27548.08|27548.08|27548.08|0
1653310700000|2022-05-23 12:58:20|27551.62|27551.62|27551.62|27551.62|27551.62|27551.62|27551.62|27551.62|0
1653310720000|2022-05-23 12:58:40|27550.72|27550.72|27550.72|27550.72|27550.72|27550.72|27550.72|27550.72|0
1653310730000|2022-05-23 12:58:50|27550.31|27550.31|27550.31|27550.31|27550.31|27550.31|27550.31|27550.31|0
1653310800000|2022-05-23 13:00:00|27550.72|27550.72|27550.72|27550.72|27550.72|27550.72|27550.72|27550.72|0
1653310820000|2022-05-23 13:00:20|27554.25|27554.25|27557.79|27557.79|27557.79|27557.79|27554.25|27554.25|0
1653310830000|2022-05-23 13:00:30|27561.32|27561.32|27561.32|27561.32|27561.32|27561.32|27561.32|27561.32|0
1653310840000|2022-05-23 13:00:40|27561.62|27561.62|27561.62|27561.62|27561.62|27561.62|27561.62|27561.62|0
1653310850000|2022-05-23 13:00:50|27565.16|27565.16|27561.62|27561.62|27565.16|27565.16|27561.62|27561.62|0
1653310860000|2022-05-23 13:01:00|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|0
1653310890000|2022-05-23 13:01:30|27564.86|27564.86|27564.01|27564.01|27564.86|27564.86|27564.01|27564.01|0
1653310920000|2022-05-23 13:02:00|27560.48|27560.48|27560.48|27560.48|27560.48|27560.48|27560.48|27560.48|0
1653310960000|2022-05-23 13:02:40|27571.08|27571.08|27578.15|27578.15|27578.15|27578.15|27571.08|27571.08|0
1653310970000|2022-05-23 13:02:50|27577.55|27577.55|27577.25|27577.25|27577.55|27577.55|27577.25|27577.25|0
1653311000000|2022-05-23 13:03:20|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|0
1653311010000|2022-05-23 13:03:30|27583.91|27583.91|27583.91|27583.91|27583.91|27583.91|27583.91|27583.91|0
1653311060000|2022-05-23 13:04:20|27587.45|27587.45|27590.98|27590.98|27590.98|27590.98|27587.45|27587.45|0
1653311070000|2022-05-23 13:04:30|27587.45|27587.45|27588.35|27588.35|27588.35|27588.35|27587.45|27587.45|0
1653311120000|2022-05-23 13:05:20|27588.11|27588.11|27588.11|27588.11|27588.11|27588.11|27588.11|27588.11|0
1653311140000|2022-05-23 13:05:40|27587.5|27587.5|27587.5|27587.5|27587.5|27587.5|27587.5|27587.5|0
1653311150000|2022-05-23 13:05:50|27591.04|27591.04|27591.04|27591.04|27591.04|27591.04|27591.04|27591.04|0
1653311160000|2022-05-23 13:06:00|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|27583.97|0
1653311190000|2022-05-23 13:06:30|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|27583.15|0
1653311220000|2022-05-23 13:07:00|27581.95|27581.95|27574.88|27574.88|27581.95|27581.95|27574.88|27574.88|0
1653311270000|2022-05-23 13:07:50|27581.95|27581.95|27581.95|27581.95|27581.95|27581.95|27581.95|27581.95|0
1653311280000|2022-05-23 13:08:00|27578.41|27578.41|27578.41|27578.41|27578.41|27578.41|27578.41|27578.41|0
1653311300000|2022-05-23 13:08:20|27574.88|27574.88|27567.81|27567.81|27574.88|27574.88|27567.81|27567.81|0
1653311330000|2022-05-23 13:08:50|27560.74|27560.74|27557.2|27557.2|27560.74|27560.74|27557.2|27557.2|0
1653311340000|2022-05-23 13:09:00|27560.74|27560.74|27560.74|27560.74|27560.74|27560.74|27560.74|27560.74|0
1653311360000|2022-05-23 13:09:20|27564.27|27564.27|27564.27|27564.27|27564.27|27564.27|27564.27|27564.27|0
1653311410000|2022-05-23 13:10:10|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|0
1653311420000|2022-05-23 13:10:20|27561.34|27561.34|27564.87|27564.87|27564.87|27564.87|27561.34|27561.34|0
1653311430000|2022-05-23 13:10:30|27561.34|27561.34|27564.87|27564.87|27564.87|27564.87|27561.34|27561.34|0
1653311490000|2022-05-23 13:11:30|27561.34|27561.34|27561.34|27561.34|27561.34|27561.34|27561.34|27561.34|0
1653311500000|2022-05-23 13:11:40|27560.44|27560.44|27560.44|27560.44|27560.44|27560.44|27560.44|27560.44|0
1653311530000|2022-05-23 13:12:10|27561.04|27561.04|27561.16|27561.16|27561.16|27561.16|27561.04|27561.04|0
1653311570000|2022-05-23 13:12:50|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|27564.7|0
1653311590000|2022-05-23 13:13:10|27557.63|27557.63|27557.63|27557.63|27557.63|27557.63|27557.63|27557.63|0
1653311610000|2022-05-23 13:13:30|27557.93|27557.93|27557.93|27557.93|27557.93|27557.93|27557.93|27557.93|0
1653311630000|2022-05-23 13:13:50|27561.46|27561.46|27561.46|27561.46|27561.46|27561.46|27561.46|27561.46|0
1653311670000|2022-05-23 13:14:30|27554.39|27554.39|27557.93|27557.93|27557.93|27557.93|27550.86|27550.86|0
1653311680000|2022-05-23 13:14:40|27558.54|27558.54|27558.54|27558.54|27558.54|27558.54|27558.54|27558.54|0
1653311700000|2022-05-23 13:15:00|27562.07|27562.07|27562.07|27562.07|27562.07|27562.07|27562.07|27562.07|0
1653311710000|2022-05-23 13:15:10|27558.54|27558.54|27558.29|27558.29|27558.54|27558.54|27558.29|27558.29|0
1653311720000|2022-05-23 13:15:20|27554.76|27554.76|27554.76|27554.76|27554.76|27554.76|27554.76|27554.76|0
1653311730000|2022-05-23 13:15:30|27555.06|27555.06|27555.36|27555.36|27555.36|27555.36|27555.06|27555.06|0
1653311740000|2022-05-23 13:15:40|27555.06|27555.06|27547.99|27547.99|27555.06|27555.06|27547.99|27547.99|0
1653311760000|2022-05-23 13:16:00|27540.92|27540.92|27540.62|27540.62|27540.92|27540.92|27540.62|27540.62|0
1653311820000|2022-05-23 13:17:00|27540.92|27540.92|27540.51|27540.51|27540.92|27540.92|27540.51|27540.51|0
1653311830000|2022-05-23 13:17:10|27544.04|27544.04|27540.51|27540.51|27544.04|27544.04|27540.51|27540.51|0
1653311840000|2022-05-23 13:17:20|27540.81|27540.81|27544.34|27544.34|27544.34|27544.34|27540.81|27540.81|0
1653311850000|2022-05-23 13:17:30|27543.93|27543.93|27543.52|27543.52|27543.93|27543.93|27543.52|27543.52|0
1653311860000|2022-05-23 13:17:40|27543.11|27543.11|27542.71|27542.71|27543.11|27543.11|27542.71|27542.71|0
1653311870000|2022-05-23 13:17:50|27542.3|27542.3|27539.17|27539.17|27542.71|27542.71|27539.17|27539.17|0
1653311880000|2022-05-23 13:18:00|27538.76|27538.76|27538.76|27538.76|27538.76|27538.76|27538.76|27538.76|0
1653311890000|2022-05-23 13:18:10|27538.46|27538.46|27545.53|27545.53|27545.53|27545.53|27538.46|27538.46|0
1653311910000|2022-05-23 13:18:30|27541.99|27541.99|27541.99|27541.99|27541.99|27541.99|27541.99|27541.99|0
1653311940000|2022-05-23 13:19:00|27542.3|27542.3|27542.3|27542.3|27542.3|27542.3|27542.3|27542.3|0
1653311950000|2022-05-23 13:19:10|27541.89|27541.89|27545.42|27545.42|27545.42|27545.42|27541.89|27541.89|0
1653311970000|2022-05-23 13:19:30|27541.89|27541.89|27541.89|27541.89|27541.89|27541.89|27541.89|27541.89|0
1653312000000|2022-05-23 13:20:00|27545.42|27545.42|27546.24|27546.24|27546.24|27546.24|27545.42|27545.42|0
1653312030000|2022-05-23 13:20:30|27549.77|27549.77|27549.77|27549.77|27549.77|27549.77|27549.77|27549.77|0
1653312050000|2022-05-23 13:20:50|27553.31|27553.31|27553.72|27553.72|27553.72|27553.72|27553.31|27553.31|0
1653312070000|2022-05-23 13:21:10|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1653312130000|2022-05-23 13:22:10|27553.72|27553.72|27550.18|27550.18|27553.72|27553.72|27550.18|27550.18|0
1653312180000|2022-05-23 13:23:00|27546.65|27546.65|27546.65|27546.65|27546.65|27546.65|27546.65|27546.65|0
1653312190000|2022-05-23 13:23:10|27543.11|27543.11|27543.52|27543.52|27543.52|27543.52|27543.11|27543.11|0
1653312200000|2022-05-23 13:23:20|27543.93|27543.93|27543.93|27543.93|27543.93|27543.93|27543.93|27543.93|0
1653312240000|2022-05-23 13:24:00|27544.34|27544.34|27544.34|27544.34|27544.34|27544.34|27544.34|27544.34|0
1653312260000|2022-05-23 13:24:20|27544.64|27544.64|27544.64|27544.64|27544.64|27544.64|27544.64|27544.64|0
1653312270000|2022-05-23 13:24:30|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|27541.11|0
1653312280000|2022-05-23 13:24:40|27540.81|27540.81|27544.34|27544.34|27544.34|27544.34|27540.81|27540.81|0
1653312300000|2022-05-23 13:25:00|27544.64|27544.64|27544.64|27544.64|27544.64|27544.64|27544.64|27544.64|0
1653312320000|2022-05-23 13:25:20|27544.34|27544.34|27544.34|27544.34|27544.34|27544.34|27544.34|27544.34|0
1653312330000|2022-05-23 13:25:30|27544.75|27544.75|27544.75|27544.75|27544.75|27544.75|27544.75|27544.75|0
1653312380000|2022-05-23 13:26:20|27541.22|27541.22|27545.16|27545.16|27545.16|27545.16|27541.22|27541.22|0
1653312390000|2022-05-23 13:26:30|27548.7|27548.7|27552.23|27552.23|27552.23|27552.23|27548.7|27548.7|0
1653312400000|2022-05-23 13:26:40|27545.16|27545.16|27541.63|27541.63|27545.16|27545.16|27541.63|27541.63|0
1653312450000|2022-05-23 13:27:30|27538.09|27538.09|27538.09|27538.09|27538.09|27538.09|27538.09|27538.09|0
1653312460000|2022-05-23 13:27:40|27534.56|27534.56|27523.65|27523.65|27534.56|27534.56|27523.65|27523.65|0
1653312470000|2022-05-23 13:27:50|27527.19|27527.19|27527.19|27527.19|27527.19|27527.19|27527.19|27527.19|0
1653312500000|2022-05-23 13:28:20|27527.49|27527.49|27527.49|27527.49|27527.49|27527.49|27527.49|27527.49|0
1653312550000|2022-05-23 13:29:10|27527.19|27527.19|27523.65|27523.65|27527.19|27527.19|27523.65|27523.65|0
1653312570000|2022-05-23 13:29:30|27520.12|27520.12|27513.05|27513.05|27520.12|27520.12|27513.05|27513.05|0
1653312580000|2022-05-23 13:29:40|27498.91|27498.91|27498.31|27498.31|27498.91|27498.91|27498.31|27498.31|0
1653312590000|2022-05-23 13:29:50|27498.01|27498.01|27497.6|27497.6|27498.01|27498.01|27497.6|27497.6|0
1653312600000|2022-05-23 13:30:00|27508.2|27508.2|27521.14|27521.14|27525.28|27525.28|27508.2|27508.2|0
1653312610000|2022-05-23 13:30:10|27521.44|27521.44|27516.82|27516.82|27521.44|27521.44|27516.82|27516.82|0
1653312620000|2022-05-23 13:30:20|27520.36|27520.36|27512.09|27512.09|27520.36|27520.36|27512.09|27512.09|0
1653312630000|2022-05-23 13:30:30|27512.5|27512.5|27516.03|27516.03|27516.03|27516.03|27508.96|27508.96|0
1653312640000|2022-05-23 13:30:40|27508.36|27508.36|27511.89|27511.89|27511.89|27511.89|27504.82|27504.82|0
1653312650000|2022-05-23 13:30:50|27512.19|27512.19|27505.13|27505.13|27512.19|27512.19|27505.13|27505.13|0
1653312660000|2022-05-23 13:31:00|27498.06|27498.06|27519.26|27519.26|27519.26|27519.26|27498.06|27498.06|0
1653312670000|2022-05-23 13:31:10|27526.33|27526.33|27523.1|27523.1|27526.63|27526.63|27522.8|27522.8|0
1653312680000|2022-05-23 13:31:20|27519.57|27519.57|27512.5|27512.5|27523.1|27523.1|27512.5|27512.5|0
1653312690000|2022-05-23 13:31:30|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|27508.36|0
1653312700000|2022-05-23 13:31:40|27504.82|27504.82|27501.29|27501.29|27504.82|27504.82|27501.29|27501.29|0
1653312710000|2022-05-23 13:31:50|27501.05|27501.05|27493.98|27493.98|27501.05|27501.05|27493.98|27493.98|0
1653312720000|2022-05-23 13:32:00|27497.51|27497.51|27493.98|27493.98|27497.51|27497.51|27493.98|27493.98|0
1653312730000|2022-05-23 13:32:10|27497.51|27497.51|27502.25|27502.25|27502.25|27502.25|27497.51|27497.51|0
1653312740000|2022-05-23 13:32:20|27501.65|27501.65|27501.35|27501.35|27501.65|27501.65|27501.35|27501.35|0
1653312750000|2022-05-23 13:32:30|27497.81|27497.81|27501.35|27501.35|27501.35|27501.35|27497.81|27497.81|0
1653312770000|2022-05-23 13:32:50|27508.42|27508.42|27508.12|27508.12|27508.42|27508.42|27508.12|27508.12|0
1653312780000|2022-05-23 13:33:00|27504.58|27504.58|27493.68|27493.68|27508.12|27508.12|27493.68|27493.68|0
1653312800000|2022-05-23 13:33:20|27497.21|27497.21|27497.21|27497.21|27497.21|27497.21|27497.21|27497.21|0
1653312820000|2022-05-23 13:33:40|27493.68|27493.68|27492.86|27492.86|27493.68|27493.68|27492.86|27492.86|0
1653312830000|2022-05-23 13:33:50|27489.32|27489.32|27492.86|27492.86|27492.86|27492.86|27489.32|27489.32|0
1653312840000|2022-05-23 13:34:00|27489.32|27489.32|27482.25|27482.25|27489.32|27489.32|27482.25|27482.25|0
1653312850000|2022-05-23 13:34:10|27485.79|27485.79|27478.72|27478.72|27485.79|27485.79|27478.72|27478.72|0
1653312860000|2022-05-23 13:34:20|27475.18|27475.18|27475.18|27475.18|27475.18|27475.18|27475.18|27475.18|0
1653312890000|2022-05-23 13:34:50|27475.48|27475.48|27493.98|27493.98|27493.98|27493.98|27475.48|27475.48|0
1653312900000|2022-05-23 13:35:00|27497.51|27497.51|27510.83|27510.83|27510.83|27510.83|27497.1|27497.1|0
1653312910000|2022-05-23 13:35:10|27510.95|27510.95|27510.95|27510.95|27510.95|27510.95|27510.95|27510.95|0
1653312920000|2022-05-23 13:35:20|27504.48|27504.48|27515.09|27515.09|27515.09|27515.09|27504.48|27504.48|0
1653312930000|2022-05-23 13:35:30|27518.62|27518.62|27518.62|27518.62|27522.16|27522.16|27518.62|27518.62|0
1653312950000|2022-05-23 13:35:50|27519.44|27519.44|27519.44|27519.44|27519.44|27519.44|27519.44|27519.44|0
1653312960000|2022-05-23 13:36:00|27515.91|27515.91|27522.16|27522.16|27522.16|27522.16|27508.84|27508.84|0
1653312970000|2022-05-23 13:36:10|27522.46|27522.46|27536.3|27536.3|27536.3|27536.3|27522.46|27522.46|0
1653312980000|2022-05-23 13:36:20|27536.18|27536.18|27532.64|27532.64|27536.18|27536.18|27532.64|27532.64|0
1653312990000|2022-05-23 13:36:30|27532.28|27532.28|27532.28|27532.28|27532.28|27532.28|27532.28|27532.28|0
1653313000000|2022-05-23 13:36:40|27528.75|27528.75|27520.53|27520.53|27528.75|27528.75|27520.53|27520.53|0
1653313010000|2022-05-23 13:36:50|27524.07|27524.07|27534.67|27534.67|27534.67|27534.67|27524.07|27524.07|0
1653313020000|2022-05-23 13:37:00|27538.21|27538.21|27538.21|27538.21|27538.21|27538.21|27538.21|27538.21|0
1653313030000|2022-05-23 13:37:10|27524.07|27524.07|27527.6|27527.6|27527.6|27527.6|27524.07|27524.07|0
1653313040000|2022-05-23 13:37:20|27520.53|27520.53|27527.6|27527.6|27527.6|27527.6|27520.53|27520.53|0
1653313060000|2022-05-23 13:37:40|27531.14|27531.14|27531.14|27531.14|27534.67|27534.67|27531.14|27531.14|0
1653313070000|2022-05-23 13:37:50|27534.67|27534.67|27538.21|27538.21|27538.21|27538.21|27534.67|27534.67|0
1653313080000|2022-05-23 13:38:00|27541.74|27541.74|27549.05|27549.05|27549.05|27549.05|27541.74|27541.74|0
1653313090000|2022-05-23 13:38:10|27548.75|27548.75|27541.68|27541.68|27548.75|27548.75|27541.68|27541.68|0
1653313100000|2022-05-23 13:38:20|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|0
1653313110000|2022-05-23 13:38:30|27551.99|27551.99|27555.52|27555.52|27555.52|27555.52|27551.99|27551.99|0
1653313120000|2022-05-23 13:38:40|27556.34|27556.34|27555.52|27555.52|27556.34|27556.34|27555.52|27555.52|0
1653313130000|2022-05-23 13:38:50|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|27566.13|0
1653313140000|2022-05-23 13:39:00|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|0
1653313150000|2022-05-23 13:39:10|27576.43|27576.43|27575.71|27575.71|27576.43|27576.43|27575.71|27575.71|0
1653313160000|2022-05-23 13:39:20|27582.77|27582.77|27575.71|27575.71|27582.77|27582.77|27575.71|27575.71|0
1653313170000|2022-05-23 13:39:30|27572.17|27572.17|27572.17|27572.17|27572.17|27572.17|27572.17|27572.17|0
1653313180000|2022-05-23 13:39:40|27568.64|27568.64|27572.17|27572.17|27572.17|27572.17|27568.64|27568.64|0
1653313190000|2022-05-23 13:39:50|27575.71|27575.71|27579.24|27579.24|27579.24|27579.24|27575.71|27575.71|0
1653313200000|2022-05-23 13:40:00|27579.65|27579.65|27579.05|27579.05|27579.65|27579.65|27579.05|27579.05|0
1653313210000|2022-05-23 13:40:10|27571.98|27571.98|27571.68|27571.68|27571.98|27571.98|27571.68|27571.68|0
1653313230000|2022-05-23 13:40:30|27568.14|27568.14|27576.11|27576.11|27576.11|27576.11|27568.14|27568.14|0
1653313240000|2022-05-23 13:40:40|27565.51|27565.51|27565.51|27565.51|27565.51|27565.51|27565.51|27565.51|0
1653313250000|2022-05-23 13:40:50|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|27561.98|0
1653313260000|2022-05-23 13:41:00|27565.51|27565.51|27565.51|27565.51|27565.51|27565.51|27565.51|27565.51|0
1653313270000|2022-05-23 13:41:10|27561.98|27561.98|27565.51|27565.51|27565.51|27565.51|27561.98|27561.98|0
1653313280000|2022-05-23 13:41:20|27566.71|27566.71|27573.78|27573.78|27573.78|27573.78|27566.71|27566.71|0
1653313300000|2022-05-23 13:41:40|27574.98|27574.98|27574.98|27574.98|27574.98|27574.98|27574.98|27574.98|0
1653313310000|2022-05-23 13:41:50|27575.47|27575.47|27571.93|27571.93|27575.47|27575.47|27571.93|27571.93|0
1653313320000|2022-05-23 13:42:00|27564.86|27564.86|27564.56|27564.56|27564.86|27564.86|27564.56|27564.56|0
1653313330000|2022-05-23 13:42:10|27568.1|27568.1|27567.09|27567.09|27568.1|27568.1|27567.09|27567.09|0
1653313350000|2022-05-23 13:42:30|27563.55|27563.55|27560.02|27560.02|27563.55|27563.55|27556.48|27556.48|0
1653313360000|2022-05-23 13:42:40|27559.72|27559.72|27555.28|27555.28|27559.72|27559.72|27555.28|27555.28|0
1653313370000|2022-05-23 13:42:50|27555.88|27555.88|27548.81|27548.81|27555.88|27555.88|27548.81|27548.81|0
1653313380000|2022-05-23 13:43:00|27552.35|27552.35|27555.88|27555.88|27555.88|27555.88|27552.35|27552.35|0
1653313400000|2022-05-23 13:43:20|27552.35|27552.35|27548.81|27548.81|27552.35|27552.35|27548.81|27548.81|0
1653313410000|2022-05-23 13:43:30|27549.41|27549.41|27549.41|27549.41|27549.41|27549.41|27549.41|27549.41|0
1653313420000|2022-05-23 13:43:40|27552.95|27552.95|27556.48|27556.48|27556.48|27556.48|27552.95|27552.95|0
1653313430000|2022-05-23 13:43:50|27552.95|27552.95|27552.95|27552.95|27552.95|27552.95|27549.41|27549.41|0
1653313480000|2022-05-23 13:44:40|27549.41|27549.41|27552.95|27552.95|27552.95|27552.95|27549.41|27549.41|0
1653313490000|2022-05-23 13:44:50|27556.48|27556.48|27548.18|27548.18|27556.48|27556.48|27548.18|27548.18|0
1653313500000|2022-05-23 13:45:00|27544.24|27544.24|27537.58|27537.58|27544.65|27544.65|27537.58|27537.58|0
1653313510000|2022-05-23 13:45:10|27537.99|27537.99|27534.45|27534.45|27537.99|27537.99|27530.92|27530.92|0
1653313530000|2022-05-23 13:45:30|27530.92|27530.92|27526.56|27526.56|27530.92|27530.92|27526.56|27526.56|0
1653313540000|2022-05-23 13:45:40|27526.2|27526.2|27522.3|27522.3|27526.2|27526.2|27522.3|27522.3|0
1653313550000|2022-05-23 13:45:50|27518.77|27518.77|27522.3|27522.3|27522.3|27522.3|27518.77|27518.77|0
1653313560000|2022-05-23 13:46:00|27522.79|27522.79|27521.71|27521.71|27522.79|27522.79|27521.58|27521.58|0
1653313580000|2022-05-23 13:46:20|27532.31|27532.31|27532.31|27532.31|27532.31|27532.31|27532.31|27532.31|0
1653313590000|2022-05-23 13:46:30|27535.85|27535.85|27549.98|27549.98|27549.98|27549.98|27535.85|27535.85|0
1653313630000|2022-05-23 13:47:10|27557.05|27557.05|27560.59|27560.59|27560.59|27560.59|27557.05|27557.05|0
1653313650000|2022-05-23 13:47:30|27561.19|27561.19|27561.49|27561.49|27561.49|27561.49|27561.19|27561.19|0
1653313660000|2022-05-23 13:47:40|27572.1|27572.1|27572.1|27572.1|27572.1|27572.1|27572.1|27572.1|0
1653313670000|2022-05-23 13:47:50|27575.63|27575.63|27579.17|27579.17|27579.17|27579.17|27575.63|27575.63|0
1653313680000|2022-05-23 13:48:00|27575.63|27575.63|27576.23|27576.23|27576.23|27576.23|27575.63|27575.63|0
1653313700000|2022-05-23 13:48:20|27572.7|27572.7|27572.7|27572.7|27572.7|27572.7|27572.7|27572.7|0
1653313710000|2022-05-23 13:48:30|27572.1|27572.1|27572.1|27572.1|27572.1|27572.1|27572.1|27572.1|0
1653313720000|2022-05-23 13:48:40|27571.49|27571.49|27571.49|27571.49|27571.49|27571.49|27571.49|27571.49|0
1653313730000|2022-05-23 13:48:50|27575.03|27575.03|27560.53|27560.53|27575.03|27575.03|27556.99|27556.99|0
1653313740000|2022-05-23 13:49:00|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|27560.65|0
1653313750000|2022-05-23 13:49:10|27546.51|27546.51|27553.58|27553.58|27557.11|27557.11|27546.51|27546.51|0
1653313760000|2022-05-23 13:49:20|27546.51|27546.51|27546.51|27546.51|27546.51|27546.51|27546.51|27546.51|0
1653313770000|2022-05-23 13:49:30|27550.04|27550.04|27550.04|27550.04|27550.04|27550.04|27550.04|27550.04|0
1653313790000|2022-05-23 13:49:50|27553.58|27553.58|27553.58|27553.58|27553.58|27553.58|27553.58|27553.58|0
1653313810000|2022-05-23 13:50:10|27557.11|27557.11|27564.18|27564.18|27564.18|27564.18|27557.11|27557.11|0
1653313860000|2022-05-23 13:51:00|27571.25|27571.25|27564.18|27564.18|27571.25|27571.25|27560.65|27560.65|0
1653313880000|2022-05-23 13:51:20|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1653313890000|2022-05-23 13:51:30|27581.26|27581.26|27567.12|27567.12|27581.26|27581.26|27560.05|27560.05|0
1653313900000|2022-05-23 13:51:40|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|27563.58|0
1653313910000|2022-05-23 13:51:50|27560.05|27560.05|27560.35|27560.35|27560.35|27560.35|27560.05|27560.05|0
1653313920000|2022-05-23 13:52:00|27574.49|27574.49|27574.49|27574.49|27574.49|27574.49|27574.49|27574.49|0
1653313930000|2022-05-23 13:52:10|27580.96|27580.96|27580.66|27580.66|27580.96|27580.96|27580.66|27580.66|0
1653313940000|2022-05-23 13:52:20|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|27584.19|0
1653313950000|2022-05-23 13:52:30|27584.31|27584.31|27594.92|27594.92|27594.92|27594.92|27584.31|27584.31|0
1653313960000|2022-05-23 13:52:40|27584.31|27584.31|27584.01|27584.01|27584.31|27584.31|27584.01|27584.01|0
1653313970000|2022-05-23 13:52:50|27580.48|27580.48|27576.94|27576.94|27580.48|27580.48|27576.94|27576.94|0
1653313990000|2022-05-23 13:53:10|27573.41|27573.41|27576.94|27576.94|27576.94|27576.94|27573.41|27573.41|0
1653314000000|2022-05-23 13:53:20|27576.34|27576.34|27576.34|27576.34|27576.34|27576.34|27576.34|27576.34|0
1653314010000|2022-05-23 13:53:30|27565.61|27565.61|27561.54|27561.54|27565.61|27565.61|27561.54|27561.54|0
1653314020000|2022-05-23 13:53:40|27565.07|27565.07|27568.61|27568.61|27568.61|27568.61|27565.07|27565.07|0
1653314040000|2022-05-23 13:54:00|27568.2|27568.2|27567.38|27567.38|27568.2|27568.2|27567.38|27567.38|0
1653314060000|2022-05-23 13:54:20|27570.91|27570.91|27563.84|27563.84|27570.91|27570.91|27563.84|27563.84|0
1653314080000|2022-05-23 13:54:40|27563.43|27563.43|27563.43|27563.43|27563.43|27563.43|27562.61|27562.61|0
1653314090000|2022-05-23 13:54:50|27566.07|27566.07|27558.88|27558.88|27566.07|27566.07|27558.88|27558.88|0
1653314100000|2022-05-23 13:55:00|27565.95|27565.95|27566.36|27566.36|27566.36|27566.36|27565.54|27565.54|0
1653314140000|2022-05-23 13:55:40|27569.89|27569.89|27569.89|27569.89|27569.89|27569.89|27569.89|27569.89|0
1653314150000|2022-05-23 13:55:50|27573.43|27573.43|27569.89|27569.89|27573.43|27573.43|27569.89|27569.89|0
1653314160000|2022-05-23 13:56:00|27568.99|27568.99|27554.85|27554.85|27568.99|27568.99|27554.85|27554.85|0
1653314170000|2022-05-23 13:56:10|27554.25|27554.25|27550|27550|27554.25|27554.25|27550|27550|0
1653314180000|2022-05-23 13:56:20|27550.3|27550.3|27550.3|27550.3|27550.3|27550.3|27550.3|27550.3|0
1653314190000|2022-05-23 13:56:30|27546.77|27546.77|27543.23|27543.23|27546.77|27546.77|27543.23|27543.23|0
1653314200000|2022-05-23 13:56:40|27539.7|27539.7|27542.63|27542.63|27542.63|27542.63|27539.1|27539.1|0
1653314210000|2022-05-23 13:56:50|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|27546.17|0
1653314220000|2022-05-23 13:57:00|27542.63|27542.63|27545.05|27545.05|27545.35|27545.35|27541.81|27541.81|0
1653314230000|2022-05-23 13:57:10|27537.98|27537.98|27537.38|27537.38|27537.98|27537.98|27537.38|27537.38|0
1653314240000|2022-05-23 13:57:20|27540.91|27540.91|27544.86|27544.86|27544.86|27544.86|27540.91|27540.91|0
1653314250000|2022-05-23 13:57:30|27541.32|27541.32|27537.79|27537.79|27541.32|27541.32|27537.79|27537.79|0
1653314260000|2022-05-23 13:57:40|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|27537.49|0
1653314280000|2022-05-23 13:58:00|27544.56|27544.56|27537.49|27537.49|27544.56|27544.56|27537.49|27537.49|0
1653314290000|2022-05-23 13:58:10|27537.79|27537.79|27533.43|27533.43|27537.79|27537.79|27533.43|27533.43|0
1653314310000|2022-05-23 13:58:30|27519.29|27519.29|27504.85|27504.85|27522.83|27522.83|27504.85|27504.85|0
1653314320000|2022-05-23 13:58:40|27515.46|27515.46|27518.99|27518.99|27518.99|27518.99|27515.46|27515.46|0
1653314330000|2022-05-23 13:58:50|27515.46|27515.46|27515.46|27515.46|27515.46|27515.46|27515.46|27515.46|0
1653314340000|2022-05-23 13:59:00|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|27511.92|0
1653314360000|2022-05-23 13:59:20|27515.46|27515.46|27515.46|27515.46|27515.46|27515.46|27515.46|27515.46|0
1653314370000|2022-05-23 13:59:30|27518.99|27518.99|27515.16|27515.16|27518.99|27518.99|27515.16|27515.16|0
1653314380000|2022-05-23 13:59:40|27518.69|27518.69|27515.16|27515.16|27518.69|27518.69|27515.16|27515.16|0
1653314390000|2022-05-23 13:59:50|27511.62|27511.62|27505.15|27505.15|27511.62|27511.62|27501.62|27501.62|0
1653314400000|2022-05-23 14:00:00|27504.79|27504.79|27504.79|27504.79|27504.79|27504.79|27504.79|27504.79|0
1653314410000|2022-05-23 14:00:10|27497.72|27497.72|27497.72|27497.72|27497.72|27497.72|27497.72|27497.72|0
1653314420000|2022-05-23 14:00:20|27494.19|27494.19|27486.52|27486.52|27497.72|27497.72|27486.52|27486.52|0
1653314430000|2022-05-23 14:00:30|27482.98|27482.98|27486.52|27486.52|27486.52|27486.52|27482.98|27482.98|0
1653314440000|2022-05-23 14:00:40|27482.98|27482.98|27482.98|27482.98|27482.98|27482.98|27482.98|27482.98|0
1653314450000|2022-05-23 14:00:50|27482.74|27482.74|27485.97|27485.97|27485.97|27485.97|27478.9|27478.9|0
1653314460000|2022-05-23 14:01:00|27482.44|27482.44|27489.1|27489.1|27489.51|27489.51|27478.9|27478.9|0
1653314470000|2022-05-23 14:01:10|27478.49|27478.49|27474.96|27474.96|27478.49|27478.49|27471.42|27471.42|0
1653314480000|2022-05-23 14:01:20|27478.49|27478.49|27478.49|27478.49|27478.49|27478.49|27478.49|27478.49|0
1653314500000|2022-05-23 14:01:40|27482.03|27482.03|27478.49|27478.49|27489.1|27489.1|27478.49|27478.49|0
1653314510000|2022-05-23 14:01:50|27474.96|27474.96|27474.96|27474.96|27474.96|27474.96|27474.96|27474.96|0
1653314520000|2022-05-23 14:02:00|27467.89|27467.89|27467.89|27467.89|27467.89|27467.89|27467.89|27467.89|0
1653314530000|2022-05-23 14:02:10|27464.35|27464.35|27457.28|27457.28|27464.35|27464.35|27457.28|27457.28|0
1653314540000|2022-05-23 14:02:20|27460.82|27460.82|27463.7|27463.7|27463.7|27463.7|27460.17|27460.17|0
1653314550000|2022-05-23 14:02:30|27464|27464|27471.07|27471.07|27471.07|27471.07|27464|27464|0
1653314580000|2022-05-23 14:03:00|27467.54|27467.54|27471.37|27471.37|27471.37|27471.37|27464|27464|0
1653314590000|2022-05-23 14:03:10|27464.3|27464.3|27471.37|27471.37|27471.37|27471.37|27464.3|27464.3|0
1653314600000|2022-05-23 14:03:20|27474.91|27474.91|27474.91|27474.91|27474.91|27474.91|27474.91|27474.91|0
1653314610000|2022-05-23 14:03:30|27475.51|27475.51|27475.81|27475.81|27475.81|27475.81|27475.51|27475.51|0
1653314620000|2022-05-23 14:03:40|27479.34|27479.34|27486.41|27486.41|27486.41|27486.41|27479.34|27479.34|0
1653314630000|2022-05-23 14:03:50|27486.82|27486.82|27494.3|27494.3|27494.3|27494.3|27486.82|27486.82|0
1653314660000|2022-05-23 14:04:20|27490.77|27490.77|27490.77|27490.77|27490.77|27490.77|27490.77|27490.77|0
1653314670000|2022-05-23 14:04:30|27487.23|27487.23|27480.16|27480.16|27487.23|27487.23|27480.16|27480.16|0
1653314700000|2022-05-23 14:05:00|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|27483.7|0
1653314710000|2022-05-23 14:05:10|27480.16|27480.16|27480.16|27480.16|27480.16|27480.16|27480.16|27480.16|0
1653314720000|2022-05-23 14:05:20|27480.57|27480.57|27484.11|27484.11|27484.11|27484.11|27480.57|27480.57|0
1653314730000|2022-05-23 14:05:30|27491.18|27491.18|27491.96|27491.96|27492.08|27492.08|27491.18|27491.18|0
1653314740000|2022-05-23 14:05:40|27491.84|27491.84|27491.84|27491.84|27491.84|27491.84|27491.84|27491.84|0
1653314750000|2022-05-23 14:05:50|27492.25|27492.25|27506.99|27506.99|27506.99|27506.99|27492.25|27492.25|0
1653314760000|2022-05-23 14:06:00|27503.45|27503.45|27506.99|27506.99|27506.99|27506.99|27503.45|27503.45|0
1653314780000|2022-05-23 14:06:20|27507.4|27507.4|27507.4|27507.4|27507.4|27507.4|27507.4|27507.4|0
1653314800000|2022-05-23 14:06:40|27514.47|27514.47|27521.54|27521.54|27521.54|27521.54|27514.47|27514.47|0
1653314810000|2022-05-23 14:06:50|27522.14|27522.14|27518.6|27518.6|27522.14|27522.14|27518.6|27518.6|0
1653314820000|2022-05-23 14:07:00|27515.07|27515.07|27518.6|27518.6|27518.6|27518.6|27515.07|27515.07|0
1653314830000|2022-05-23 14:07:10|27518.9|27518.9|27522.44|27522.44|27522.44|27522.44|27518.9|27518.9|0
1653314840000|2022-05-23 14:07:20|27518.9|27518.9|27518.9|27518.9|27518.9|27518.9|27518.9|27518.9|0
1653314850000|2022-05-23 14:07:30|27522.44|27522.44|27525.97|27525.97|27525.97|27525.97|27522.44|27522.44|0
1653314870000|2022-05-23 14:07:50|27518.9|27518.9|27522.44|27522.44|27522.44|27522.44|27518.9|27518.9|0
1653314880000|2022-05-23 14:08:00|27525.97|27525.97|27525.73|27525.73|27525.97|27525.97|27525.73|27525.73|0
1653314890000|2022-05-23 14:08:10|27522.2|27522.2|27521.59|27521.59|27522.2|27522.2|27521.59|27521.59|0
1653314900000|2022-05-23 14:08:20|27525.13|27525.13|27532.2|27532.2|27532.2|27532.2|27525.13|27525.13|0
1653314910000|2022-05-23 14:08:30|27528.66|27528.66|27528.66|27528.66|27528.66|27528.66|27528.66|27528.66|0
1653314920000|2022-05-23 14:08:40|27529.07|27529.07|27528.25|27528.25|27529.07|27529.07|27528.25|27528.25|0
1653314930000|2022-05-23 14:08:50|27531.79|27531.79|27524.72|27524.72|27531.79|27531.79|27524.72|27524.72|0
1653314950000|2022-05-23 14:09:10|27517.65|27517.65|27517.65|27517.65|27517.65|27517.65|27517.65|27517.65|0
1653314970000|2022-05-23 14:09:30|27521.18|27521.18|27535.32|27535.32|27535.32|27535.32|27521.18|27521.18|0
1653314980000|2022-05-23 14:09:40|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|27535.45|0
1653314990000|2022-05-23 14:09:50|27528.38|27528.38|27521.31|27521.31|27528.38|27528.38|27517.77|27517.77|0
1653315000000|2022-05-23 14:10:00|27522.21|27522.21|27523.11|27523.11|27523.11|27523.11|27522.21|27522.21|0
1653315010000|2022-05-23 14:10:10|27530.18|27530.18|27533.71|27533.71|27533.71|27533.71|27530.18|27530.18|0
1653315020000|2022-05-23 14:10:20|27534.01|27534.01|27534.01|27534.01|27534.01|27534.01|27534.01|27534.01|0
1653315030000|2022-05-23 14:10:30|27537.67|27537.67|27540.9|27540.9|27541.5|27541.5|27537.67|27537.67|0
1653315040000|2022-05-23 14:10:40|27537.37|27537.37|27537.37|27537.37|27537.78|27537.78|27537.37|27537.37|0
1653315060000|2022-05-23 14:11:00|27547.97|27547.97|27547.97|27547.97|27547.97|27547.97|27547.97|27547.97|0
1653315070000|2022-05-23 14:11:10|27540.9|27540.9|27533.53|27533.53|27540.9|27540.9|27533.53|27533.53|0
1653315080000|2022-05-23 14:11:20|27537.07|27537.07|27537.07|27537.07|27537.07|27537.07|27537.07|27537.07|0
1653315090000|2022-05-23 14:11:30|27540.6|27540.6|27540.6|27540.6|27540.6|27540.6|27540.6|27540.6|0
1653315100000|2022-05-23 14:11:40|27544.14|27544.14|27548.57|27548.57|27548.57|27548.57|27544.14|27544.14|0
1653315110000|2022-05-23 14:11:50|27552.11|27552.11|27555.64|27555.64|27555.64|27555.64|27552.11|27552.11|0
1653315120000|2022-05-23 14:12:00|27552.11|27552.11|27559.18|27559.18|27559.18|27559.18|27552.11|27552.11|0
1653315150000|2022-05-23 14:12:30|27559.59|27559.59|27559.59|27559.59|27559.59|27559.59|27559.59|27559.59|0
1653315160000|2022-05-23 14:12:40|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|27563.12|0
1653315180000|2022-05-23 14:13:00|27563.42|27563.42|27562.82|27562.82|27563.42|27563.42|27562.82|27562.82|0
1653315190000|2022-05-23 14:13:10|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|27559.29|0
1653315210000|2022-05-23 14:13:30|27555.75|27555.75|27552.22|27552.22|27555.75|27555.75|27552.22|27552.22|0
1653315220000|2022-05-23 14:13:40|27555.75|27555.75|27555.75|27555.75|27555.75|27555.75|27555.75|27555.75|0
1653315230000|2022-05-23 14:13:50|27552.22|27552.22|27552.22|27552.22|27552.22|27552.22|27552.22|27552.22|0
1653315250000|2022-05-23 14:14:10|27555.75|27555.75|27555.75|27555.75|27555.75|27555.75|27555.75|27555.75|0
1653315260000|2022-05-23 14:14:20|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|27556.35|0
1653315280000|2022-05-23 14:14:40|27559.89|27559.89|27560.19|27560.19|27560.19|27560.19|27559.89|27559.89|0
1653315300000|2022-05-23 14:15:00|27567.26|27567.26|27567.67|27567.67|27567.67|27567.67|27567.26|27567.26|0
1653315310000|2022-05-23 14:15:10|27567.26|27567.26|27570.79|27570.79|27570.79|27570.79|27567.26|27567.26|0
1653315320000|2022-05-23 14:15:20|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|0
1653315330000|2022-05-23 14:15:30|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1653315340000|2022-05-23 14:15:40|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|27571.2|0
1653315350000|2022-05-23 14:15:50|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1653315360000|2022-05-23 14:16:00|27578.27|27578.27|27574.74|27574.74|27578.27|27578.27|27574.74|27574.74|0
1653315370000|2022-05-23 14:16:10|27581.81|27581.81|27581.81|27581.81|27581.81|27581.81|27581.81|27581.81|0
1653315380000|2022-05-23 14:16:20|27585.34|27585.34|27578.27|27578.27|27585.34|27585.34|27578.27|27578.27|0
1653315400000|2022-05-23 14:16:40|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|27574.74|0
1653315410000|2022-05-23 14:16:50|27571.2|27571.2|27563.12|27563.12|27571.2|27571.2|27563.12|27563.12|0
1653315420000|2022-05-23 14:17:00|27563|27563|27563|27563|27563|27563|27563|27563|0
1653315430000|2022-05-23 14:17:10|27566.54|27566.54|27570.07|27570.07|27570.07|27570.07|27566.54|27566.54|0
1653315440000|2022-05-23 14:17:20|27573.61|27573.61|27581.58|27581.58|27581.58|27581.58|27573.61|27573.61|0
1653315450000|2022-05-23 14:17:30|27585.11|27585.11|27589.25|27589.25|27589.25|27589.25|27585.11|27585.11|0
1653315460000|2022-05-23 14:17:40|27592.78|27592.78|27611.12|27611.12|27611.12|27611.12|27592.78|27592.78|0
1653315470000|2022-05-23 14:17:50|27618.19|27618.19|27621.73|27621.73|27621.73|27621.73|27618.19|27618.19|0
1653315480000|2022-05-23 14:18:00|27618.19|27618.19|27614.66|27614.66|27618.19|27618.19|27614.66|27614.66|0
1653315490000|2022-05-23 14:18:10|27607.59|27607.59|27607.59|27607.59|27607.59|27607.59|27607.59|27607.59|0
1653315500000|2022-05-23 14:18:20|27611.12|27611.12|27611.12|27611.12|27611.12|27611.12|27611.12|27611.12|0
1653315510000|2022-05-23 14:18:30|27607.59|27607.59|27606.69|27606.69|27611.12|27611.12|27606.69|27606.69|0
1653315520000|2022-05-23 14:18:40|27607.1|27607.1|27617.7|27617.7|27617.7|27617.7|27607.1|27607.1|0
1653315530000|2022-05-23 14:18:50|27614.17|27614.17|27610.63|27610.63|27614.17|27614.17|27610.63|27610.63|0
1653315540000|2022-05-23 14:19:00|27607.1|27607.1|27607.1|27607.1|27607.1|27607.1|27603.56|27603.56|0
1653315550000|2022-05-23 14:19:10|27606.8|27606.8|27613.87|27613.87|27617.4|27617.4|27606.8|27606.8|0
1653315570000|2022-05-23 14:19:30|27614.28|27614.28|27617.81|27617.81|27617.81|27617.81|27614.28|27614.28|0
1653315580000|2022-05-23 14:19:40|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|0
1653315590000|2022-05-23 14:19:50|27615.18|27615.18|27615.18|27615.18|27615.18|27615.18|27615.18|27615.18|0
1653315600000|2022-05-23 14:20:00|27614.58|27614.58|27600.44|27600.44|27614.58|27614.58|27600.44|27600.44|0
1653315610000|2022-05-23 14:20:10|27603.97|27603.97|27600.44|27600.44|27603.97|27603.97|27600.44|27600.44|0
1653315620000|2022-05-23 14:20:20|27607.51|27607.51|27611.04|27611.04|27611.04|27611.04|27607.51|27607.51|0
1653315630000|2022-05-23 14:20:30|27600.44|27600.44|27596.9|27596.9|27603.97|27603.97|27596.9|27596.9|0
1653315650000|2022-05-23 14:20:50|27600.44|27600.44|27600.56|27600.56|27600.56|27600.56|27600.44|27600.44|0
1653315660000|2022-05-23 14:21:00|27607.63|27607.63|27604.09|27604.09|27607.63|27607.63|27604.09|27604.09|0
1653315700000|2022-05-23 14:21:40|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|27603.79|0
1653315710000|2022-05-23 14:21:50|27603.49|27603.49|27599.36|27599.36|27603.49|27603.49|27595.82|27595.82|0
1653315720000|2022-05-23 14:22:00|27595.82|27595.82|27600.26|27600.26|27600.26|27600.26|27595.82|27595.82|0
1653315730000|2022-05-23 14:22:10|27603.79|27603.79|27607.74|27607.74|27607.74|27607.74|27603.79|27603.79|0
1653315740000|2022-05-23 14:22:20|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|27614.81|0
1653315750000|2022-05-23 14:22:30|27618.34|27618.34|27618.34|27618.34|27618.34|27618.34|27618.34|27618.34|0
1653315760000|2022-05-23 14:22:40|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|27625.41|0
1653315770000|2022-05-23 14:22:50|27621.88|27621.88|27622.97|27622.97|27622.97|27622.97|27621.88|27621.88|0
1653315780000|2022-05-23 14:23:00|27626.5|27626.5|27626.5|27626.5|27626.5|27626.5|27626.5|27626.5|0
1653315790000|2022-05-23 14:23:10|27626.74|27626.74|27630.28|27630.28|27630.28|27630.28|27626.74|27626.74|0
1653315800000|2022-05-23 14:23:20|27631.18|27631.18|27631.18|27631.18|27631.18|27631.18|27631.18|27631.18|0
1653315810000|2022-05-23 14:23:30|27627.64|27627.64|27623.81|27623.81|27627.64|27627.64|27623.81|27623.81|0
1653315820000|2022-05-23 14:23:40|27623.51|27623.51|27609.37|27609.37|27623.51|27623.51|27605.83|27605.83|0
1653315840000|2022-05-23 14:24:00|27602.3|27602.3|27594.41|27594.41|27602.3|27602.3|27594.41|27594.41|0
1653315850000|2022-05-23 14:24:10|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|27597.94|0
1653315860000|2022-05-23 14:24:20|27590.87|27590.87|27590.87|27590.87|27594.41|27594.41|27590.87|27590.87|0
1653315870000|2022-05-23 14:24:30|27594.41|27594.41|27594.41|27594.41|27594.41|27594.41|27594.41|27594.41|0
1653315880000|2022-05-23 14:24:40|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|27594.82|0
1653315890000|2022-05-23 14:24:50|27595.23|27595.23|27595.23|27595.23|27595.23|27595.23|27595.23|27595.23|0
1653315900000|2022-05-23 14:25:00|27598.76|27598.76|27602.3|27602.3|27602.3|27602.3|27598.76|27598.76|0
1653315910000|2022-05-23 14:25:10|27602|27602|27598.16|27598.16|27602|27602|27598.16|27598.16|0
1653315920000|2022-05-23 14:25:20|27597.86|27597.86|27597.86|27597.86|27597.86|27597.86|27597.86|27597.86|0
1653315950000|2022-05-23 14:25:50|27597.26|27597.26|27590.19|27590.19|27597.26|27597.26|27590.19|27590.19|0
1653315960000|2022-05-23 14:26:00|27590.49|27590.49|27601.39|27601.39|27601.39|27601.39|27590.49|27590.49|0
1653315980000|2022-05-23 14:26:20|27597.86|27597.86|27597.86|27597.86|27597.86|27597.86|27597.86|27597.86|0
1653315990000|2022-05-23 14:26:30|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|27601.39|0
1653316000000|2022-05-23 14:26:40|27597.86|27597.86|27601.39|27601.39|27601.39|27601.39|27597.86|27597.86|0
1653316030000|2022-05-23 14:27:10|27594.32|27594.32|27594.32|27594.32|27594.32|27594.32|27594.32|27594.32|0
1653316040000|2022-05-23 14:27:20|27590.79|27590.79|27594.32|27594.32|27594.32|27594.32|27590.79|27590.79|0
1653316050000|2022-05-23 14:27:30|27593.91|27593.91|27586.54|27586.54|27593.91|27593.91|27586.54|27586.54|0
1653316070000|2022-05-23 14:27:50|27578.87|27578.87|27578.87|27578.87|27578.87|27578.87|27578.87|27578.87|0
1653316090000|2022-05-23 14:28:10|27575.34|27575.34|27575.34|27575.34|27575.34|27575.34|27575.34|27575.34|0
1653316100000|2022-05-23 14:28:20|27582.41|27582.41|27582.41|27582.41|27582.41|27582.41|27582.41|27582.41|0
1653316110000|2022-05-23 14:28:30|27575.34|27575.34|27585.94|27585.94|27585.94|27585.94|27575.34|27575.34|0
1653316120000|2022-05-23 14:28:40|27589.48|27589.48|27585.94|27585.94|27589.48|27589.48|27585.94|27585.94|0
1653316140000|2022-05-23 14:29:00|27589.48|27589.48|27585.94|27585.94|27589.48|27589.48|27585.94|27585.94|0
1653316150000|2022-05-23 14:29:10|27587.17|27587.17|27602.32|27602.32|27602.32|27602.32|27587.17|27587.17|0
1653316160000|2022-05-23 14:29:20|27605.86|27605.86|27609.39|27609.39|27609.39|27609.39|27605.86|27605.86|0
1653316170000|2022-05-23 14:29:30|27609.69|27609.69|27609.69|27609.69|27609.69|27609.69|27609.69|27609.69|0
1653316180000|2022-05-23 14:29:40|27620.3|27620.3|27617.47|27617.47|27620.3|27620.3|27616.76|27616.76|0
1653316190000|2022-05-23 14:29:50|27617.88|27617.88|27632.63|27632.63|27632.63|27632.63|27617.88|27617.88|0
1653316200000|2022-05-23 14:30:00|27633.23|27633.23|27640.3|27640.3|27640.3|27640.3|27633.23|27633.23|0
1653316210000|2022-05-23 14:30:10|27640.06|27640.06|27640.06|27640.06|27640.06|27640.06|27640.06|27640.06|0
1653316220000|2022-05-23 14:30:20|27643.59|27643.59|27643.59|27643.59|27643.59|27643.59|27643.59|27643.59|0
1653316230000|2022-05-23 14:30:30|27643.18|27643.18|27655.7|27655.7|27655.7|27655.7|27643.18|27643.18|0
1653316250000|2022-05-23 14:30:50|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|0
1653316260000|2022-05-23 14:31:00|27658.63|27658.63|27651.56|27651.56|27658.63|27658.63|27651.56|27651.56|0
1653316270000|2022-05-23 14:31:10|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|27655.1|0
1653316290000|2022-05-23 14:31:30|27651.56|27651.56|27651.97|27651.97|27651.97|27651.97|27651.56|27651.56|0
1653316300000|2022-05-23 14:31:40|27655.51|27655.51|27655.51|27655.51|27655.51|27655.51|27655.51|27655.51|0
1653316310000|2022-05-23 14:31:50|27658.51|27658.51|27654.8|27654.8|27658.51|27658.51|27654.8|27654.8|0
1653316320000|2022-05-23 14:32:00|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|27651.26|0
1653316330000|2022-05-23 14:32:10|27647.73|27647.73|27647.73|27647.73|27647.73|27647.73|27647.73|27647.73|0
1653316340000|2022-05-23 14:32:20|27640.66|27640.66|27644.19|27644.19|27644.19|27644.19|27640.66|27640.66|0
1653316350000|2022-05-23 14:32:30|27647.73|27647.73|27654.5|27654.5|27654.8|27654.8|27647.73|27647.73|0
1653316390000|2022-05-23 14:33:10|27658.03|27658.03|27658.03|27658.03|27658.03|27658.03|27658.03|27658.03|0
1653316400000|2022-05-23 14:33:20|27654.5|27654.5|27650.96|27650.96|27654.5|27654.5|27650.96|27650.96|0
1653316430000|2022-05-23 14:33:50|27647.43|27647.43|27647.43|27647.43|27647.43|27647.43|27647.43|27647.43|0
1653316440000|2022-05-23 14:34:00|27643.89|27643.89|27643.89|27643.89|27643.89|27643.89|27643.89|27643.89|0
1653316470000|2022-05-23 14:34:30|27644.19|27644.19|27647.73|27647.73|27647.73|27647.73|27644.19|27644.19|0
1653316500000|2022-05-23 14:35:00|27651.26|27651.26|27658.33|27658.33|27658.33|27658.33|27651.26|27651.26|0
1653316520000|2022-05-23 14:35:20|27654.8|27654.8|27665.4|27665.4|27665.4|27665.4|27654.8|27654.8|0
1653316530000|2022-05-23 14:35:30|27661.87|27661.87|27661.87|27661.87|27661.87|27661.87|27661.87|27661.87|0
1653316540000|2022-05-23 14:35:40|27665.4|27665.4|27665.4|27665.4|27665.4|27665.4|27665.4|27665.4|0
1653316550000|2022-05-23 14:35:50|27666|27666|27669.84|27669.84|27669.84|27669.84|27665.7|27665.7|0
1653316560000|2022-05-23 14:36:00|27670.14|27670.14|27673.67|27673.67|27673.67|27673.67|27670.14|27670.14|0
1653316580000|2022-05-23 14:36:20|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|27677.21|0
1653316590000|2022-05-23 14:36:30|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|0
1653316600000|2022-05-23 14:36:40|27666.6|27666.6|27663.07|27663.07|27666.6|27666.6|27663.07|27663.07|0
1653316630000|2022-05-23 14:37:10|27659.53|27659.53|27659.53|27659.53|27659.53|27659.53|27659.53|27659.53|0
1653316640000|2022-05-23 14:37:20|27656|27656|27656|27656|27656|27656|27656|27656|0
1653316650000|2022-05-23 14:37:30|27652.46|27652.46|27651.86|27651.86|27652.46|27652.46|27651.86|27651.86|0
1653316670000|2022-05-23 14:37:50|27648.33|27648.33|27648.33|27648.33|27648.33|27648.33|27648.33|27648.33|0
1653316680000|2022-05-23 14:38:00|27651.86|27651.86|27651.56|27651.56|27651.86|27651.86|27651.56|27651.56|0
1653316690000|2022-05-23 14:38:10|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|0
1653316710000|2022-05-23 14:38:30|27655.1|27655.1|27658.93|27658.93|27658.93|27658.93|27655.1|27655.1|0
1653316720000|2022-05-23 14:38:40|27655.4|27655.4|27658.93|27658.93|27658.93|27658.93|27655.4|27655.4|0
1653316730000|2022-05-23 14:38:50|27659.23|27659.23|27655.7|27655.7|27659.23|27659.23|27655.7|27655.7|0
1653316760000|2022-05-23 14:39:20|27652.16|27652.16|27652.16|27652.16|27652.16|27652.16|27652.16|27652.16|0
1653316780000|2022-05-23 14:39:40|27655.7|27655.7|27655.7|27655.7|27655.7|27655.7|27655.7|27655.7|0
1653316800000|2022-05-23 14:40:00|27652.16|27652.16|27655.7|27655.7|27655.7|27655.7|27652.16|27652.16|0
1653316810000|2022-05-23 14:40:10|27659.23|27659.23|27659.23|27659.23|27659.23|27659.23|27659.23|27659.23|0
1653316820000|2022-05-23 14:40:20|27659.64|27659.64|27660.24|27660.24|27660.24|27660.24|27659.64|27659.64|0
1653316830000|2022-05-23 14:40:30|27664.08|27664.08|27664.08|27664.08|27664.08|27664.08|27664.08|27664.08|0
1653316840000|2022-05-23 14:40:40|27664.44|27664.44|27667.98|27667.98|27667.98|27667.98|27660.91|27660.91|0
1653316860000|2022-05-23 14:41:00|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|0
1653316870000|2022-05-23 14:41:10|27675.05|27675.05|27675.05|27675.05|27675.05|27675.05|27675.05|27675.05|0
1653316890000|2022-05-23 14:41:30|27675.35|27675.35|27665.34|27665.34|27675.65|27675.65|27665.04|27665.04|0
1653316900000|2022-05-23 14:41:40|27654.33|27654.33|27649.67|27649.67|27654.33|27654.33|27649.37|27649.37|0
1653316910000|2022-05-23 14:41:50|27646.14|27646.14|27646.14|27646.14|27646.14|27646.14|27642.6|27642.6|0
1653316920000|2022-05-23 14:42:00|27649.67|27649.67|27665.64|27665.64|27665.64|27665.64|27649.67|27649.67|0
1653316930000|2022-05-23 14:42:10|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|27669.18|0
1653316940000|2022-05-23 14:42:20|27669.59|27669.59|27673.01|27673.01|27673.01|27673.01|27669.18|27669.18|0
1653316960000|2022-05-23 14:42:40|27680.08|27680.08|27680.68|27680.68|27680.68|27680.68|27680.08|27680.08|0
1653316970000|2022-05-23 14:42:50|27673.61|27673.61|27677.15|27677.15|27677.15|27677.15|27673.61|27673.61|0
1653316990000|2022-05-23 14:43:10|27680.68|27680.68|27680.68|27680.68|27680.68|27680.68|27680.68|27680.68|0
1653317000000|2022-05-23 14:43:20|27673.61|27673.61|27673.31|27673.31|27673.61|27673.61|27673.31|27673.31|0
1653317010000|2022-05-23 14:43:30|27669.78|27669.78|27669.78|27669.78|27669.78|27669.78|27669.78|27669.78|0
1653317020000|2022-05-23 14:43:40|27666.24|27666.24|27665.94|27665.94|27666.24|27666.24|27665.94|27665.94|0
1653317030000|2022-05-23 14:43:50|27666.24|27666.24|27659.17|27659.17|27666.24|27666.24|27659.17|27659.17|0
1653317040000|2022-05-23 14:44:00|27662.71|27662.71|27662.71|27662.71|27662.71|27662.71|27662.71|27662.71|0
1653317050000|2022-05-23 14:44:10|27669.78|27669.78|27669.78|27669.78|27669.78|27669.78|27669.78|27669.78|0
1653317060000|2022-05-23 14:44:20|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|27673.31|0
1653317080000|2022-05-23 14:44:40|27676.85|27676.85|27676.85|27676.85|27676.85|27676.85|27676.85|27676.85|0
1653317100000|2022-05-23 14:45:00|27677.15|27677.15|27677.45|27677.45|27677.45|27677.45|27677.15|27677.15|0
1653317110000|2022-05-23 14:45:10|27677.15|27677.15|27676.85|27676.85|27677.15|27677.15|27676.85|27676.85|0
1653317130000|2022-05-23 14:45:30|27673.31|27673.31|27669.78|27669.78|27676.85|27676.85|27669.78|27669.78|0
1653317140000|2022-05-23 14:45:40|27670.38|27670.38|27670.38|27670.38|27670.38|27670.38|27670.38|27670.38|0
1653317170000|2022-05-23 14:46:10|27669.97|27669.97|27669.97|27669.97|27669.97|27669.97|27669.97|27669.97|0
1653317180000|2022-05-23 14:46:20|27666.13|27666.13|27665.83|27665.83|27666.13|27666.13|27665.83|27665.83|0
1653317190000|2022-05-23 14:46:30|27664.93|27664.93|27664.93|27664.93|27664.93|27664.93|27664.93|27664.93|0
1653317200000|2022-05-23 14:46:40|27665.53|27665.53|27665.53|27665.53|27665.53|27665.53|27665.53|27665.53|0
1653317210000|2022-05-23 14:46:50|27662|27662|27662|27662|27662|27662|27662|27662|0
1653317220000|2022-05-23 14:47:00|27644.32|27644.32|27643.84|27643.84|27647.86|27647.86|27643.84|27643.84|0
1653317230000|2022-05-23 14:47:10|27650.91|27650.91|27650.61|27650.61|27650.91|27650.91|27650.61|27650.61|0
1653317240000|2022-05-23 14:47:20|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|27654.14|0
1653317250000|2022-05-23 14:47:30|27657.68|27657.68|27661.09|27661.09|27661.09|27661.09|27657.56|27657.56|0
1653317260000|2022-05-23 14:47:40|27661.69|27661.69|27677.16|27677.16|27677.16|27677.16|27661.69|27661.69|0
1653317270000|2022-05-23 14:47:50|27684.23|27684.23|27677.4|27677.4|27684.23|27684.23|27677.4|27677.4|0
1653317280000|2022-05-23 14:48:00|27673.86|27673.86|27677.4|27677.4|27677.4|27677.4|27673.86|27673.86|0
1653317300000|2022-05-23 14:48:20|27677.7|27677.7|27677.7|27677.7|27677.7|27677.7|27677.7|27677.7|0
1653317310000|2022-05-23 14:48:30|27688.3|27688.3|27695.37|27695.37|27695.37|27695.37|27688.3|27688.3|0
1653317320000|2022-05-23 14:48:40|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|27691.84|0
1653317330000|2022-05-23 14:48:50|27695.37|27695.37|27699.21|27699.21|27699.21|27699.21|27695.37|27695.37|0
1653317340000|2022-05-23 14:49:00|27692.14|27692.14|27695.07|27695.07|27698.61|27698.61|27692.14|27692.14|0
1653317350000|2022-05-23 14:49:10|27695.97|27695.97|27695.97|27695.97|27695.97|27695.97|27695.97|27695.97|0
1653317360000|2022-05-23 14:49:20|27696.27|27696.27|27696.27|27696.27|27696.27|27696.27|27696.27|27696.27|0
1653317370000|2022-05-23 14:49:30|27692.74|27692.74|27689.2|27689.2|27692.74|27692.74|27689.2|27689.2|0
1653317380000|2022-05-23 14:49:40|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|27682.13|0
1653317400000|2022-05-23 14:50:00|27678.6|27678.6|27682.13|27682.13|27682.13|27682.13|27678.6|27678.6|0
1653317410000|2022-05-23 14:50:10|27685.67|27685.67|27685.67|27685.67|27685.67|27685.67|27685.67|27685.67|0
1653317420000|2022-05-23 14:50:20|27692.74|27692.74|27692.74|27692.74|27692.74|27692.74|27692.74|27692.74|0
1653317430000|2022-05-23 14:50:30|27696.27|27696.27|27699.81|27699.81|27703.34|27703.34|27696.27|27696.27|0
1653317450000|2022-05-23 14:50:50|27700.63|27700.63|27704.05|27704.05|27704.05|27704.05|27700.22|27700.22|0
1653317470000|2022-05-23 14:51:10|27703.75|27703.75|27684.57|27684.57|27704.35|27704.35|27684.57|27684.57|0
1653317480000|2022-05-23 14:51:20|27684.16|27684.16|27684.16|27684.16|27684.16|27684.16|27684.16|27684.16|0
1653317490000|2022-05-23 14:51:30|27683.86|27683.86|27683.86|27683.86|27683.86|27683.86|27683.86|27683.86|0
1653317500000|2022-05-23 14:51:40|27655.58|27655.58|27656.48|27656.48|27656.48|27656.48|27655.58|27655.58|0
1653317510000|2022-05-23 14:51:50|27663.55|27663.55|27663.07|27663.07|27674.16|27674.16|27663.07|27663.07|0
1653317520000|2022-05-23 14:52:00|27673.67|27673.67|27666.61|27666.61|27673.67|27673.67|27666.61|27666.61|0
1653317540000|2022-05-23 14:52:20|27667.21|27667.21|27667.21|27667.21|27667.21|27667.21|27667.21|27667.21|0
1653317570000|2022-05-23 14:52:50|27663.67|27663.67|27660.14|27660.14|27663.67|27663.67|27656.6|27656.6|0
1653317580000|2022-05-23 14:53:00|27656.6|27656.6|27663.37|27663.37|27663.37|27663.37|27645.7|27645.7|0
1653317590000|2022-05-23 14:53:10|27666.91|27666.91|27670.44|27670.44|27670.44|27670.44|27666.91|27666.91|0
1653317600000|2022-05-23 14:53:20|27671.04|27671.04|27678.11|27678.11|27678.11|27678.11|27671.04|27671.04|0
1653317620000|2022-05-23 14:53:40|27685.18|27685.18|27685.48|27685.48|27685.48|27685.48|27685.18|27685.18|0
1653317640000|2022-05-23 14:54:00|27696.09|27696.09|27692.91|27692.91|27696.09|27696.09|27692.55|27692.55|0
1653317660000|2022-05-23 14:54:20|27685.84|27685.84|27685.84|27685.84|27685.84|27685.84|27685.84|27685.84|0
1653317670000|2022-05-23 14:54:30|27682.31|27682.31|27678.77|27678.77|27682.31|27682.31|27678.77|27678.77|0
1653317690000|2022-05-23 14:54:50|27679.38|27679.38|27678.47|27678.47|27679.38|27679.38|27678.47|27678.47|0
1653317700000|2022-05-23 14:55:00|27679.07|27679.07|27682.61|27682.61|27682.61|27682.61|27679.07|27679.07|0
1653317710000|2022-05-23 14:55:10|27679.07|27679.07|27682.61|27682.61|27682.61|27682.61|27679.07|27679.07|0
1653317720000|2022-05-23 14:55:20|27693.21|27693.21|27689.68|27689.68|27693.21|27693.21|27689.68|27689.68|0
1653317740000|2022-05-23 14:55:40|27686.14|27686.14|27686.45|27686.45|27686.45|27686.45|27686.14|27686.14|0
1653317750000|2022-05-23 14:55:50|27686.14|27686.14|27686.14|27686.14|27686.14|27686.14|27686.14|27686.14|0
1653317760000|2022-05-23 14:56:00|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|27682.61|0
1653317780000|2022-05-23 14:56:20|27686.14|27686.14|27693.21|27693.21|27693.21|27693.21|27686.14|27686.14|0
1653317800000|2022-05-23 14:56:40|27696.75|27696.75|27696.75|27696.75|27696.75|27696.75|27696.75|27696.75|0
1653317830000|2022-05-23 14:57:10|27703.82|27703.82|27696.75|27696.75|27703.82|27703.82|27696.75|27696.75|0
1653317840000|2022-05-23 14:57:20|27697.05|27697.05|27697.05|27697.05|27697.05|27697.05|27697.05|27697.05|0
1653317870000|2022-05-23 14:57:50|27693.51|27693.51|27693.62|27693.62|27697.16|27697.16|27682.91|27682.91|0
1653317890000|2022-05-23 14:58:10|27697.16|27697.16|27697.76|27697.76|27697.76|27697.76|27697.16|27697.16|0
1653317930000|2022-05-23 14:58:50|27694.23|27694.23|27694.23|27694.23|27694.23|27694.23|27694.23|27694.23|0
1653317940000|2022-05-23 14:59:00|27694.53|27694.53|27694.83|27694.83|27694.83|27694.83|27694.53|27694.53|0
1653317950000|2022-05-23 14:59:10|27687.76|27687.76|27687.76|27687.76|27687.76|27687.76|27687.76|27687.76|0
1653317970000|2022-05-23 14:59:30|27684.22|27684.22|27684.22|27684.22|27684.22|27684.22|27684.22|27684.22|0
1653317980000|2022-05-23 14:59:40|27687.76|27687.76|27695.13|27695.13|27695.13|27695.13|27687.76|27687.76|0
1653317990000|2022-05-23 14:59:50|27695.61|27695.61|27699.15|27699.15|27699.15|27699.15|27695.61|27695.61|0
1653318000000|2022-05-23 15:00:00|27702.68|27702.68|27702.68|27702.68|27702.68|27702.68|27702.68|27702.68|0
1653318020000|2022-05-23 15:00:20|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|27699.15|0
1653318050000|2022-05-23 15:00:50|27699.75|27699.75|27699.75|27699.75|27699.75|27699.75|27699.75|27699.75|0
1653318060000|2022-05-23 15:01:00|27706.82|27706.82|27720.66|27720.66|27720.96|27720.96|27706.82|27706.82|0
1653318070000|2022-05-23 15:01:10|27724.19|27724.19|27724.19|27724.19|27724.19|27724.19|27724.19|27724.19|0
1653318080000|2022-05-23 15:01:20|27727.73|27727.73|27728.27|27728.27|27728.27|27728.27|27727.73|27727.73|0
1653318090000|2022-05-23 15:01:30|27724.73|27724.73|27728.27|27728.27|27728.27|27728.27|27724.73|27724.73|0
1653318100000|2022-05-23 15:01:40|27731.8|27731.8|27742.71|27742.71|27742.71|27742.71|27731.8|27731.8|0
1653318110000|2022-05-23 15:01:50|27739.17|27739.17|27739.17|27739.17|27739.17|27739.17|27739.17|27739.17|0
1653318120000|2022-05-23 15:02:00|27742.71|27742.71|27742.71|27742.71|27742.71|27742.71|27742.71|27742.71|0
1653318130000|2022-05-23 15:02:10|27746.24|27746.24|27742.71|27742.71|27746.24|27746.24|27742.71|27742.71|0
1653318140000|2022-05-23 15:02:20|27746.24|27746.24|27746.24|27746.24|27746.24|27746.24|27746.24|27746.24|0
1653318150000|2022-05-23 15:02:30|27745.94|27745.94|27745.94|27745.94|27745.94|27745.94|27745.94|27745.94|0
1653318160000|2022-05-23 15:02:40|27753.01|27753.01|27756.55|27756.55|27756.55|27756.55|27753.01|27753.01|0
1653318180000|2022-05-23 15:03:00|27757.15|27757.15|27746.54|27746.54|27757.15|27757.15|27746.54|27746.54|0
1653318190000|2022-05-23 15:03:10|27753.61|27753.61|27753.61|27753.61|27753.61|27753.61|27753.61|27753.61|0
1653318200000|2022-05-23 15:03:20|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|0
1653318210000|2022-05-23 15:03:30|27756.85|27756.85|27750.38|27750.38|27756.85|27756.85|27749.78|27749.78|0
1653318220000|2022-05-23 15:03:40|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|0
1653318230000|2022-05-23 15:03:50|27750.38|27750.38|27750.08|27750.08|27750.38|27750.38|27750.08|27750.08|0
1653318240000|2022-05-23 15:04:00|27760.69|27760.69|27760.99|27760.99|27760.99|27760.99|27760.69|27760.69|0
1653318250000|2022-05-23 15:04:10|27757.45|27757.45|27764.52|27764.52|27764.52|27764.52|27757.45|27757.45|0
1653318270000|2022-05-23 15:04:30|27768.06|27768.06|27760.99|27760.99|27768.06|27768.06|27760.99|27760.99|0
1653318280000|2022-05-23 15:04:40|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|27757.45|0
1653318290000|2022-05-23 15:04:50|27750.38|27750.38|27750.38|27750.38|27750.38|27750.38|27750.38|27750.38|0
1653318320000|2022-05-23 15:05:20|27746.85|27746.85|27743.31|27743.31|27750.38|27750.38|27743.31|27743.31|0
1653318330000|2022-05-23 15:05:30|27736.24|27736.24|27739.9|27739.9|27739.9|27739.9|27736.24|27736.24|0
1653318340000|2022-05-23 15:05:40|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|27740.31|0
1653318350000|2022-05-23 15:05:50|27740.72|27740.72|27733.24|27733.24|27740.72|27740.72|27733.24|27733.24|0
1653318360000|2022-05-23 15:06:00|27733.84|27733.84|27744.44|27744.44|27744.44|27744.44|27733.84|27733.84|0
1653318370000|2022-05-23 15:06:10|27740.91|27740.91|27744.44|27744.44|27744.44|27744.44|27740.91|27740.91|0
1653318380000|2022-05-23 15:06:20|27737.37|27737.37|27737.37|27737.37|27737.37|27737.37|27737.37|27737.37|0
1653318390000|2022-05-23 15:06:30|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|27733.84|0
1653318400000|2022-05-23 15:06:40|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|27733.43|0
1653318410000|2022-05-23 15:06:50|27733.13|27733.13|27725.52|27725.52|27733.13|27733.13|27725.52|27725.52|0
1653318430000|2022-05-23 15:07:10|27732.59|27732.59|27725.52|27725.52|27732.59|27732.59|27725.52|27725.52|0
1653318450000|2022-05-23 15:07:30|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27718.45|27718.45|0
1653318460000|2022-05-23 15:07:40|27718.45|27718.45|27718.45|27718.45|27718.45|27718.45|27718.45|27718.45|0
1653318480000|2022-05-23 15:08:00|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|0
1653318510000|2022-05-23 15:08:30|27725.52|27725.52|27732.59|27732.59|27732.59|27732.59|27725.52|27725.52|0
1653318520000|2022-05-23 15:08:40|27731.99|27731.99|27732.59|27732.59|27732.59|27732.59|27731.99|27731.99|0
1653318530000|2022-05-23 15:08:50|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|27721.98|0
1653318540000|2022-05-23 15:09:00|27725.52|27725.52|27725.52|27725.52|27725.52|27725.52|27725.52|27725.52|0
1653318560000|2022-05-23 15:09:20|27736.12|27736.12|27732.59|27732.59|27736.12|27736.12|27732.59|27732.59|0
1653318570000|2022-05-23 15:09:30|27733|27733|27732.59|27732.59|27733|27733|27732.59|27732.59|0
1653318590000|2022-05-23 15:09:50|27725.52|27725.52|27725.22|27725.22|27725.82|27725.82|27725.22|27725.22|0
1653318610000|2022-05-23 15:10:10|27726.12|27726.12|27726.42|27726.42|27726.42|27726.42|27726.12|27726.12|0
1653318630000|2022-05-23 15:10:30|27733.49|27733.49|27733.49|27733.49|27733.49|27733.49|27733.49|27733.49|0
1653318640000|2022-05-23 15:10:40|27733.19|27733.19|27733.49|27733.49|27733.49|27733.49|27733.19|27733.19|0
1653318660000|2022-05-23 15:11:00|27729.95|27729.95|27729.95|27729.95|27729.95|27729.95|27729.95|27729.95|0
1653318670000|2022-05-23 15:11:10|27729.54|27729.54|27729.54|27729.54|27729.54|27729.54|27729.54|27729.54|0
1653318680000|2022-05-23 15:11:20|27729.95|27729.95|27729.95|27729.95|27729.95|27729.95|27729.95|27729.95|0
1653318700000|2022-05-23 15:11:40|27730.25|27730.25|27734.09|27734.09|27734.09|27734.09|27730.25|27730.25|0
1653318710000|2022-05-23 15:11:50|27737.62|27737.62|27737.5|27737.5|27737.62|27737.62|27737.5|27737.5|0
1653318720000|2022-05-23 15:12:00|27737.62|27737.62|27741.4|27741.4|27741.4|27741.4|27737.62|27737.62|0
1653318730000|2022-05-23 15:12:10|27744.94|27744.94|27748.47|27748.47|27748.47|27748.47|27744.94|27744.94|0
1653318750000|2022-05-23 15:12:30|27748.88|27748.88|27748.47|27748.47|27748.88|27748.88|27748.47|27748.47|0
1653318760000|2022-05-23 15:12:40|27755.54|27755.54|27759.08|27759.08|27759.08|27759.08|27755.54|27755.54|0
1653318770000|2022-05-23 15:12:50|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|27755.54|0
1653318780000|2022-05-23 15:13:00|27756.36|27756.36|27756.36|27756.36|27756.36|27756.36|27752.83|27752.83|0
1653318790000|2022-05-23 15:13:10|27759.9|27759.9|27756.36|27756.36|27759.9|27759.9|27756.36|27756.36|0
1653318800000|2022-05-23 15:13:20|27759.9|27759.9|27759.9|27759.9|27759.9|27759.9|27759.9|27759.9|0
1653318810000|2022-05-23 15:13:30|27756.36|27756.36|27756.66|27756.66|27756.66|27756.66|27756.36|27756.36|0
1653318820000|2022-05-23 15:13:40|27760.2|27760.2|27760.3|27760.3|27760.3|27760.3|27759.9|27759.9|0
1653318830000|2022-05-23 15:13:50|27760.71|27760.71|27760.71|27760.71|27760.71|27760.71|27760.71|27760.71|0
1653318850000|2022-05-23 15:14:10|27757.18|27757.18|27760.71|27760.71|27760.71|27760.71|27757.18|27757.18|0
1653318860000|2022-05-23 15:14:20|27759.81|27759.81|27759.81|27759.81|27759.81|27759.81|27759.81|27759.81|0
1653318880000|2022-05-23 15:14:40|27760.22|27760.22|27767.29|27767.29|27767.29|27767.29|27760.22|27760.22|0
1653318890000|2022-05-23 15:14:50|27767.59|27767.59|27771.43|27771.43|27771.43|27771.43|27767.59|27767.59|0
1653318900000|2022-05-23 15:15:00|27764.36|27764.36|27753.88|27753.88|27764.36|27764.36|27753.88|27753.88|0
1653318910000|2022-05-23 15:15:10|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|27753.57|0
1653318920000|2022-05-23 15:15:20|27753.88|27753.88|27760.95|27760.95|27760.95|27760.95|27753.88|27753.88|0
1653318960000|2022-05-23 15:16:00|27768.01|27768.01|27769.27|27769.27|27769.27|27769.27|27768.01|27768.01|0
1653318970000|2022-05-23 15:16:10|27769.57|27769.57|27777.05|27777.05|27784.12|27784.12|27769.57|27769.57|0
1653318980000|2022-05-23 15:16:20|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|27780.58|0
1653319000000|2022-05-23 15:16:40|27784.12|27784.12|27787.95|27787.95|27787.95|27787.95|27784.12|27784.12|0
1653319010000|2022-05-23 15:16:50|27784.42|27784.42|27784.42|27784.42|27784.42|27784.42|27784.42|27784.42|0
1653319020000|2022-05-23 15:17:00|27787.95|27787.95|27784.83|27784.83|27788.36|27788.36|27784.83|27784.83|0
1653319030000|2022-05-23 15:17:10|27788.36|27788.36|27788.96|27788.96|27788.96|27788.96|27785.43|27785.43|0
1653319040000|2022-05-23 15:17:20|27781.89|27781.89|27781.29|27781.29|27781.89|27781.89|27781.29|27781.29|0
1653319060000|2022-05-23 15:17:40|27784.83|27784.83|27791.9|27791.9|27791.9|27791.9|27784.83|27784.83|0
1653319070000|2022-05-23 15:17:50|27788.36|27788.36|27777.57|27777.57|27788.36|27788.36|27777.16|27777.16|0
1653319080000|2022-05-23 15:18:00|27774.03|27774.03|27774.03|27774.03|27774.03|27774.03|27774.03|27774.03|0
1653319090000|2022-05-23 15:18:10|27781.1|27781.1|27781.1|27781.1|27781.1|27781.1|27781.1|27781.1|0
1653319110000|2022-05-23 15:18:30|27781.7|27781.7|27781.7|27781.7|27781.7|27781.7|27781.7|27781.7|0
1653319120000|2022-05-23 15:18:40|27785.24|27785.24|27781.7|27781.7|27785.24|27785.24|27781.7|27781.7|0
1653319130000|2022-05-23 15:18:50|27781.29|27781.29|27781.29|27781.29|27781.29|27781.29|27781.29|27781.29|0
1653319140000|2022-05-23 15:19:00|27784.83|27784.83|27780.69|27780.69|27784.83|27784.83|27780.69|27780.69|0
1653319160000|2022-05-23 15:19:20|27773.62|27773.62|27773.62|27773.62|27773.62|27773.62|27773.62|27773.62|0
1653319170000|2022-05-23 15:19:30|27777.16|27777.16|27773.62|27773.62|27777.16|27777.16|27773.62|27773.62|0
1653319180000|2022-05-23 15:19:40|27777.16|27777.16|27777.16|27777.16|27777.16|27777.16|27777.16|27777.16|0
1653319190000|2022-05-23 15:19:50|27777.76|27777.76|27777.76|27777.76|27777.76|27777.76|27777.76|27777.76|0
1653319200000|2022-05-23 15:20:00|27778.12|27778.12|27778.12|27778.12|27778.12|27778.12|27778.12|27778.12|0
1653319210000|2022-05-23 15:20:10|27777.76|27777.76|27774.22|27774.22|27777.76|27777.76|27774.22|27774.22|0
1653319220000|2022-05-23 15:20:20|27774.63|27774.63|27770.86|27770.86|27774.93|27774.93|27770.86|27770.86|0
1653319240000|2022-05-23 15:20:40|27767.32|27767.32|27770.86|27770.86|27770.86|27770.86|27767.32|27767.32|0
1653319250000|2022-05-23 15:20:50|27770.56|27770.56|27770.56|27770.56|27770.56|27770.56|27770.56|27770.56|0
1653319260000|2022-05-23 15:21:00|27774.09|27774.09|27774.69|27774.69|27774.69|27774.69|27774.09|27774.09|0
1653319270000|2022-05-23 15:21:10|27774.93|27774.93|27772|27772|27774.93|27774.93|27767.86|27767.86|0
1653319280000|2022-05-23 15:21:20|27779.07|27779.07|27786.14|27786.14|27786.14|27786.14|27779.07|27779.07|0
1653319290000|2022-05-23 15:21:30|27782.61|27782.61|27786.14|27786.14|27786.14|27786.14|27782.61|27782.61|0
1653319310000|2022-05-23 15:21:50|27786.55|27786.55|27783.43|27783.43|27786.55|27786.55|27783.02|27783.02|0
1653319320000|2022-05-23 15:22:00|27779.89|27779.89|27779.89|27779.89|27779.89|27779.89|27779.89|27779.89|0
1653319330000|2022-05-23 15:22:10|27783.43|27783.43|27783.43|27783.43|27783.43|27783.43|27783.43|27783.43|0
1653319340000|2022-05-23 15:22:20|27786.96|27786.96|27786.96|27786.96|27786.96|27786.96|27786.96|27786.96|0
1653319360000|2022-05-23 15:22:40|27786.55|27786.55|27786.85|27786.85|27786.85|27786.85|27786.55|27786.55|0
1653319370000|2022-05-23 15:22:50|27783.32|27783.32|27779.18|27779.18|27783.32|27783.32|27779.18|27779.18|0
1653319380000|2022-05-23 15:23:00|27782.72|27782.72|27782.48|27782.48|27782.72|27782.72|27782.48|27782.48|0
1653319390000|2022-05-23 15:23:10|27778.94|27778.94|27778.94|27778.94|27778.94|27778.94|27778.94|27778.94|0
1653319400000|2022-05-23 15:23:20|27778.58|27778.58|27779.59|27779.59|27779.59|27779.59|27778.58|27778.58|0
1653319410000|2022-05-23 15:23:30|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|0
1653319420000|2022-05-23 15:23:40|27776.17|27776.17|27776.17|27776.17|27776.17|27776.17|27776.17|27776.17|0
1653319430000|2022-05-23 15:23:50|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|27779.71|0
1653319450000|2022-05-23 15:24:10|27780.12|27780.12|27780.12|27780.12|27780.12|27780.12|27780.12|27780.12|0
1653319470000|2022-05-23 15:24:30|27776.58|27776.58|27780.12|27780.12|27780.12|27780.12|27776.58|27776.58|0
1653319480000|2022-05-23 15:24:40|27783.65|27783.65|27787.19|27787.19|27787.19|27787.19|27783.65|27783.65|0
1653319510000|2022-05-23 15:25:10|27780.12|27780.12|27780.42|27780.42|27783.65|27783.65|27780.12|27780.12|0
1653319520000|2022-05-23 15:25:20|27780.83|27780.83|27780.53|27780.53|27780.83|27780.83|27780.53|27780.53|0
1653319530000|2022-05-23 15:25:30|27784.06|27784.06|27787.6|27787.6|27787.6|27787.6|27784.06|27784.06|0
1653319550000|2022-05-23 15:25:50|27791.13|27791.13|27791.13|27791.13|27791.13|27791.13|27791.13|27791.13|0
1653319560000|2022-05-23 15:26:00|27790.72|27790.72|27783.24|27783.24|27790.72|27790.72|27783.24|27783.24|0
1653319570000|2022-05-23 15:26:10|27779.71|27779.71|27775.87|27775.87|27779.71|27779.71|27775.87|27775.87|0
1653319600000|2022-05-23 15:26:40|27776.28|27776.28|27776.28|27776.28|27776.28|27776.28|27776.28|27776.28|0
1653319620000|2022-05-23 15:27:00|27779.82|27779.82|27786.89|27786.89|27786.89|27786.89|27779.82|27779.82|0
1653319630000|2022-05-23 15:27:10|27787.3|27787.3|27787.3|27787.3|27787.3|27787.3|27787.3|27787.3|0
1653319640000|2022-05-23 15:27:20|27776.69|27776.69|27776.69|27776.69|27776.69|27776.69|27776.69|27776.69|0
1653319650000|2022-05-23 15:27:30|27776.39|27776.39|27776.39|27776.39|27776.39|27776.39|27776.39|27776.39|0
1653319660000|2022-05-23 15:27:40|27772.86|27772.86|27765.79|27765.79|27772.86|27772.86|27765.79|27765.79|0
1653319670000|2022-05-23 15:27:50|27769.32|27769.32|27773.1|27773.1|27773.1|27773.1|27769.32|27769.32|0
1653319680000|2022-05-23 15:28:00|27769.57|27769.57|27769.57|27769.57|27769.57|27769.57|27769.57|27769.57|0
1653319690000|2022-05-23 15:28:10|27773.1|27773.1|27773.51|27773.51|27773.51|27773.51|27773.1|27773.1|0
1653319720000|2022-05-23 15:28:40|27773.92|27773.92|27773.92|27773.92|27773.92|27773.92|27773.92|27773.92|0
1653319730000|2022-05-23 15:28:50|27770.39|27770.39|27777.46|27777.46|27777.46|27777.46|27770.39|27770.39|0
1653319740000|2022-05-23 15:29:00|27784.52|27784.52|27770.8|27770.8|27784.52|27784.52|27770.39|27770.39|0
1653319750000|2022-05-23 15:29:10|27770.49|27770.49|27763.73|27763.73|27770.8|27770.8|27763.73|27763.73|0
1653319760000|2022-05-23 15:29:20|27770.8|27770.8|27771.28|27771.28|27774.33|27774.33|27770.8|27770.8|0
1653319770000|2022-05-23 15:29:30|27771.69|27771.69|27778.76|27778.76|27778.76|27778.76|27771.69|27771.69|0
1653319780000|2022-05-23 15:29:40|27771.69|27771.69|27786.67|27786.67|27786.67|27786.67|27771.69|27771.69|0
1653319790000|2022-05-23 15:29:50|27786.37|27786.37|27800.51|27800.51|27800.51|27800.51|27786.37|27786.37|0
1653376510000|2022-05-24 07:15:10|27640.68|27640.68|27643.5|27643.5|27644.22|27644.22|27640.68|27640.68|0
1653376520000|2022-05-24 07:15:20|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|27642.9|0
1653376530000|2022-05-24 07:15:30|27649.97|27649.97|27649.97|27649.97|27649.97|27649.97|27649.97|27649.97|0
1653376540000|2022-05-24 07:15:40|27650.27|27650.27|27649.97|27649.97|27650.27|27650.27|27649.97|27649.97|0
1653376550000|2022-05-24 07:15:50|27649.67|27649.67|27649.67|27649.67|27649.67|27649.67|27649.67|27649.67|0
1653376570000|2022-05-24 07:16:10|27642.6|27642.6|27642.6|27642.6|27642.6|27642.6|27642.6|27642.6|0
1653376580000|2022-05-24 07:16:20|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|0
1653376590000|2022-05-24 07:16:30|27639.07|27639.07|27639.07|27639.07|27639.07|27639.07|27639.07|27639.07|0
1653376610000|2022-05-24 07:16:50|27617.86|27617.86|27617.86|27617.86|27617.86|27617.86|27617.86|27617.86|0
1653376620000|2022-05-24 07:17:00|27615.76|27615.76|27604.74|27604.74|27615.76|27615.76|27604.74|27604.74|0
1653376630000|2022-05-24 07:17:10|27594.14|27594.14|27594.14|27594.14|27594.14|27594.14|27594.14|27594.14|0
1653376640000|2022-05-24 07:17:20|27590.6|27590.6|27590.6|27590.6|27590.6|27590.6|27590.6|27590.6|0
1653376660000|2022-05-24 07:17:40|27594.14|27594.14|27594.14|27594.14|27594.14|27594.14|27594.14|27594.14|0
1653376680000|2022-05-24 07:18:00|27597.67|27597.67|27622.42|27622.42|27622.42|27622.42|27597.67|27597.67|0
1653376690000|2022-05-24 07:18:10|27615.35|27615.35|27604.74|27604.74|27615.35|27615.35|27604.74|27604.74|0
1653376710000|2022-05-24 07:18:30|27606.47|27606.47|27607.38|27607.38|27607.38|27607.38|27606.47|27606.47|0
1653376730000|2022-05-24 07:18:50|27606.77|27606.77|27592.64|27592.64|27606.77|27606.77|27592.64|27592.64|0
1653376740000|2022-05-24 07:19:00|27585.57|27585.57|27596.17|27596.17|27596.17|27596.17|27585.57|27585.57|0
1653376750000|2022-05-24 07:19:10|27585.57|27585.57|27585.57|27585.57|27585.57|27585.57|27585.57|27585.57|0
1653376760000|2022-05-24 07:19:20|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|27589.1|0
1653376770000|2022-05-24 07:19:30|27603.24|27603.24|27589.1|27589.1|27603.24|27603.24|27589.1|27589.1|0
1653376780000|2022-05-24 07:19:40|27596.17|27596.17|27596.17|27596.17|27596.17|27596.17|27596.17|27596.17|0
1653376800000|2022-05-24 07:20:00|27589.1|27589.1|27585.57|27585.57|27589.1|27589.1|27567.89|27567.89|0
1653376810000|2022-05-24 07:20:10|27582.03|27582.03|27585.57|27585.57|27585.57|27585.57|27582.03|27582.03|0
1653376820000|2022-05-24 07:20:20|27584.96|27584.96|27584.96|27584.96|27584.96|27584.96|27584.96|27584.96|0
1653376830000|2022-05-24 07:20:30|27577.89|27577.89|27570.22|27570.22|27577.89|27577.89|27570.22|27570.22|0
1653376840000|2022-05-24 07:20:40|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|27568.72|0
1653376850000|2022-05-24 07:20:50|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|0
1653376880000|2022-05-24 07:21:20|27584.76|27584.76|27577.28|27577.28|27594.95|27594.95|27577.28|27577.28|0
1653376900000|2022-05-24 07:21:40|27584.35|27584.35|27566.67|27566.67|27584.35|27584.35|27563.14|27563.14|0
1653376910000|2022-05-24 07:21:50|27577.28|27577.28|27577.28|27577.28|27577.28|27577.28|27577.28|27577.28|0
1653376920000|2022-05-24 07:22:00|27563.14|27563.14|27562.32|27562.32|27563.14|27563.14|27562.32|27562.32|0
1653376960000|2022-05-24 07:22:40|27551.71|27551.71|27551.71|27551.71|27558.78|27558.78|27551.71|27551.71|0
1653376970000|2022-05-24 07:22:50|27551.3|27551.3|27561.91|27561.91|27561.91|27561.91|27551.3|27551.3|0
1653376980000|2022-05-24 07:23:00|27572.51|27572.51|27572.51|27572.51|27572.51|27572.51|27572.51|27572.51|0
1653376990000|2022-05-24 07:23:10|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|27572.92|0
1653377010000|2022-05-24 07:23:30|27579.99|27579.99|27579.99|27579.99|27579.99|27579.99|27579.99|27579.99|0
1653377040000|2022-05-24 07:24:00|27587.06|27587.06|27584.66|27584.66|27587.06|27587.06|27569.39|27569.39|0
1653377050000|2022-05-24 07:24:10|27584.06|27584.06|27584.06|27584.06|27584.06|27584.06|27584.06|27584.06|0
1653377070000|2022-05-24 07:24:30|27569.92|27569.92|27576.99|27576.99|27576.99|27576.99|27569.92|27569.92|0
1653377090000|2022-05-24 07:24:50|27587.59|27587.59|27586.69|27586.69|27587.59|27587.59|27586.69|27586.69|0
1653377100000|2022-05-24 07:25:00|27593.76|27593.76|27593.76|27593.76|27593.76|27593.76|27593.76|27593.76|0
1653377110000|2022-05-24 07:25:10|27597.3|27597.3|27583.16|27583.16|27597.3|27597.3|27583.16|27583.16|0
1653377120000|2022-05-24 07:25:20|27582.26|27582.26|27564.58|27564.58|27582.26|27582.26|27564.58|27564.58|0
1653377130000|2022-05-24 07:25:30|27564.28|27564.28|27564.28|27564.28|27564.28|27564.28|27564.28|27564.28|0
1653377150000|2022-05-24 07:25:50|27567.82|27567.82|27557.21|27557.21|27567.82|27567.82|27557.21|27557.21|0
1653377160000|2022-05-24 07:26:00|27564.28|27564.28|27567.82|27567.82|27567.82|27567.82|27564.28|27564.28|0
1653377170000|2022-05-24 07:26:10|27564.28|27564.28|27564.28|27564.28|27564.28|27564.28|27564.28|27564.28|0
1653377180000|2022-05-24 07:26:20|27560.75|27560.75|27549.73|27549.73|27560.75|27560.75|27549.73|27549.73|0
1653377190000|2022-05-24 07:26:30|27539.13|27539.13|27546.2|27546.2|27546.2|27546.2|27539.13|27539.13|0
1653377200000|2022-05-24 07:26:40|27553.27|27553.27|27556.8|27556.8|27556.8|27556.8|27553.27|27553.27|0
1653377210000|2022-05-24 07:26:50|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|0
1653377220000|2022-05-24 07:27:00|27560.34|27560.34|27560.34|27560.34|27560.34|27560.34|27560.34|27560.34|0
1653377240000|2022-05-24 07:27:20|27581.55|27581.55|27574.48|27574.48|27581.55|27581.55|27574.48|27574.48|0
1653377260000|2022-05-24 07:27:40|27570.94|27570.94|27560.34|27560.34|27570.94|27570.94|27560.34|27560.34|0
1653377270000|2022-05-24 07:27:50|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|0
1653377290000|2022-05-24 07:28:10|27570.53|27570.53|27570.53|27570.53|27570.53|27570.53|27570.53|27570.53|0
1653377300000|2022-05-24 07:28:20|27559.93|27559.93|27552.86|27552.86|27559.93|27559.93|27552.86|27552.86|0
1653377310000|2022-05-24 07:28:30|27549.32|27549.32|27556.39|27556.39|27556.39|27556.39|27549.32|27549.32|0
1653377320000|2022-05-24 07:28:40|27553.99|27553.99|27553.09|27553.09|27553.99|27553.99|27553.09|27553.09|0
1653377340000|2022-05-24 07:29:00|27549.55|27549.55|27542.48|27542.48|27549.55|27549.55|27542.48|27542.48|0
1653377350000|2022-05-24 07:29:10|27535.41|27535.41|27535.41|27535.41|27535.41|27535.41|27535.41|27535.41|0
1653377370000|2022-05-24 07:29:30|27553.09|27553.09|27553.09|27553.09|27553.09|27553.09|27553.09|27553.09|0
1653377380000|2022-05-24 07:29:40|27556.62|27556.62|27556.62|27556.62|27556.62|27556.62|27556.62|27556.62|0
1653377390000|2022-05-24 07:29:50|27556.02|27556.02|27563.09|27563.09|27563.09|27563.09|27556.02|27556.02|0
1653377420000|2022-05-24 07:30:20|27563.39|27563.39|27575.5|27575.5|27575.5|27575.5|27562.79|27562.79|0
1653377430000|2022-05-24 07:30:30|27575.8|27575.8|27582.27|27582.27|27586.4|27586.4|27575.8|27575.8|0
1653377440000|2022-05-24 07:30:40|27583.47|27583.47|27587.41|27587.41|27590.95|27590.95|27583.47|27583.47|0
1653377450000|2022-05-24 07:30:50|27586.81|27586.81|27586.81|27586.81|27586.81|27586.81|27586.81|27586.81|0
1653377460000|2022-05-24 07:31:00|27587.41|27587.41|27590.95|27590.95|27590.95|27590.95|27587.41|27587.41|0
1653377470000|2022-05-24 07:31:10|27583.88|27583.88|27587.41|27587.41|27587.41|27587.41|27583.88|27583.88|0
1653377480000|2022-05-24 07:31:20|27590.95|27590.95|27594.48|27594.48|27594.48|27594.48|27590.95|27590.95|0
1653377490000|2022-05-24 07:31:30|27587.41|27587.41|27583.88|27583.88|27587.41|27587.41|27583.88|27583.88|0
1653377500000|2022-05-24 07:31:40|27590.95|27590.95|27590.65|27590.65|27590.95|27590.95|27590.65|27590.65|0
1653377510000|2022-05-24 07:31:50|27583.58|27583.58|27576.51|27576.51|27583.58|27583.58|27576.51|27576.51|0
1653377550000|2022-05-24 07:32:30|27555.3|27555.3|27548.23|27548.23|27558.83|27558.83|27541.16|27541.16|0
1653377560000|2022-05-24 07:32:40|27555.3|27555.3|27554.89|27554.89|27555.3|27555.3|27554.89|27554.89|0
1653377580000|2022-05-24 07:33:00|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|27553.69|0
1653377590000|2022-05-24 07:33:10|27554.1|27554.1|27525.82|27525.82|27554.1|27554.1|27525.82|27525.82|0
1653377600000|2022-05-24 07:33:20|27526.12|27526.12|27525.22|27525.22|27526.12|27526.12|27525.22|27525.22|0
1653377620000|2022-05-24 07:33:40|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|27539.36|0
1653377630000|2022-05-24 07:33:50|27539.66|27539.66|27539.66|27539.66|27539.66|27539.66|27539.66|27539.66|0
1653377640000|2022-05-24 07:34:00|27543.49|27543.49|27525.82|27525.82|27543.49|27543.49|27525.82|27525.82|0
1653377660000|2022-05-24 07:34:20|27524.59|27524.59|27524.18|27524.18|27524.59|27524.59|27524.18|27524.18|0
1653377670000|2022-05-24 07:34:30|27527.71|27527.71|27539.22|27539.22|27539.22|27539.22|27527.71|27527.71|0
1653377680000|2022-05-24 07:34:40|27542.76|27542.76|27542.76|27542.76|27542.76|27542.76|27542.76|27542.76|0
1653377690000|2022-05-24 07:34:50|27543.16|27543.16|27543.16|27543.16|27543.16|27543.16|27543.16|27543.16|0
1653377700000|2022-05-24 07:35:00|27539.63|27539.63|27539.63|27539.63|27539.63|27539.63|27539.63|27539.63|0
1653377720000|2022-05-24 07:35:20|27532.56|27532.56|27525.19|27525.19|27532.56|27532.56|27525.19|27525.19|0
1653377740000|2022-05-24 07:35:40|27524.89|27524.89|27524.59|27524.59|27525.19|27525.19|27524.59|27524.59|0
1653377750000|2022-05-24 07:35:50|27517.52|27517.52|27506.09|27506.09|27517.52|27517.52|27506.09|27506.09|0
1653377770000|2022-05-24 07:36:10|27499.03|27499.03|27487.22|27487.22|27499.03|27499.03|27487.22|27487.22|0
1653377780000|2022-05-24 07:36:20|27486.81|27486.81|27482.97|27482.97|27486.81|27486.81|27482.97|27482.97|0
1653377800000|2022-05-24 07:36:40|27482.07|27482.07|27482.07|27482.07|27482.07|27482.07|27482.07|27482.07|0
1653377820000|2022-05-24 07:37:00|27486.21|27486.21|27476.5|27476.5|27487.11|27487.11|27476.5|27476.5|0
1653377830000|2022-05-24 07:37:10|27483.57|27483.57|27483.57|27483.57|27483.57|27483.57|27483.57|27483.57|0
1653377850000|2022-05-24 07:37:30|27476.5|27476.5|27473.8|27473.8|27476.5|27476.5|27473.8|27473.8|0
1653377860000|2022-05-24 07:37:40|27472.98|27472.98|27472.98|27472.98|27472.98|27472.98|27472.98|27472.98|0
1653377870000|2022-05-24 07:37:50|27462.38|27462.38|27455.61|27455.61|27462.68|27462.68|27455.61|27455.61|0
1653377880000|2022-05-24 07:38:00|27454.71|27454.71|27444.1|27444.1|27454.71|27454.71|27440.57|27440.57|0
1653377930000|2022-05-24 07:38:50|27461.78|27461.78|27454.71|27454.71|27461.78|27461.78|27454.71|27454.71|0
1653377940000|2022-05-24 07:39:00|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|0
1653377950000|2022-05-24 07:39:10|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|27461.48|0
1653377970000|2022-05-24 07:39:30|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|27454.41|0
1653377980000|2022-05-24 07:39:40|27455.61|27455.61|27455.61|27455.61|27455.61|27455.61|27455.61|27455.61|0
1653377990000|2022-05-24 07:39:50|27455.31|27455.31|27455.72|27455.72|27455.72|27455.72|27455.31|27455.31|0
1653378010000|2022-05-24 07:40:10|27448.65|27448.65|27448.65|27448.65|27448.65|27448.65|27448.65|27448.65|0
1653378020000|2022-05-24 07:40:20|27449.25|27449.25|27449.25|27449.25|27449.25|27449.25|27449.25|27449.25|0
1653378030000|2022-05-24 07:40:30|27450.15|27450.15|27451.27|27451.27|27451.27|27451.27|27450.15|27450.15|0
1653378050000|2022-05-24 07:40:50|27447.73|27447.73|27447.73|27447.73|27447.73|27447.73|27447.73|27447.73|0
1653378060000|2022-05-24 07:41:00|27451.27|27451.27|27437.13|27437.13|27451.27|27451.27|27437.13|27437.13|0
1653378070000|2022-05-24 07:41:10|27433.59|27433.59|27422.99|27422.99|27433.59|27433.59|27422.99|27422.99|0
1653378100000|2022-05-24 07:41:40|27420.81|27420.81|27420.33|27420.33|27420.81|27420.81|27420.33|27420.33|0
1653378130000|2022-05-24 07:42:10|27430.93|27430.93|27427.4|27427.4|27430.93|27430.93|27427.4|27427.4|0
1653378140000|2022-05-24 07:42:20|27423.86|27423.86|27438|27438|27438|27438|27423.86|27423.86|0
1653378160000|2022-05-24 07:42:40|27436.5|27436.5|27435.68|27435.68|27436.5|27436.5|27435.68|27435.68|0
1653378180000|2022-05-24 07:43:00|27421.54|27421.54|27423.87|27423.87|27425.08|27425.08|27421.54|27421.54|0
1653378190000|2022-05-24 07:43:10|27430.94|27430.94|27423.87|27423.87|27430.94|27430.94|27423.87|27423.87|0
1653378200000|2022-05-24 07:43:20|27420.34|27420.34|27416.8|27416.8|27420.34|27420.34|27416.8|27416.8|0
1653378210000|2022-05-24 07:43:30|27416.39|27416.39|27400.45|27400.45|27416.39|27416.39|27400.45|27400.45|0
1653378230000|2022-05-24 07:43:50|27418.13|27418.13|27418.13|27418.13|27418.13|27418.13|27418.13|27418.13|0
1653378250000|2022-05-24 07:44:10|27414.59|27414.59|27407.52|27407.52|27414.59|27414.59|27407.52|27407.52|0
1653378260000|2022-05-24 07:44:20|27411.06|27411.06|27411.06|27411.06|27411.06|27411.06|27411.06|27411.06|0
1653378270000|2022-05-24 07:44:30|27418.13|27418.13|27418.13|27418.13|27418.13|27418.13|27418.13|27418.13|0
1653378290000|2022-05-24 07:44:50|27428.73|27428.73|27428.73|27428.73|27428.73|27428.73|27428.73|27428.73|0
1653378300000|2022-05-24 07:45:00|27428.13|27428.13|27427.53|27427.53|27428.13|27428.13|27416.92|27416.92|0
1653378330000|2022-05-24 07:45:30|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|27420.46|0
1653378340000|2022-05-24 07:45:40|27427.53|27427.53|27427.53|27427.53|27427.53|27427.53|27427.53|27427.53|0
1653378360000|2022-05-24 07:46:00|27427.4|27427.4|27427.4|27427.4|27427.4|27427.4|27427.4|27427.4|0
1653378370000|2022-05-24 07:46:10|27427.1|27427.1|27426.8|27426.8|27427.1|27427.1|27426.8|27426.8|0
1653378380000|2022-05-24 07:46:20|27426.5|27426.5|27425.68|27425.68|27426.5|27426.5|27425.68|27425.68|0
1653378400000|2022-05-24 07:46:40|27422.15|27422.15|27422.56|27422.56|27422.56|27422.56|27422.15|27422.15|0
1653378410000|2022-05-24 07:46:50|27423.38|27423.38|27423.38|27423.38|27423.38|27423.38|27423.38|27423.38|0
1653378430000|2022-05-24 07:47:10|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|27430.45|0
1653378460000|2022-05-24 07:47:40|27429.85|27429.85|27419.54|27419.54|27429.85|27429.85|27419.24|27419.24|0
1653378470000|2022-05-24 07:47:50|27412.47|27412.47|27415.71|27415.71|27416.01|27416.01|27405.4|27405.4|0
1653378490000|2022-05-24 07:48:10|27416.01|27416.01|27415.41|27415.41|27416.01|27416.01|27415.41|27415.41|0
1653378500000|2022-05-24 07:48:20|27418.94|27418.94|27426.01|27426.01|27426.01|27426.01|27418.94|27418.94|0
1653378540000|2022-05-24 07:49:00|27425.11|27425.11|27425.41|27425.41|27425.41|27425.41|27425.11|27425.11|0
1653378550000|2022-05-24 07:49:10|27421.88|27421.88|27421.88|27421.88|27421.88|27421.88|27421.88|27421.88|0
1653378600000|2022-05-24 07:50:00|27425.41|27425.41|27418.34|27418.34|27425.41|27425.41|27418.34|27418.34|0
1653378660000|2022-05-24 07:51:00|27415.64|27415.64|27404.73|27404.73|27415.64|27415.64|27404.73|27404.73|0
1653378680000|2022-05-24 07:51:20|27415.34|27415.34|27424.71|27424.71|27424.71|27424.71|27414.11|27414.11|0
1653378690000|2022-05-24 07:51:30|27425.01|27425.01|27425.01|27425.01|27425.01|27425.01|27424.71|27424.71|0
1653378700000|2022-05-24 07:51:40|27425.31|27425.31|27425.72|27425.72|27425.72|27425.72|27425.31|27425.31|0
1653378720000|2022-05-24 07:52:00|27436.33|27436.33|27429.26|27429.26|27436.33|27436.33|27429.26|27429.26|0
1653378740000|2022-05-24 07:52:20|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|27411.58|0
1653378780000|2022-05-24 07:53:00|27422.19|27422.19|27415.12|27415.12|27422.19|27422.19|27415.12|27415.12|0
1653378790000|2022-05-24 07:53:10|27415.53|27415.53|27415.53|27415.53|27415.53|27415.53|27415.53|27415.53|0
1653378800000|2022-05-24 07:53:20|27416.73|27416.73|27423.8|27423.8|27423.8|27423.8|27416.73|27416.73|0
1653378810000|2022-05-24 07:53:30|27427.33|27427.33|27426.5|27426.5|27430.04|27430.04|27426.5|27426.5|0
1653378820000|2022-05-24 07:53:40|27425.9|27425.9|27425.9|27425.9|27425.9|27425.9|27425.9|27425.9|0
1653378830000|2022-05-24 07:53:50|27429.44|27429.44|27432.97|27432.97|27432.97|27432.97|27425.9|27425.9|0
1653378840000|2022-05-24 07:54:00|27440.04|27440.04|27440.45|27440.45|27440.45|27440.45|27440.04|27440.04|0
1653378850000|2022-05-24 07:54:10|27443.99|27443.99|27443.99|27443.99|27443.99|27443.99|27443.99|27443.99|0
1653378860000|2022-05-24 07:54:20|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|0
1653378870000|2022-05-24 07:54:30|27451.06|27451.06|27451.06|27451.06|27451.06|27451.06|27451.06|27451.06|0
1653378890000|2022-05-24 07:54:50|27447.52|27447.52|27443.99|27443.99|27451.06|27451.06|27443.99|27443.99|0
1653378910000|2022-05-24 07:55:10|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|27445.49|0
1653378940000|2022-05-24 07:55:40|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|27449.02|0
1653378970000|2022-05-24 07:56:10|27459.63|27459.63|27459.93|27459.93|27459.93|27459.93|27459.63|27459.63|0
1653378980000|2022-05-24 07:56:20|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|0
1653378990000|2022-05-24 07:56:30|27470.53|27470.53|27477.6|27477.6|27477.6|27477.6|27470.53|27470.53|0
1653379000000|2022-05-24 07:56:40|27470.53|27470.53|27470.53|27470.53|27470.53|27470.53|27470.53|27470.53|0
1653379020000|2022-05-24 07:57:00|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|27463.46|0
1653379030000|2022-05-24 07:57:10|27456.39|27456.39|27456.39|27456.39|27456.39|27456.39|27456.39|27456.39|0
1653379070000|2022-05-24 07:57:50|27452.86|27452.86|27459.93|27459.93|27459.93|27459.93|27452.86|27452.86|0
1653379080000|2022-05-24 07:58:00|27460.23|27460.23|27456.09|27456.09|27460.53|27460.53|27456.09|27456.09|0
1653379110000|2022-05-24 07:58:30|27470.23|27470.23|27471.13|27471.13|27471.13|27471.13|27470.23|27470.23|0
1653379130000|2022-05-24 07:58:50|27488.81|27488.81|27485.27|27485.27|27492.34|27492.34|27485.27|27485.27|0
1653379140000|2022-05-24 07:59:00|27478.2|27478.2|27478.2|27478.2|27478.2|27478.2|27478.2|27478.2|0
1653379150000|2022-05-24 07:59:10|27479.02|27479.02|27479.02|27479.02|27479.02|27479.02|27479.02|27479.02|0
1653379190000|2022-05-24 07:59:50|27479.62|27479.62|27475.19|27475.19|27479.62|27479.62|27475.19|27475.19|0
1653379200000|2022-05-24 08:00:00|27471.65|27471.65|27471.65|27471.65|27471.65|27471.65|27471.65|27471.65|0
1653379210000|2022-05-24 08:00:10|27473.11|27473.11|27475.91|27475.91|27475.91|27475.91|27472.38|27472.38|0
1653379220000|2022-05-24 08:00:20|27476.32|27476.32|27476.32|27476.32|27476.32|27476.32|27476.32|27476.32|0
1653379230000|2022-05-24 08:00:30|27476.62|27476.62|27487.53|27487.53|27487.53|27487.53|27476.62|27476.62|0
1653379240000|2022-05-24 08:00:40|27487.83|27487.83|27484.6|27484.6|27487.83|27487.83|27484.3|27484.3|0
1653379250000|2022-05-24 08:00:50|27485.2|27485.2|27485.8|27485.8|27485.8|27485.8|27485.2|27485.2|0
1653379260000|2022-05-24 08:01:00|27478.73|27478.73|27481.06|27481.06|27481.06|27481.06|27477.53|27477.53|0
1653379280000|2022-05-24 08:01:20|27473.99|27473.99|27477.53|27477.53|27477.53|27477.53|27473.99|27473.99|0
1653379300000|2022-05-24 08:01:40|27484.6|27484.6|27488.43|27488.43|27488.43|27488.43|27484.6|27484.6|0
1653379320000|2022-05-24 08:02:00|27477.83|27477.83|27477.83|27477.83|27477.83|27477.83|27477.83|27477.83|0
1653379330000|2022-05-24 08:02:10|27478.13|27478.13|27478.13|27478.13|27478.13|27478.13|27478.13|27478.13|0
1653379340000|2022-05-24 08:02:20|27474.59|27474.59|27478.13|27478.13|27478.13|27478.13|27474.59|27474.59|0
1653379360000|2022-05-24 08:02:40|27474.59|27474.59|27474.59|27474.59|27474.59|27474.59|27474.59|27474.59|0
1653379390000|2022-05-24 08:03:10|27481.66|27481.66|27481.66|27481.66|27481.66|27481.66|27481.66|27481.66|0
1653379400000|2022-05-24 08:03:20|27482.56|27482.56|27482.56|27482.56|27482.56|27482.56|27482.56|27482.56|0
1653379420000|2022-05-24 08:03:40|27481.66|27481.66|27482.56|27482.56|27482.56|27482.56|27481.66|27481.66|0
1653379430000|2022-05-24 08:03:50|27482.44|27482.44|27482.44|27482.44|27482.44|27482.44|27482.44|27482.44|0
1653379440000|2022-05-24 08:04:00|27485.98|27485.98|27493.05|27493.05|27493.05|27493.05|27485.98|27485.98|0
1653379460000|2022-05-24 08:04:20|27492.15|27492.15|27495.68|27495.68|27495.68|27495.68|27492.15|27492.15|0
1653379470000|2022-05-24 08:04:30|27492.15|27492.15|27485.08|27485.08|27492.15|27492.15|27485.08|27485.08|0
1653379480000|2022-05-24 08:04:40|27495.68|27495.68|27495.98|27495.98|27495.98|27495.98|27495.68|27495.68|0
1653379490000|2022-05-24 08:04:50|27496.8|27496.8|27492.86|27492.86|27496.8|27496.8|27492.86|27492.86|0
1653379500000|2022-05-24 08:05:00|27485.79|27485.79|27485.79|27485.79|27485.79|27485.79|27485.79|27485.79|0
1653379520000|2022-05-24 08:05:20|27485.91|27485.91|27490.04|27490.04|27490.04|27490.04|27485.91|27485.91|0
1653379540000|2022-05-24 08:05:40|27497.11|27497.11|27497.11|27497.11|27497.11|27497.11|27497.11|27497.11|0
1653379570000|2022-05-24 08:06:10|27490.04|27490.04|27490.04|27490.04|27490.04|27490.04|27490.04|27490.04|0
1653379580000|2022-05-24 08:06:20|27489.74|27489.74|27486.21|27486.21|27489.74|27489.74|27486.21|27486.21|0
1653379590000|2022-05-24 08:06:30|27489.74|27489.74|27489.74|27489.74|27489.74|27489.74|27489.74|27489.74|0
1653379610000|2022-05-24 08:06:50|27503.88|27503.88|27507.42|27507.42|27507.42|27507.42|27503.88|27503.88|0
1653379630000|2022-05-24 08:07:10|27503.88|27503.88|27502.98|27502.98|27503.88|27503.88|27502.98|27502.98|0
1653379640000|2022-05-24 08:07:20|27503.8|27503.8|27503.8|27503.8|27503.8|27503.8|27503.8|27503.8|0
1653379650000|2022-05-24 08:07:30|27496.73|27496.73|27496.73|27496.73|27496.73|27496.73|27496.73|27496.73|0
1653379660000|2022-05-24 08:07:40|27489.66|27489.66|27489.66|27489.66|27489.66|27489.66|27489.66|27489.66|0
1653379670000|2022-05-24 08:07:50|27496.73|27496.73|27503.8|27503.8|27507.33|27507.33|27496.73|27496.73|0
1653379690000|2022-05-24 08:08:10|27496.73|27496.73|27495.91|27495.91|27496.73|27496.73|27495.91|27495.91|0
1653379720000|2022-05-24 08:08:40|27510.05|27510.05|27506.52|27506.52|27510.05|27510.05|27506.52|27506.52|0
1653379760000|2022-05-24 08:09:20|27520.65|27520.65|27520.65|27520.65|27520.65|27520.65|27520.65|27520.65|0
1653379780000|2022-05-24 08:09:40|27524.19|27524.19|27524.19|27524.19|27524.19|27524.19|27524.19|27524.19|0
1653379840000|2022-05-24 08:10:40|27524.49|27524.49|27531.86|27531.86|27531.86|27531.86|27524.49|27524.49|0
1653379870000|2022-05-24 08:11:10|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1653379880000|2022-05-24 08:11:20|27528.33|27528.33|27521.56|27521.56|27528.63|27528.63|27521.56|27521.56|0
1653379910000|2022-05-24 08:11:50|27525.09|27525.09|27525.09|27525.09|27525.09|27525.09|27525.09|27525.09|0
1653379940000|2022-05-24 08:12:20|27525.91|27525.91|27526.32|27526.32|27526.32|27526.32|27525.91|27525.91|0
1653379960000|2022-05-24 08:12:40|27515.72|27515.72|27515.72|27515.72|27515.72|27515.72|27515.72|27515.72|0
1653379970000|2022-05-24 08:12:50|27516.02|27516.02|27516.02|27516.02|27516.02|27516.02|27516.02|27516.02|0
1653379980000|2022-05-24 08:13:00|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|0
1653379990000|2022-05-24 08:13:10|27516.92|27516.92|27516.92|27516.92|27516.92|27516.92|27516.92|27516.92|0
1653380010000|2022-05-24 08:13:30|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|27516.62|0
1653380020000|2022-05-24 08:13:40|27506.01|27506.01|27509.55|27509.55|27509.55|27509.55|27502.48|27502.48|0
1653380090000|2022-05-24 08:14:50|27509.14|27509.14|27534.18|27534.18|27534.18|27534.18|27509.14|27509.14|0
1653380100000|2022-05-24 08:15:00|27541.25|27541.25|27548.32|27548.32|27548.32|27548.32|27541.25|27541.25|0
1653380110000|2022-05-24 08:15:10|27548.92|27548.92|27548.92|27548.92|27552.46|27552.46|27548.92|27548.92|0
1653380140000|2022-05-24 08:15:40|27548.62|27548.62|27545.09|27545.09|27548.62|27548.62|27545.09|27545.09|0
1653380150000|2022-05-24 08:15:50|27552.16|27552.16|27552.16|27552.16|27552.16|27552.16|27552.16|27552.16|0
1653380160000|2022-05-24 08:16:00|27548.62|27548.62|27552.16|27552.16|27552.16|27552.16|27541.55|27541.55|0
1653380170000|2022-05-24 08:16:10|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|27545.09|0
1653380180000|2022-05-24 08:16:20|27545.69|27545.69|27545.69|27545.69|27545.69|27545.69|27545.69|27545.69|0
1653380190000|2022-05-24 08:16:30|27542.16|27542.16|27542.16|27542.16|27542.16|27542.16|27542.16|27542.16|0
1653380220000|2022-05-24 08:17:00|27549.23|27549.23|27549.23|27549.23|27549.23|27549.23|27549.23|27549.23|0
1653380240000|2022-05-24 08:17:20|27559.83|27559.83|27559.83|27559.83|27559.83|27559.83|27559.83|27559.83|0
1653380250000|2022-05-24 08:17:30|27549.23|27549.23|27548.63|27548.63|27549.23|27549.23|27548.63|27548.63|0
1653380260000|2022-05-24 08:17:40|27548.93|27548.93|27548.93|27548.93|27548.93|27548.93|27548.93|27548.93|0
1653380270000|2022-05-24 08:17:50|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|27559.53|0
1653380300000|2022-05-24 08:18:20|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|0
1653380320000|2022-05-24 08:18:40|27559.89|27559.89|27559.77|27559.77|27559.89|27559.89|27559.77|27559.77|0
1653380340000|2022-05-24 08:19:00|27570.37|27570.37|27574.21|27574.21|27574.21|27574.21|27570.37|27570.37|0
1653380350000|2022-05-24 08:19:10|27570.67|27570.67|27570.67|27570.67|27570.67|27570.67|27570.67|27570.67|0
1653380370000|2022-05-24 08:19:30|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|0
1653380390000|2022-05-24 08:19:50|27574.09|27574.09|27563.18|27563.18|27574.09|27574.09|27563.18|27563.18|0
1653380420000|2022-05-24 08:20:20|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|27573.79|0
1653380440000|2022-05-24 08:20:40|27572.59|27572.59|27558.45|27558.45|27572.59|27572.59|27558.45|27558.45|0
1653380450000|2022-05-24 08:20:50|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1653380460000|2022-05-24 08:21:00|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|27569.05|0
1653380480000|2022-05-24 08:21:20|27576.12|27576.12|27583.19|27583.19|27583.19|27583.19|27576.12|27576.12|0
1653380490000|2022-05-24 08:21:30|27582.89|27582.89|27583.19|27583.19|27583.19|27583.19|27582.89|27582.89|0
1653380500000|2022-05-24 08:21:40|27582.89|27582.89|27582.89|27582.89|27582.89|27582.89|27582.89|27582.89|0
1653380540000|2022-05-24 08:22:20|27575.82|27575.82|27576.42|27576.42|27576.42|27576.42|27575.82|27575.82|0
1653380550000|2022-05-24 08:22:30|27583.49|27583.49|27576.42|27576.42|27583.49|27583.49|27576.42|27576.42|0
1653380600000|2022-05-24 08:23:20|27579.96|27579.96|27576.42|27576.42|27579.96|27579.96|27576.42|27576.42|0
1653380610000|2022-05-24 08:23:30|27572.89|27572.89|27573.37|27573.37|27573.37|27573.37|27572.89|27572.89|0
1653380670000|2022-05-24 08:24:30|27572.89|27572.89|27569.35|27569.35|27572.89|27572.89|27569.35|27569.35|0
1653380700000|2022-05-24 08:25:00|27562.28|27562.28|27562.28|27562.28|27562.28|27562.28|27562.28|27562.28|0
1653380710000|2022-05-24 08:25:10|27569.35|27569.35|27572.89|27572.89|27572.89|27572.89|27569.35|27569.35|0
1653380720000|2022-05-24 08:25:20|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1653380780000|2022-05-24 08:26:20|27572.89|27572.89|27569.65|27569.65|27572.89|27572.89|27569.35|27569.35|0
1653380820000|2022-05-24 08:27:00|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|0
1653380850000|2022-05-24 08:27:30|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|0
1653380860000|2022-05-24 08:27:40|27549.64|27549.64|27560.25|27560.25|27560.25|27560.25|27549.64|27549.64|0
1653380870000|2022-05-24 08:27:50|27563.78|27563.78|27563.78|27563.78|27563.78|27563.78|27563.78|27563.78|0
1653380880000|2022-05-24 08:28:00|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|27567.32|0
1653380890000|2022-05-24 08:28:10|27566.72|27566.72|27566.72|27566.72|27566.72|27566.72|27566.72|27566.72|0
1653380940000|2022-05-24 08:29:00|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|0
1653380950000|2022-05-24 08:29:10|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|27591.22|0
1653380960000|2022-05-24 08:29:20|27587.69|27587.69|27587.69|27587.69|27587.69|27587.69|27587.69|27587.69|0
1653380980000|2022-05-24 08:29:40|27587.99|27587.99|27587.99|27587.99|27587.99|27587.99|27587.99|27587.99|0
1653380990000|2022-05-24 08:29:50|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|27598.59|0
1653381000000|2022-05-24 08:30:00|27599.82|27599.82|27599.82|27599.82|27599.82|27599.82|27599.82|27599.82|0
1653381010000|2022-05-24 08:30:10|27600.12|27600.12|27624.86|27624.86|27624.86|27624.86|27600.12|27600.12|0
1653381030000|2022-05-24 08:30:30|27621.33|27621.33|27616.98|27616.98|27621.33|27621.33|27616.98|27616.98|0
1653381040000|2022-05-24 08:30:40|27609.91|27609.91|27616.98|27616.98|27616.98|27616.98|27609.91|27609.91|0
1653381060000|2022-05-24 08:31:00|27634.65|27634.65|27634.95|27634.95|27634.95|27634.95|27634.65|27634.65|0
1653381080000|2022-05-24 08:31:20|27638.49|27638.49|27634.95|27634.95|27638.49|27638.49|27634.95|27634.95|0
1653381090000|2022-05-24 08:31:30|27634.65|27634.65|27634.65|27634.65|27634.65|27634.65|27634.65|27634.65|0
1653381100000|2022-05-24 08:31:40|27627.58|27627.58|27624.05|27624.05|27627.58|27627.58|27624.05|27624.05|0
1653381120000|2022-05-24 08:32:00|27627.58|27627.58|27627.28|27627.28|27627.58|27627.58|27627.28|27627.28|0
1653381190000|2022-05-24 08:33:10|27634.35|27634.35|27623.74|27623.74|27634.35|27634.35|27623.74|27623.74|0
1653381200000|2022-05-24 08:33:20|27620.21|27620.21|27609.61|27609.61|27620.21|27620.21|27609.61|27609.61|0
1653381210000|2022-05-24 08:33:30|27609|27609|27615.25|27615.25|27616.07|27616.07|27608.7|27608.7|0
1653381240000|2022-05-24 08:34:00|27625.86|27625.86|27626.46|27626.46|27626.46|27626.46|27625.86|27625.86|0
1653381250000|2022-05-24 08:34:10|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|27622.93|0
1653381280000|2022-05-24 08:34:40|27622.52|27622.52|27622.52|27622.52|27622.52|27622.52|27622.52|27622.52|0
1653381290000|2022-05-24 08:34:50|27615.45|27615.45|27615.45|27615.45|27615.45|27615.45|27615.45|27615.45|0
1653381320000|2022-05-24 08:35:20|27615.86|27615.86|27615.96|27615.96|27616.27|27616.27|27615.86|27615.86|0
1653381330000|2022-05-24 08:35:30|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|27612.43|0
1653381360000|2022-05-24 08:36:00|27608.89|27608.89|27607.69|27607.69|27608.89|27608.89|27607.69|27607.69|0
1653381370000|2022-05-24 08:36:10|27600.62|27600.62|27604.16|27604.16|27604.16|27604.16|27600.62|27600.62|0
1653381390000|2022-05-24 08:36:30|27600.62|27600.62|27600.32|27600.32|27600.62|27600.62|27600.32|27600.32|0
1653381410000|2022-05-24 08:36:50|27607.39|27607.39|27607.39|27607.39|27607.39|27607.39|27607.39|27607.39|0
1653381430000|2022-05-24 08:37:10|27606.98|27606.98|27606.98|27606.98|27606.98|27606.98|27606.98|27606.98|0
1653381450000|2022-05-24 08:37:30|27610.52|27610.52|27610.52|27610.52|27610.52|27610.52|27610.52|27610.52|0
1653381480000|2022-05-24 08:38:00|27609.91|27609.91|27610.15|27610.15|27610.15|27610.15|27609.91|27609.91|0
1653381490000|2022-05-24 08:38:10|27613.69|27613.69|27613.69|27613.69|27613.69|27613.69|27613.69|27613.69|0
1653381500000|2022-05-24 08:38:20|27620.76|27620.76|27624.59|27624.59|27624.59|27624.59|27620.76|27620.76|0
1653381520000|2022-05-24 08:38:40|27631.66|27631.66|27631.66|27631.66|27631.66|27631.66|27631.66|27631.66|0
1653381530000|2022-05-24 08:38:50|27628.13|27628.13|27631.66|27631.66|27631.66|27631.66|27628.13|27628.13|0
1653381540000|2022-05-24 08:39:00|27631.97|27631.97|27639.03|27639.03|27642.57|27642.57|27631.97|27631.97|0
1653381560000|2022-05-24 08:39:20|27642.57|27642.57|27642.57|27642.57|27642.57|27642.57|27642.57|27642.57|0
1653381580000|2022-05-24 08:39:40|27649.64|27649.64|27649.64|27649.64|27649.64|27649.64|27649.64|27649.64|0
1653381600000|2022-05-24 08:40:00|27642.57|27642.57|27642.57|27642.57|27646.1|27646.1|27642.57|27642.57|0
1653381620000|2022-05-24 08:40:20|27642.98|27642.98|27642.98|27642.98|27642.98|27642.98|27642.98|27642.98|0
1653381660000|2022-05-24 08:41:00|27653.58|27653.58|27653.99|27653.99|27653.99|27653.99|27653.58|27653.58|0
1653381700000|2022-05-24 08:41:40|27646.92|27646.92|27646.92|27646.92|27646.92|27646.92|27646.92|27646.92|0
1653381710000|2022-05-24 08:41:50|27639.85|27639.85|27639.85|27639.85|27639.85|27639.85|27639.85|27639.85|0
1653381720000|2022-05-24 08:42:00|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|0
1653381750000|2022-05-24 08:42:30|27635.72|27635.72|27635.72|27635.72|27635.72|27635.72|27632.18|27632.18|0
1653381770000|2022-05-24 08:42:50|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|0
1653381780000|2022-05-24 08:43:00|27635.01|27635.01|27635.01|27635.01|27635.01|27635.01|27635.01|27635.01|0
1653381790000|2022-05-24 08:43:10|27624.4|27624.4|27627.94|27627.94|27627.94|27627.94|27624.4|27624.4|0
1653381800000|2022-05-24 08:43:20|27620.87|27620.87|27620.87|27620.87|27620.87|27620.87|27620.87|27620.87|0
1653381820000|2022-05-24 08:43:40|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|0
1653381830000|2022-05-24 08:43:50|27613.8|27613.8|27620.87|27620.87|27620.87|27620.87|27613.8|27613.8|0
1653381840000|2022-05-24 08:44:00|27624.4|27624.4|27624.4|27624.4|27624.4|27624.4|27624.4|27624.4|0
1653381870000|2022-05-24 08:44:30|27627.94|27627.94|27620.87|27620.87|27627.94|27627.94|27620.87|27620.87|0
1653381900000|2022-05-24 08:45:00|27624.4|27624.4|27624.4|27624.4|27624.4|27624.4|27624.4|27624.4|0
1653381920000|2022-05-24 08:45:20|27623.99|27623.99|27623.99|27623.99|27623.99|27623.99|27623.99|27623.99|0
1653381930000|2022-05-24 08:45:30|27627.53|27627.53|27623.99|27623.99|27627.53|27627.53|27623.99|27623.99|0
1653381960000|2022-05-24 08:46:00|27616.92|27616.92|27616.92|27616.92|27616.92|27616.92|27616.92|27616.92|0
1653381970000|2022-05-24 08:46:10|27616.56|27616.56|27623.63|27623.63|27623.63|27623.63|27616.56|27616.56|0
1653382010000|2022-05-24 08:46:50|27623.22|27623.22|27623.22|27623.22|27623.22|27623.22|27623.22|27623.22|0
1653382040000|2022-05-24 08:47:20|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|27637.36|0
1653382050000|2022-05-24 08:47:30|27644.43|27644.43|27644.43|27644.43|27644.43|27644.43|27644.43|27644.43|0
1653382070000|2022-05-24 08:47:50|27644.84|27644.84|27644.84|27644.84|27644.84|27644.84|27644.84|27644.84|0
1653382100000|2022-05-24 08:48:20|27648.38|27648.38|27648.25|27648.25|27648.38|27648.38|27648.25|27648.25|0
1653382110000|2022-05-24 08:48:30|27644.72|27644.72|27641.18|27641.18|27644.72|27644.72|27641.18|27641.18|0
1653382120000|2022-05-24 08:48:40|27644.72|27644.72|27644.72|27644.72|27644.72|27644.72|27644.72|27644.72|0
1653382130000|2022-05-24 08:48:50|27642.92|27642.92|27642.92|27642.92|27642.92|27642.92|27642.92|27642.92|0
1653382140000|2022-05-24 08:49:00|27642.32|27642.32|27642.92|27642.92|27642.92|27642.92|27642.32|27642.32|0
1653382190000|2022-05-24 08:49:50|27657.06|27657.06|27655.85|27655.85|27657.06|27657.06|27655.85|27655.85|0
1653382200000|2022-05-24 08:50:00|27652.32|27652.32|27630.7|27630.7|27652.32|27652.32|27630.7|27630.7|0
1653382210000|2022-05-24 08:50:10|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|27632.2|0
1653382230000|2022-05-24 08:50:30|27649.88|27649.88|27649.88|27649.88|27649.88|27649.88|27649.88|27649.88|0
1653382270000|2022-05-24 08:51:10|27642.81|27642.81|27639.27|27639.27|27642.81|27642.81|27639.27|27639.27|0
1653382280000|2022-05-24 08:51:20|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|27646.34|0
1653382290000|2022-05-24 08:51:30|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|27639.27|0
1653382310000|2022-05-24 08:51:50|27640.17|27640.17|27641.08|27641.08|27641.08|27641.08|27640.17|27640.17|0
1653382320000|2022-05-24 08:52:00|27636.94|27636.94|27636.04|27636.04|27636.94|27636.94|27636.04|27636.04|0
1653382330000|2022-05-24 08:52:10|27643.11|27643.11|27643.41|27643.41|27643.41|27643.41|27643.11|27643.11|0
1653382340000|2022-05-24 08:52:20|27636.34|27636.34|27636.34|27636.34|27636.34|27636.34|27636.34|27636.34|0
1653382380000|2022-05-24 08:53:00|27643.41|27643.41|27628.97|27628.97|27643.41|27643.41|27628.97|27628.97|0
1653382390000|2022-05-24 08:53:10|27629.57|27629.57|27628.97|27628.97|27629.57|27629.57|27628.97|27628.97|0
1653382420000|2022-05-24 08:53:40|27607.76|27607.76|27607.76|27607.76|27607.76|27607.76|27607.76|27607.76|0
1653382470000|2022-05-24 08:54:30|27607.52|27607.52|27611.05|27611.05|27611.05|27611.05|27607.52|27607.52|0
1653382510000|2022-05-24 08:55:10|27611.46|27611.46|27611.87|27611.87|27611.87|27611.87|27611.46|27611.46|0
1653382520000|2022-05-24 08:55:20|27626.37|27626.37|27626.37|27626.37|27626.37|27626.37|27626.37|27626.37|0
1653382540000|2022-05-24 08:55:40|27629.91|27629.91|27633.44|27633.44|27633.44|27633.44|27629.91|27629.91|0
1653382550000|2022-05-24 08:55:50|27633.85|27633.85|27633.85|27633.85|27633.85|27633.85|27633.85|27633.85|0
1653382570000|2022-05-24 08:56:10|27630.32|27630.32|27630.32|27630.32|27630.32|27630.32|27630.32|27630.32|0
1653382620000|2022-05-24 08:57:00|27626.78|27626.78|27627.38|27627.38|27627.99|27627.99|27626.78|27626.78|0
1653382660000|2022-05-24 08:57:40|27628.29|27628.29|27628.59|27628.59|27628.59|27628.59|27628.29|27628.29|0
1653382670000|2022-05-24 08:57:50|27635.66|27635.66|27635.96|27635.96|27635.96|27635.96|27635.66|27635.66|0
1653382720000|2022-05-24 08:58:40|27636.26|27636.26|27636.26|27636.26|27636.26|27636.26|27636.26|27636.26|0
1653382730000|2022-05-24 08:58:50|27637.46|27637.46|27637.76|27637.76|27637.76|27637.76|27637.46|27637.46|0
1653382770000|2022-05-24 08:59:30|27655.43|27655.43|27655.43|27655.43|27655.43|27655.43|27655.43|27655.43|0
1653382790000|2022-05-24 08:59:50|27651.9|27651.9|27651.9|27651.9|27651.9|27651.9|27651.9|27651.9|0
1653382820000|2022-05-24 09:00:20|27651.6|27651.6|27651|27651|27651.6|27651.6|27651|27651|0
1653382860000|2022-05-24 09:01:00|27651.6|27651.6|27651.6|27651.6|27651.6|27651.6|27651.6|27651.6|0
1653382870000|2022-05-24 09:01:10|27648.59|27648.59|27648.59|27648.59|27648.59|27648.59|27648.59|27648.59|0
1653382880000|2022-05-24 09:01:20|27655.66|27655.66|27655.66|27655.66|27655.66|27655.66|27655.66|27655.66|0
1653382910000|2022-05-24 09:01:50|27655.96|27655.96|27655.96|27655.96|27655.96|27655.96|27655.96|27655.96|0
1653382920000|2022-05-24 09:02:00|27655.55|27655.55|27655.55|27655.55|27655.55|27655.55|27655.55|27655.55|0
1653382930000|2022-05-24 09:02:10|27656.76|27656.76|27656.76|27656.76|27656.76|27656.76|27656.76|27656.76|0
1653382970000|2022-05-24 09:02:50|27667.36|27667.36|27667.36|27667.36|27667.36|27667.36|27667.36|27667.36|0
1653382980000|2022-05-24 09:03:00|27660.29|27660.29|27656.76|27656.76|27660.29|27660.29|27656.76|27656.76|0
1653383020000|2022-05-24 09:03:40|27657.06|27657.06|27657.06|27657.06|27657.06|27657.06|27657.06|27657.06|0
1653383030000|2022-05-24 09:03:50|27660.59|27660.59|27664.13|27664.13|27664.13|27664.13|27660.59|27660.59|0
1653383040000|2022-05-24 09:04:00|27674.73|27674.73|27674.73|27674.73|27674.73|27674.73|27674.73|27674.73|0
1653383060000|2022-05-24 09:04:20|27664.13|27664.13|27660.59|27660.59|27664.13|27664.13|27660.59|27660.59|0
1653383070000|2022-05-24 09:04:30|27664.13|27664.13|27664.13|27664.13|27664.13|27664.13|27664.13|27664.13|0
1653383090000|2022-05-24 09:04:50|27663.83|27663.83|27663.83|27663.83|27663.83|27663.83|27663.83|27663.83|0
1653383110000|2022-05-24 09:05:10|27681.5|27681.5|27685.04|27685.04|27685.04|27685.04|27681.5|27681.5|0
1653383130000|2022-05-24 09:05:30|27681.5|27681.5|27681.5|27681.5|27681.5|27681.5|27681.5|27681.5|0
1653383140000|2022-05-24 09:05:40|27677.97|27677.97|27677.97|27677.97|27677.97|27677.97|27677.97|27677.97|0
1653383190000|2022-05-24 09:06:30|27677.36|27677.36|27677.06|27677.06|27677.36|27677.36|27677.06|27677.06|0
1653383200000|2022-05-24 09:06:40|27669.99|27669.99|27670.29|27670.29|27670.29|27670.29|27669.99|27669.99|0
1653383230000|2022-05-24 09:07:10|27677.36|27677.36|27677.36|27677.36|27677.36|27677.36|27677.36|27677.36|0
1653383250000|2022-05-24 09:07:30|27673.83|27673.83|27677.36|27677.36|27677.36|27677.36|27673.83|27673.83|0
1653383270000|2022-05-24 09:07:50|27676.46|27676.46|27676.46|27676.46|27676.46|27676.46|27676.46|27676.46|0
1653383280000|2022-05-24 09:08:00|27674.96|27674.96|27674.36|27674.36|27674.96|27674.96|27674.36|27674.36|0
1653383350000|2022-05-24 09:09:10|27670.83|27670.83|27670.83|27670.83|27670.83|27670.83|27670.83|27670.83|0
1653383380000|2022-05-24 09:09:40|27674.36|27674.36|27677.9|27677.9|27677.9|27677.9|27674.36|27674.36|0
1653383400000|2022-05-24 09:10:00|27670.83|27670.83|27670.83|27670.83|27670.83|27670.83|27670.83|27670.83|0
1653383420000|2022-05-24 09:10:20|27670.42|27670.42|27670.42|27670.42|27670.42|27670.42|27670.42|27670.42|0
1653383440000|2022-05-24 09:10:40|27681.02|27681.02|27681.02|27681.02|27681.02|27681.02|27681.02|27681.02|0
1653383470000|2022-05-24 09:11:10|27681.43|27681.43|27681.43|27681.43|27681.43|27681.43|27681.43|27681.43|0
1653383480000|2022-05-24 09:11:20|27677.9|27677.9|27670.83|27670.83|27677.9|27677.9|27670.83|27670.83|0
1653383540000|2022-05-24 09:12:20|27671.13|27671.13|27670.83|27670.83|27671.13|27671.13|27670.83|27670.83|0
1653383550000|2022-05-24 09:12:30|27670.7|27670.7|27670.7|27670.7|27670.7|27670.7|27670.7|27670.7|0
1653383560000|2022-05-24 09:12:40|27670.58|27670.58|27670.01|27670.01|27670.83|27670.83|27670.01|27670.01|0
1653383570000|2022-05-24 09:12:50|27673.54|27673.54|27670.13|27670.13|27673.66|27673.66|27670.13|27670.13|0
1653383580000|2022-05-24 09:13:00|27673.66|27673.66|27673.66|27673.66|27673.66|27673.66|27673.66|27673.66|0
1653383590000|2022-05-24 09:13:10|27674.56|27674.56|27674.56|27674.56|27674.56|27674.56|27674.56|27674.56|0
1653383610000|2022-05-24 09:13:30|27675.46|27675.46|27675.46|27675.46|27675.46|27675.46|27675.46|27675.46|0
1653383630000|2022-05-24 09:13:50|27696.67|27696.67|27696.26|27696.26|27696.67|27696.67|27696.26|27696.26|0
1653383650000|2022-05-24 09:14:10|27692.73|27692.73|27689.19|27689.19|27692.73|27692.73|27689.19|27689.19|0
1653383690000|2022-05-24 09:14:50|27692.73|27692.73|27692.73|27692.73|27692.73|27692.73|27692.73|27692.73|0
1653383700000|2022-05-24 09:15:00|27689.19|27689.19|27678.59|27678.59|27689.19|27689.19|27678.59|27678.59|0
1653383720000|2022-05-24 09:15:20|27682.12|27682.12|27678.59|27678.59|27682.12|27682.12|27678.59|27678.59|0
1653383810000|2022-05-24 09:16:50|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|27685.66|0
1653383830000|2022-05-24 09:17:10|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|27682.12|0
1653383840000|2022-05-24 09:17:20|27682.94|27682.94|27682.94|27682.94|27682.94|27682.94|27682.94|27682.94|0
1653383900000|2022-05-24 09:18:20|27679.41|27679.41|27675.87|27675.87|27679.41|27679.41|27675.87|27675.87|0
1653383910000|2022-05-24 09:18:30|27672.34|27672.34|27671.93|27671.93|27672.34|27672.34|27671.93|27671.93|0
1653383940000|2022-05-24 09:19:00|27664.86|27664.86|27664.86|27664.86|27668.39|27668.39|27664.86|27664.86|0
1653384000000|2022-05-24 09:20:00|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|0
1653384070000|2022-05-24 09:21:10|27667.57|27667.57|27667.57|27667.57|27667.57|27667.57|27667.57|27667.57|0
1653384130000|2022-05-24 09:22:10|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|0
1653384160000|2022-05-24 09:22:40|27656.97|27656.97|27653.44|27653.44|27656.97|27656.97|27653.44|27653.44|0
1653384190000|2022-05-24 09:23:10|27646.37|27646.37|27645.14|27645.14|27646.37|27646.37|27645.14|27645.14|0
1653384210000|2022-05-24 09:23:30|27645.55|27645.55|27642.01|27642.01|27645.55|27645.55|27642.01|27642.01|0
1653384230000|2022-05-24 09:23:50|27649.08|27649.08|27649.08|27649.08|27649.08|27649.08|27649.08|27649.08|0
1653384240000|2022-05-24 09:24:00|27645.55|27645.55|27645.55|27645.55|27645.55|27645.55|27645.55|27645.55|0
1653384300000|2022-05-24 09:25:00|27645.06|27645.06|27644.82|27644.82|27645.06|27645.06|27644.82|27644.82|0
1653384320000|2022-05-24 09:25:20|27651.89|27651.89|27651.89|27651.89|27651.89|27651.89|27651.89|27651.89|0
1653384340000|2022-05-24 09:25:40|27658.96|27658.96|27655.42|27655.42|27658.96|27658.96|27655.42|27655.42|0
1653384350000|2022-05-24 09:25:50|27653.92|27653.92|27653.92|27653.92|27653.92|27653.92|27653.92|27653.92|0
1653384360000|2022-05-24 09:26:00|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|27654.33|0
1653384380000|2022-05-24 09:26:20|27661.4|27661.4|27661.4|27661.4|27661.4|27661.4|27661.4|27661.4|0
1653384410000|2022-05-24 09:26:50|27668.47|27668.47|27668.47|27668.47|27668.47|27668.47|27668.47|27668.47|0
1653384420000|2022-05-24 09:27:00|27664.94|27664.94|27664.94|27664.94|27664.94|27664.94|27664.94|27664.94|0
1653384460000|2022-05-24 09:27:40|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|27665.24|0
1653384470000|2022-05-24 09:27:50|27658.17|27658.17|27658.17|27658.17|27658.17|27658.17|27658.17|27658.17|0
1653384480000|2022-05-24 09:28:00|27654.63|27654.63|27658.17|27658.17|27658.17|27658.17|27654.63|27654.63|0
1653384490000|2022-05-24 09:28:10|27647.56|27647.56|27647.56|27647.56|27647.56|27647.56|27647.56|27647.56|0
1653384530000|2022-05-24 09:28:50|27644.03|27644.03|27651.1|27651.1|27651.1|27651.1|27644.03|27644.03|0
1653384540000|2022-05-24 09:29:00|27654.63|27654.63|27654.63|27654.63|27654.63|27654.63|27654.63|27654.63|0
1653384570000|2022-05-24 09:29:30|27651.1|27651.1|27651.1|27651.1|27651.1|27651.1|27651.1|27651.1|0
1653384600000|2022-05-24 09:30:00|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|0
1653384610000|2022-05-24 09:30:10|27636.96|27636.96|27633.42|27633.42|27636.96|27636.96|27633.42|27633.42|0
1653384640000|2022-05-24 09:30:40|27626.35|27626.35|27626.35|27626.35|27626.35|27626.35|27626.35|27626.35|0
1653384660000|2022-05-24 09:31:00|27619.28|27619.28|27619.28|27619.28|27619.28|27619.28|27619.28|27619.28|0
1653384670000|2022-05-24 09:31:10|27622.82|27622.82|27622.82|27622.82|27622.82|27622.82|27622.82|27622.82|0
1653384690000|2022-05-24 09:31:30|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|27615.75|0
1653384720000|2022-05-24 09:32:00|27619.28|27619.28|27619.28|27619.28|27619.28|27619.28|27619.28|27619.28|0
1653384770000|2022-05-24 09:32:50|27612.21|27612.21|27612.21|27612.21|27612.21|27612.21|27612.21|27612.21|0
1653384780000|2022-05-24 09:33:00|27619.28|27619.28|27622.82|27622.82|27622.82|27622.82|27619.28|27619.28|0
1653384790000|2022-05-24 09:33:10|27619.28|27619.28|27630.19|27630.19|27630.19|27630.19|27619.28|27619.28|0
1653384810000|2022-05-24 09:33:30|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1653384880000|2022-05-24 09:34:40|27623.12|27623.12|27619.58|27619.58|27623.12|27623.12|27619.58|27619.58|0
1653384890000|2022-05-24 09:34:50|27619.83|27619.83|27619.83|27619.83|27619.83|27619.83|27619.83|27619.83|0
1653384910000|2022-05-24 09:35:10|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|27621.33|0
1653384920000|2022-05-24 09:35:20|27622.15|27622.15|27622.15|27622.15|27622.15|27622.15|27622.15|27622.15|0
1653384930000|2022-05-24 09:35:30|27621.85|27621.85|27621.44|27621.44|27621.85|27621.85|27621.44|27621.44|0
1653384960000|2022-05-24 09:36:00|27621.14|27621.14|27624.67|27624.67|27624.67|27624.67|27621.14|27621.14|0
1653384970000|2022-05-24 09:36:10|27624.37|27624.37|27624.37|27624.37|27624.37|27624.37|27624.37|27624.37|0
1653384980000|2022-05-24 09:36:20|27627.91|27627.91|27627.91|27627.91|27627.91|27627.91|27627.91|27627.91|0
1653385000000|2022-05-24 09:36:40|27620.84|27620.84|27620.84|27620.84|27620.84|27620.84|27617.3|27617.3|0
1653385010000|2022-05-24 09:36:50|27621.25|27621.25|27621.25|27621.25|27621.25|27621.25|27621.25|27621.25|0
1653385030000|2022-05-24 09:37:10|27624.78|27624.78|27624.78|27624.78|27624.78|27624.78|27624.78|27624.78|0
1653385040000|2022-05-24 09:37:20|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|27617.71|0
1653385050000|2022-05-24 09:37:30|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|27614.18|0
1653385070000|2022-05-24 09:37:50|27610.64|27610.64|27610.64|27610.64|27610.64|27610.64|27610.64|27610.64|0
1653385080000|2022-05-24 09:38:00|27610.34|27610.34|27610.34|27610.34|27610.34|27610.34|27610.34|27610.34|0
1653385110000|2022-05-24 09:38:30|27609.93|27609.93|27609.93|27609.93|27609.93|27609.93|27609.93|27609.93|0
1653385130000|2022-05-24 09:38:50|27602.86|27602.86|27599.33|27599.33|27602.86|27602.86|27599.33|27599.33|0
1653385170000|2022-05-24 09:39:30|27602.86|27602.86|27602.86|27602.86|27602.86|27602.86|27602.86|27602.86|0
1653385190000|2022-05-24 09:39:50|27606.4|27606.4|27606.4|27606.4|27606.4|27606.4|27606.4|27606.4|0
1653385210000|2022-05-24 09:40:10|27607|27607|27607|27607|27607|27607|27607|27607|0
1653385220000|2022-05-24 09:40:20|27603.46|27603.46|27614.37|27614.37|27614.37|27614.37|27603.46|27603.46|0
1653385240000|2022-05-24 09:40:40|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|0
1653385290000|2022-05-24 09:41:30|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|0
1653385320000|2022-05-24 09:42:00|27610.83|27610.83|27610.83|27610.83|27610.83|27610.83|27610.83|27610.83|0
1653385340000|2022-05-24 09:42:20|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|27614.37|0
1653385350000|2022-05-24 09:42:30|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|27617.9|0
1653385380000|2022-05-24 09:43:00|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|0
1653385390000|2022-05-24 09:43:10|27625.38|27625.38|27625.38|27625.38|27625.38|27625.38|27625.38|27625.38|0
1653385410000|2022-05-24 09:43:30|27628.92|27628.92|27628.92|27628.92|27628.92|27628.92|27628.92|27628.92|0
1653385420000|2022-05-24 09:43:40|27632.45|27632.45|27635.99|27635.99|27635.99|27635.99|27632.45|27632.45|0
1653385430000|2022-05-24 09:43:50|27632.45|27632.45|27632.45|27632.45|27632.45|27632.45|27632.45|27632.45|0
1653385460000|2022-05-24 09:44:20|27628.92|27628.92|27628.92|27628.92|27628.92|27628.92|27628.92|27628.92|0
1653385490000|2022-05-24 09:44:50|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|0
1653385500000|2022-05-24 09:45:00|27621.85|27621.85|27621.85|27621.85|27621.85|27621.85|27621.85|27621.85|0
1653385520000|2022-05-24 09:45:20|27623.05|27623.05|27623.65|27623.65|27623.65|27623.65|27622.75|27622.75|0
1653385530000|2022-05-24 09:45:30|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|27627.18|0
1653385550000|2022-05-24 09:45:50|27620.11|27620.11|27620.11|27620.11|27620.11|27620.11|27620.11|27620.11|0
1653385560000|2022-05-24 09:46:00|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|27620.72|0
1653385570000|2022-05-24 09:46:10|27621.02|27621.02|27621.02|27621.02|27621.02|27621.02|27621.02|27621.02|0
1653385630000|2022-05-24 09:47:10|27613.95|27613.95|27616.05|27616.05|27616.05|27616.05|27613.95|27613.95|0
1653385650000|2022-05-24 09:47:30|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|27626.65|0
1653385690000|2022-05-24 09:48:10|27625.75|27625.75|27611.61|27611.61|27625.75|27625.75|27611.61|27611.61|0
1653385730000|2022-05-24 09:48:50|27601.01|27601.01|27601.01|27601.01|27601.01|27601.01|27601.01|27601.01|0
1653385760000|2022-05-24 09:49:20|27601.42|27601.42|27605.68|27605.68|27605.68|27605.68|27601.42|27601.42|0
1653385770000|2022-05-24 09:49:30|27598.61|27598.61|27598.61|27598.61|27598.61|27598.61|27598.61|27598.61|0
1653385850000|2022-05-24 09:50:50|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|0
1653385930000|2022-05-24 09:52:10|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|27592.74|0
1653385940000|2022-05-24 09:52:20|27589.21|27589.21|27603.35|27603.35|27603.35|27603.35|27589.21|27589.21|0
1653385960000|2022-05-24 09:52:40|27603.59|27603.59|27603.59|27603.59|27603.59|27603.59|27603.59|27603.59|0
1653385980000|2022-05-24 09:53:00|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|0
1653385990000|2022-05-24 09:53:10|27600.05|27600.05|27600.05|27600.05|27600.05|27600.05|27600.05|27600.05|0
1653386010000|2022-05-24 09:53:30|27607.12|27607.12|27611.86|27611.86|27611.86|27611.86|27607.12|27607.12|0
1653386090000|2022-05-24 09:54:50|27615.39|27615.39|27615.8|27615.8|27615.8|27615.8|27615.39|27615.39|0
1653386130000|2022-05-24 09:55:30|27626.41|27626.41|27626.41|27626.41|27626.41|27626.41|27626.41|27626.41|0
1653386160000|2022-05-24 09:56:00|27627.23|27627.23|27627.23|27627.23|27627.23|27627.23|27627.23|27627.23|0
1653386190000|2022-05-24 09:56:30|27634.3|27634.3|27634.3|27634.3|27634.3|27634.3|27634.3|27634.3|0
1653386200000|2022-05-24 09:56:40|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|0
1653386210000|2022-05-24 09:56:50|27648.44|27648.44|27648.44|27648.44|27655.51|27655.51|27648.44|27648.44|0
1653386220000|2022-05-24 09:57:00|27644.9|27644.9|27644.9|27644.9|27644.9|27644.9|27641.37|27641.37|0
1653386240000|2022-05-24 09:57:20|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|27641.37|0
1653386250000|2022-05-24 09:57:30|27644.9|27644.9|27644.49|27644.49|27644.9|27644.9|27644.49|27644.49|0
1653386260000|2022-05-24 09:57:40|27640.96|27640.96|27640.96|27640.96|27640.96|27640.96|27640.96|27640.96|0
1653386300000|2022-05-24 09:58:20|27626.82|27626.82|27637.42|27637.42|27637.42|27637.42|27626.82|27626.82|0
1653386310000|2022-05-24 09:58:30|27633.89|27633.89|27630.35|27630.35|27633.89|27633.89|27630.35|27630.35|0
1653386340000|2022-05-24 09:59:00|27630.76|27630.76|27632.27|27632.27|27632.27|27632.27|27630.76|27630.76|0
1653386370000|2022-05-24 09:59:30|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1653386380000|2022-05-24 09:59:40|27635.8|27635.8|27639.34|27639.34|27639.34|27639.34|27635.8|27635.8|0
1653386390000|2022-05-24 09:59:50|27639.94|27639.94|27639.94|27639.94|27639.94|27639.94|27639.94|27639.94|0
1653386400000|2022-05-24 10:00:00|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|27639.34|0
1653386410000|2022-05-24 10:00:10|27638.13|27638.13|27634|27634|27638.13|27638.13|27634|27634|0
1653386430000|2022-05-24 10:00:30|27633.51|27633.51|27633.51|27633.51|27633.51|27633.51|27633.51|27633.51|0
1653386470000|2022-05-24 10:01:10|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|27637.05|0
1653386510000|2022-05-24 10:01:50|27633.51|27633.51|27632.91|27632.91|27633.51|27633.51|27632.91|27632.91|0
1653386530000|2022-05-24 10:02:10|27625.84|27625.84|27625.84|27625.84|27625.84|27625.84|27625.84|27625.84|0
1653386540000|2022-05-24 10:02:20|27625.43|27625.43|27624.61|27624.61|27625.43|27625.43|27624.61|27624.61|0
1653386550000|2022-05-24 10:02:30|27625.02|27625.02|27625.02|27625.02|27625.02|27625.02|27625.02|27625.02|0
1653386560000|2022-05-24 10:02:40|27635.63|27635.63|27635.63|27635.63|27635.63|27635.63|27635.63|27635.63|0
1653386570000|2022-05-24 10:02:50|27639.16|27639.16|27635.63|27635.63|27639.16|27639.16|27635.63|27635.63|0
1653386580000|2022-05-24 10:03:00|27628.56|27628.56|27628.56|27628.56|27628.56|27628.56|27628.56|27628.56|0
1653386620000|2022-05-24 10:03:40|27628.8|27628.8|27628.8|27628.8|27628.8|27628.8|27628.8|27628.8|0
1653386630000|2022-05-24 10:03:50|27625.27|27625.27|27625.27|27625.27|27625.27|27625.27|27625.27|27625.27|0
1653386640000|2022-05-24 10:04:00|27632.34|27632.34|27632.34|27632.34|27632.34|27632.34|27632.34|27632.34|0
1653386660000|2022-05-24 10:04:20|27639.41|27639.41|27642.94|27642.94|27642.94|27642.94|27639.41|27639.41|0
1653386700000|2022-05-24 10:05:00|27653.54|27653.54|27650.01|27650.01|27653.54|27653.54|27650.01|27650.01|0
1653386740000|2022-05-24 10:05:40|27650.25|27650.25|27639.65|27639.65|27650.25|27650.25|27639.65|27639.65|0
1653386800000|2022-05-24 10:06:40|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|27646.72|0
1653386820000|2022-05-24 10:07:00|27650.25|27650.25|27650.25|27650.25|27650.25|27650.25|27650.25|27650.25|0
1653386850000|2022-05-24 10:07:30|27649.65|27649.65|27649.65|27649.65|27649.65|27649.65|27649.65|27649.65|0
1653386860000|2022-05-24 10:07:40|27653.19|27653.19|27653.19|27653.19|27653.19|27653.19|27653.19|27653.19|0
1653386870000|2022-05-24 10:07:50|27652.89|27652.89|27653.49|27653.49|27653.49|27653.49|27652.89|27652.89|0
1653386880000|2022-05-24 10:08:00|27653.12|27653.12|27653.12|27653.12|27653.12|27653.12|27653.12|27653.12|0
1653386930000|2022-05-24 10:08:50|27660.19|27660.19|27663.73|27663.73|27663.73|27663.73|27660.19|27660.19|0
1653386970000|2022-05-24 10:09:30|27656.66|27656.66|27649.59|27649.59|27656.66|27656.66|27649.59|27649.59|0
1653387000000|2022-05-24 10:10:00|27650|27650|27650|27650|27650|27650|27650|27650|0
1653387040000|2022-05-24 10:10:40|27650.41|27650.41|27650.41|27650.41|27650.41|27650.41|27650.41|27650.41|0
1653387070000|2022-05-24 10:11:10|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|27653.94|0
1653387080000|2022-05-24 10:11:20|27650.41|27650.41|27650.41|27650.41|27650.41|27650.41|27650.41|27650.41|0
1653387180000|2022-05-24 10:13:00|27650.29|27650.29|27650.17|27650.17|27650.29|27650.29|27650.17|27650.17|0
1653387190000|2022-05-24 10:13:10|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|27646.63|0
1653387220000|2022-05-24 10:13:40|27657.24|27657.24|27646.63|27646.63|27657.24|27657.24|27646.63|27646.63|0
1653387250000|2022-05-24 10:14:10|27647.04|27647.04|27647.04|27647.04|27647.04|27647.04|27647.04|27647.04|0
1653387270000|2022-05-24 10:14:30|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|27643.51|0
1653387320000|2022-05-24 10:15:20|27643.63|27643.63|27643.63|27643.63|27643.63|27643.63|27643.63|27643.63|0
1653387470000|2022-05-24 10:17:50|27636.56|27636.56|27640.09|27640.09|27640.09|27640.09|27636.56|27636.56|0
1653387510000|2022-05-24 10:18:30|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|0
1653387560000|2022-05-24 10:19:20|27657.77|27657.77|27657.77|27657.77|27657.77|27657.77|27657.77|27657.77|0
1653387570000|2022-05-24 10:19:30|27668.37|27668.37|27668.37|27668.37|27668.37|27668.37|27668.37|27668.37|0
1653387590000|2022-05-24 10:19:50|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|27664.84|0
1653387610000|2022-05-24 10:20:10|27682.51|27682.51|27682.51|27682.51|27682.51|27682.51|27682.51|27682.51|0
1653387640000|2022-05-24 10:20:40|27686.05|27686.05|27686.05|27686.05|27686.05|27686.05|27686.05|27686.05|0
1653387650000|2022-05-24 10:20:50|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|27686.65|0
1653387660000|2022-05-24 10:21:00|27693.72|27693.72|27693.72|27693.72|27693.72|27693.72|27693.72|27693.72|0
1653387670000|2022-05-24 10:21:10|27693.84|27693.84|27700.91|27700.91|27704.44|27704.44|27693.84|27693.84|0
1653387680000|2022-05-24 10:21:20|27704.44|27704.44|27704.44|27704.44|27704.44|27704.44|27704.44|27704.44|0
1653387690000|2022-05-24 10:21:30|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|0
1653387700000|2022-05-24 10:21:40|27701.81|27701.81|27701.81|27701.81|27701.81|27701.81|27701.81|27701.81|0
1653387710000|2022-05-24 10:21:50|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|0
1653387740000|2022-05-24 10:22:20|27708.88|27708.88|27708.88|27708.88|27708.88|27708.88|27708.88|27708.88|0
1653387760000|2022-05-24 10:22:40|27709.18|27709.18|27705.64|27705.64|27709.18|27709.18|27705.64|27705.64|0
1653387780000|2022-05-24 10:23:00|27702.11|27702.11|27709.18|27709.18|27709.18|27709.18|27702.11|27702.11|0
1653387830000|2022-05-24 10:23:50|27705.64|27705.64|27705.64|27705.64|27705.64|27705.64|27705.64|27705.64|0
1653387870000|2022-05-24 10:24:30|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|27706.05|0
1653387920000|2022-05-24 10:25:20|27695.45|27695.45|27690.9|27690.9|27695.45|27695.45|27690.9|27690.9|0
1653388010000|2022-05-24 10:26:50|27683.83|27683.83|27683.83|27683.83|27683.83|27683.83|27683.83|27683.83|0
1653388030000|2022-05-24 10:27:10|27687.37|27687.37|27687.37|27687.37|27687.37|27687.37|27687.37|27687.37|0
1653388130000|2022-05-24 10:28:50|27690.9|27690.9|27690.9|27690.9|27690.9|27690.9|27690.9|27690.9|0
1653388200000|2022-05-24 10:30:00|27697.97|27697.97|27694.44|27694.44|27697.97|27697.97|27694.44|27694.44|0
1653388210000|2022-05-24 10:30:10|27687.37|27687.37|27687.37|27687.37|27687.37|27687.37|27687.37|27687.37|0
1653388230000|2022-05-24 10:30:30|27690.9|27690.9|27691.2|27691.2|27691.2|27691.2|27690.9|27690.9|0
1653388270000|2022-05-24 10:31:10|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|27705.34|0
1653388280000|2022-05-24 10:31:20|27706.16|27706.16|27706.16|27706.16|27706.16|27706.16|27706.16|27706.16|0
1653388300000|2022-05-24 10:31:40|27702.63|27702.63|27702.63|27702.63|27702.63|27702.63|27702.63|27702.63|0
1653388380000|2022-05-24 10:33:00|27702.22|27702.22|27702.22|27702.22|27702.22|27702.22|27702.22|27702.22|0
1653388400000|2022-05-24 10:33:20|27691.61|27691.61|27688.08|27688.08|27691.61|27691.61|27688.08|27688.08|0
1653388410000|2022-05-24 10:33:30|27698.68|27698.68|27698.68|27698.68|27698.68|27698.68|27698.68|27698.68|0
1653388420000|2022-05-24 10:33:40|27702.22|27702.22|27702.22|27702.22|27702.22|27702.22|27702.22|27702.22|0
1653388430000|2022-05-24 10:33:50|27698.68|27698.68|27698.68|27698.68|27698.68|27698.68|27698.68|27698.68|0
1653388440000|2022-05-24 10:34:00|27695.15|27695.15|27677.06|27677.06|27695.15|27695.15|27677.06|27677.06|0
1653388450000|2022-05-24 10:34:10|27684.13|27684.13|27684.13|27684.13|27684.13|27684.13|27684.13|27684.13|0
1653388500000|2022-05-24 10:35:00|27680.6|27680.6|27680.6|27680.6|27680.6|27680.6|27680.6|27680.6|0
1653388510000|2022-05-24 10:35:10|27673.53|27673.53|27673.53|27673.53|27673.53|27673.53|27673.53|27673.53|0
1653388530000|2022-05-24 10:35:30|27673.17|27673.17|27658.78|27658.78|27673.17|27673.17|27658.78|27658.78|0
1653388540000|2022-05-24 10:35:40|27662.32|27662.32|27665.85|27665.85|27665.85|27665.85|27662.32|27662.32|0
1653388550000|2022-05-24 10:35:50|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|27665.25|0
1653388580000|2022-05-24 10:36:20|27668.79|27668.79|27672.32|27672.32|27672.32|27672.32|27668.79|27668.79|0
1653388610000|2022-05-24 10:36:50|27672.02|27672.02|27672.02|27672.02|27672.02|27672.02|27672.02|27672.02|0
1653388640000|2022-05-24 10:37:20|27664.95|27664.95|27661.42|27661.42|27664.95|27664.95|27661.42|27661.42|0
1653388700000|2022-05-24 10:38:20|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|0
1653388720000|2022-05-24 10:38:40|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|0
1653388750000|2022-05-24 10:39:10|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|0
1653388760000|2022-05-24 10:39:20|27657.76|27657.76|27654.23|27654.23|27657.76|27657.76|27654.23|27654.23|0
1653388770000|2022-05-24 10:39:30|27653.99|27653.99|27653.99|27653.99|27653.99|27653.99|27653.99|27653.99|0
1653388780000|2022-05-24 10:39:40|27661.06|27661.06|27661.06|27661.06|27661.06|27661.06|27661.06|27661.06|0
1653388790000|2022-05-24 10:39:50|27660.76|27660.76|27660.76|27660.76|27660.76|27660.76|27660.76|27660.76|0
1653388830000|2022-05-24 10:40:30|27657.22|27657.22|27643.08|27643.08|27657.22|27657.22|27643.08|27643.08|0
1653388840000|2022-05-24 10:40:40|27642.84|27642.84|27642.84|27642.84|27642.84|27642.84|27642.84|27642.84|0
1653388870000|2022-05-24 10:41:10|27642.35|27642.35|27642.35|27642.35|27642.35|27642.35|27638.82|27638.82|0
1653388890000|2022-05-24 10:41:30|27642.84|27642.84|27642.84|27642.84|27642.84|27642.84|27642.84|27642.84|0
1653388910000|2022-05-24 10:41:50|27639.3|27639.3|27639.3|27639.3|27639.3|27639.3|27639.3|27639.3|0
1653388940000|2022-05-24 10:42:20|27639.06|27639.06|27628.46|27628.46|27639.06|27639.06|27628.46|27628.46|0
1653388950000|2022-05-24 10:42:30|27621.39|27621.39|27621.39|27621.39|27621.39|27621.39|27621.39|27621.39|0
1653388960000|2022-05-24 10:42:40|27617.85|27617.85|27617.85|27617.85|27617.85|27617.85|27617.85|27617.85|0
1653388970000|2022-05-24 10:42:50|27617.03|27617.03|27617.03|27617.03|27617.03|27617.03|27617.03|27617.03|0
1653388980000|2022-05-24 10:43:00|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|27613.5|0
1653388990000|2022-05-24 10:43:10|27606.43|27606.43|27606.43|27606.43|27606.43|27606.43|27606.43|27606.43|0
1653389020000|2022-05-24 10:43:40|27613.5|27613.5|27613.5|27613.5|27617.03|27617.03|27613.5|27613.5|0
1653389040000|2022-05-24 10:44:00|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|27612.6|0
1653389100000|2022-05-24 10:45:00|27623.2|27623.2|27623.2|27623.2|27623.2|27623.2|27623.2|27623.2|0
1653389110000|2022-05-24 10:45:10|27623.8|27623.8|27623.8|27623.8|27623.8|27623.8|27623.8|27623.8|0
1653389120000|2022-05-24 10:45:20|27624.04|27624.04|27624.16|27624.16|27624.16|27624.16|27624.04|27624.04|0
1653389140000|2022-05-24 10:45:40|27620.63|27620.63|27620.63|27620.63|27620.63|27620.63|27620.63|27620.63|0
1653389180000|2022-05-24 10:46:20|27620.51|27620.51|27620.51|27620.51|27620.51|27620.51|27620.51|27620.51|0
1653389270000|2022-05-24 10:47:50|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|0
1653389290000|2022-05-24 10:48:10|27624.04|27624.04|27624.04|27624.04|27624.04|27624.04|27624.04|27624.04|0
1653389340000|2022-05-24 10:49:00|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|27616.97|0
1653389410000|2022-05-24 10:50:10|27620.51|27620.51|27627.58|27627.58|27627.58|27627.58|27620.51|27620.51|0
1653389460000|2022-05-24 10:51:00|27631.11|27631.11|27634.65|27634.65|27634.65|27634.65|27631.11|27631.11|0
1653389470000|2022-05-24 10:51:10|27635.25|27635.25|27634.95|27634.95|27635.25|27635.25|27634.95|27634.95|0
1653389480000|2022-05-24 10:51:20|27635.25|27635.25|27635.25|27635.25|27635.25|27635.25|27635.25|27635.25|0
1653389520000|2022-05-24 10:52:00|27638.78|27638.78|27653.33|27653.33|27653.33|27653.33|27638.78|27638.78|0
1653389550000|2022-05-24 10:52:30|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|0
1653389660000|2022-05-24 10:54:20|27646.26|27646.26|27646.26|27646.26|27646.26|27646.26|27646.26|27646.26|0
1653389680000|2022-05-24 10:54:40|27639.19|27639.19|27639.19|27639.19|27639.19|27639.19|27639.19|27639.19|0
1653389690000|2022-05-24 10:54:50|27642.73|27642.73|27642.73|27642.73|27642.73|27642.73|27642.73|27642.73|0
1653389750000|2022-05-24 10:55:50|27646.26|27646.26|27646.26|27646.26|27646.26|27646.26|27646.26|27646.26|0
1653389770000|2022-05-24 10:56:10|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|27649.8|0
1653389780000|2022-05-24 10:56:20|27653.33|27653.33|27653.33|27653.33|27653.33|27653.33|27653.33|27653.33|0
1653389790000|2022-05-24 10:56:30|27652.51|27652.51|27656.05|27656.05|27656.05|27656.05|27652.51|27652.51|0
1653389820000|2022-05-24 10:57:00|27666.65|27666.65|27666.65|27666.65|27666.65|27666.65|27666.65|27666.65|0
1653389890000|2022-05-24 10:58:10|27665.83|27665.83|27665.83|27665.83|27665.83|27665.83|27665.83|27665.83|0
1653389950000|2022-05-24 10:59:10|27669.37|27669.37|27669.37|27669.37|27669.37|27669.37|27669.37|27669.37|0
1653389990000|2022-05-24 10:59:50|27679.97|27679.97|27679.97|27679.97|27679.97|27679.97|27679.97|27679.97|0
1653390000000|2022-05-24 11:00:00|27687.04|27687.04|27694.41|27694.41|27694.41|27694.41|27687.04|27687.04|0
1653390010000|2022-05-24 11:00:10|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|0
1653390020000|2022-05-24 11:00:20|27702.08|27702.08|27702.08|27702.08|27702.08|27702.08|27702.08|27702.08|0
1653390030000|2022-05-24 11:00:30|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|27695.01|0
1653390040000|2022-05-24 11:00:40|27691.48|27691.48|27684.41|27684.41|27691.48|27691.48|27684.41|27684.41|0
1653390060000|2022-05-24 11:01:00|27687.94|27687.94|27698.55|27698.55|27698.55|27698.55|27687.94|27687.94|0
1653390070000|2022-05-24 11:01:10|27698.14|27698.14|27698.14|27698.14|27698.14|27698.14|27698.14|27698.14|0
1653390080000|2022-05-24 11:01:20|27701.67|27701.67|27701.67|27701.67|27701.67|27701.67|27701.67|27701.67|0
1653390090000|2022-05-24 11:01:30|27705.21|27705.21|27705.21|27705.21|27705.21|27705.21|27705.21|27705.21|0
1653390120000|2022-05-24 11:02:00|27705.62|27705.62|27706.44|27706.44|27706.44|27706.44|27705.62|27705.62|0
1653390130000|2022-05-24 11:02:10|27713.51|27713.51|27720.94|27720.94|27720.94|27720.94|27713.51|27713.51|0
1653390160000|2022-05-24 11:02:40|27710.34|27710.34|27713.87|27713.87|27713.87|27713.87|27710.34|27710.34|0
1653390180000|2022-05-24 11:03:00|27717.41|27717.41|27717.41|27717.41|27717.41|27717.41|27717.41|27717.41|0
1653390210000|2022-05-24 11:03:30|27718.61|27718.61|27719.21|27719.21|27719.21|27719.21|27718.61|27718.61|0
1653390250000|2022-05-24 11:04:10|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|0
1653390280000|2022-05-24 11:04:40|27715.92|27715.92|27712.38|27712.38|27715.92|27715.92|27712.38|27712.38|0
1653390300000|2022-05-24 11:05:00|27708.85|27708.85|27708.85|27708.85|27708.85|27708.85|27708.85|27708.85|0
1653390310000|2022-05-24 11:05:10|27712.38|27712.38|27715.92|27715.92|27715.92|27715.92|27712.38|27712.38|0
1653390320000|2022-05-24 11:05:20|27719.45|27719.45|27723.4|27723.4|27723.4|27723.4|27719.45|27719.45|0
1653390370000|2022-05-24 11:06:10|27716.33|27716.33|27719.86|27719.86|27719.86|27719.86|27716.33|27716.33|0
1653390410000|2022-05-24 11:06:50|27726.93|27726.93|27727.34|27727.34|27727.34|27727.34|27726.93|27726.93|0
1653390420000|2022-05-24 11:07:00|27730.88|27730.88|27730.88|27730.88|27730.88|27730.88|27730.88|27730.88|0
1653390430000|2022-05-24 11:07:10|27731.18|27731.18|27732.98|27732.98|27732.98|27732.98|27731.18|27731.18|0
1653390450000|2022-05-24 11:07:30|27733.34|27733.34|27729.93|27729.93|27733.46|27733.46|27729.93|27729.93|0
1653390490000|2022-05-24 11:08:10|27737|27737|27744.07|27744.07|27744.07|27744.07|27737|27737|0
1653390500000|2022-05-24 11:08:20|27743.77|27743.77|27743.77|27743.77|27743.77|27743.77|27743.77|27743.77|0
1653390510000|2022-05-24 11:08:30|27747.3|27747.3|27757.91|27757.91|27757.91|27757.91|27747.3|27747.3|0
1653390520000|2022-05-24 11:08:40|27754.37|27754.37|27754.37|27754.37|27754.37|27754.37|27754.37|27754.37|0
1653390580000|2022-05-24 11:09:40|27750.84|27750.84|27761.44|27761.44|27761.44|27761.44|27750.84|27750.84|0
1653390590000|2022-05-24 11:09:50|27772.05|27772.05|27772.05|27772.05|27772.05|27772.05|27772.05|27772.05|0
1653390600000|2022-05-24 11:10:00|27768.51|27768.51|27750.84|27750.84|27768.51|27768.51|27750.84|27750.84|0
1653390610000|2022-05-24 11:10:10|27747.3|27747.3|27747.3|27747.3|27747.3|27747.3|27747.3|27747.3|0
1653390620000|2022-05-24 11:10:20|27747.42|27747.42|27747.42|27747.42|27747.42|27747.42|27747.42|27747.42|0
1653390640000|2022-05-24 11:10:40|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|0
1653390680000|2022-05-24 11:11:20|27743.89|27743.89|27743.89|27743.89|27743.89|27743.89|27743.89|27743.89|0
1653390710000|2022-05-24 11:11:50|27761.56|27761.56|27761.56|27761.56|27761.56|27761.56|27761.56|27761.56|0
1653390740000|2022-05-24 11:12:20|27758.03|27758.03|27758.03|27758.03|27758.03|27758.03|27758.03|27758.03|0
1653390800000|2022-05-24 11:13:20|27758.33|27758.33|27758.33|27758.33|27758.33|27758.33|27758.33|27758.33|0
1653390820000|2022-05-24 11:13:40|27754.79|27754.79|27754.79|27754.79|27754.79|27754.79|27751.26|27751.26|0
1653390850000|2022-05-24 11:14:10|27758.45|27758.45|27758.93|27758.93|27758.93|27758.93|27758.45|27758.45|0
1653390860000|2022-05-24 11:14:20|27755.4|27755.4|27751.45|27751.45|27755.4|27755.4|27751.45|27751.45|0
1653390870000|2022-05-24 11:14:30|27765.59|27765.59|27769.13|27769.13|27769.13|27769.13|27765.59|27765.59|0
1653390880000|2022-05-24 11:14:40|27776.2|27776.2|27776.2|27776.2|27776.2|27776.2|27776.2|27776.2|0
1653390900000|2022-05-24 11:15:00|27775.96|27775.96|27775.96|27775.96|27775.96|27775.96|27775.96|27775.96|0
1653390930000|2022-05-24 11:15:30|27768.89|27768.89|27768.89|27768.89|27768.89|27768.89|27768.89|27768.89|0
1653390980000|2022-05-24 11:16:20|27768.52|27768.52|27768.52|27768.52|27768.52|27768.52|27768.52|27768.52|0
1653390990000|2022-05-24 11:16:30|27775.59|27775.59|27775.59|27775.59|27775.59|27775.59|27775.59|27775.59|0
1653391030000|2022-05-24 11:17:10|27779.13|27779.13|27779.13|27779.13|27779.13|27779.13|27779.13|27779.13|0
1653391080000|2022-05-24 11:18:00|27789.73|27789.73|27786.2|27786.2|27789.73|27789.73|27786.2|27786.2|0
1653391100000|2022-05-24 11:18:20|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|27789.73|0
1653391120000|2022-05-24 11:18:40|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|27789.43|0
1653391130000|2022-05-24 11:18:50|27789.84|27789.84|27789.84|27789.84|27789.84|27789.84|27789.84|27789.84|0
1653391220000|2022-05-24 11:20:20|27786.31|27786.31|27782.36|27782.36|27786.31|27786.31|27782.36|27782.36|0
1653391250000|2022-05-24 11:20:50|27778.83|27778.83|27778.83|27778.83|27778.83|27778.83|27778.83|27778.83|0
1653391260000|2022-05-24 11:21:00|27775.29|27775.29|27775.29|27775.29|27775.29|27775.29|27775.29|27775.29|0
1653391280000|2022-05-24 11:21:20|27774.88|27774.88|27774.88|27774.88|27774.88|27774.88|27774.88|27774.88|0
1653391320000|2022-05-24 11:22:00|27771.35|27771.35|27767.51|27767.51|27771.35|27771.35|27767.51|27767.51|0
1653391330000|2022-05-24 11:22:10|27763.98|27763.98|27756.01|27756.01|27763.98|27763.98|27756.01|27756.01|0
1653391360000|2022-05-24 11:22:40|27745.4|27745.4|27745.4|27745.4|27745.4|27745.4|27745.4|27745.4|0
1653391410000|2022-05-24 11:23:30|27741.87|27741.87|27745.4|27745.4|27745.4|27745.4|27741.87|27741.87|0
1653391430000|2022-05-24 11:23:50|27734.8|27734.8|27734.8|27734.8|27734.8|27734.8|27734.8|27734.8|0
1653391460000|2022-05-24 11:24:20|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|27727.73|0
1653391470000|2022-05-24 11:24:30|27738.33|27738.33|27738.33|27738.33|27738.33|27738.33|27738.33|27738.33|0
1653391510000|2022-05-24 11:25:10|27734.8|27734.8|27734.8|27734.8|27734.8|27734.8|27734.8|27734.8|0
1653391520000|2022-05-24 11:25:20|27741.87|27741.87|27748.94|27748.94|27748.94|27748.94|27741.87|27741.87|0
1653391540000|2022-05-24 11:25:40|27745.4|27745.4|27745.4|27745.4|27745.4|27745.4|27745.4|27745.4|0
1653391600000|2022-05-24 11:26:40|27741.87|27741.87|27745.4|27745.4|27745.4|27745.4|27741.87|27741.87|0
1653391610000|2022-05-24 11:26:50|27748.94|27748.94|27748.94|27748.94|27748.94|27748.94|27748.94|27748.94|0
1653391670000|2022-05-24 11:27:50|27741.87|27741.87|27741.87|27741.87|27741.87|27741.87|27741.87|27741.87|0
1653391680000|2022-05-24 11:28:00|27742.17|27742.17|27742.17|27742.17|27742.17|27742.17|27742.17|27742.17|0
1653391700000|2022-05-24 11:28:20|27741.76|27741.76|27741.76|27741.76|27741.76|27741.76|27741.76|27741.76|0
1653391720000|2022-05-24 11:28:40|27738.22|27738.22|27727.62|27727.62|27738.22|27738.22|27727.62|27727.62|0
1653391780000|2022-05-24 11:29:40|27717.01|27717.01|27715.81|27715.81|27717.01|27717.01|27715.81|27715.81|0
1653391790000|2022-05-24 11:29:50|27722.88|27722.88|27722.88|27722.88|27722.88|27722.88|27722.88|27722.88|0
1653391820000|2022-05-24 11:30:20|27719.35|27719.35|27719.35|27719.35|27719.35|27719.35|27719.35|27719.35|0
1653391840000|2022-05-24 11:30:40|27722.88|27722.88|27729.95|27729.95|27729.95|27729.95|27722.88|27722.88|0
1653391870000|2022-05-24 11:31:10|27722.88|27722.88|27719.35|27719.35|27722.88|27722.88|27719.35|27719.35|0
1653391910000|2022-05-24 11:31:50|27715.81|27715.81|27708.74|27708.74|27715.81|27715.81|27708.74|27708.74|0
1653391930000|2022-05-24 11:32:10|27707.54|27707.54|27707.54|27707.54|27707.54|27707.54|27707.54|27707.54|0
1653391940000|2022-05-24 11:32:20|27706.94|27706.94|27706.94|27706.94|27706.94|27706.94|27706.94|27706.94|0
1653391960000|2022-05-24 11:32:40|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|27714.01|0
1653391970000|2022-05-24 11:32:50|27714.42|27714.42|27710.88|27710.88|27714.42|27714.42|27710.88|27710.88|0
1653391980000|2022-05-24 11:33:00|27703.81|27703.81|27700.58|27700.58|27703.81|27703.81|27700.58|27700.58|0
1653391990000|2022-05-24 11:33:10|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|0
1653392020000|2022-05-24 11:33:40|27707.65|27707.65|27707.65|27707.65|27707.65|27707.65|27707.65|27707.65|0
1653392070000|2022-05-24 11:34:30|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|27711.18|0
1653392130000|2022-05-24 11:35:30|27718.25|27718.25|27717.53|27717.53|27718.25|27718.25|27717.53|27717.53|0
1653392230000|2022-05-24 11:37:10|27717.77|27717.77|27710.7|27710.7|27717.77|27717.77|27710.7|27710.7|0
1653392270000|2022-05-24 11:37:50|27710.29|27710.29|27697.47|27697.47|27710.29|27710.29|27697.47|27697.47|0
1653392280000|2022-05-24 11:38:00|27693.94|27693.94|27680.84|27680.84|27693.94|27693.94|27677.77|27677.77|0
1653392290000|2022-05-24 11:38:10|27681.44|27681.44|27682.64|27682.64|27682.64|27682.64|27681.44|27681.44|0
1653392300000|2022-05-24 11:38:20|27689.71|27689.71|27689.71|27689.71|27689.71|27689.71|27689.71|27689.71|0
1653392310000|2022-05-24 11:38:30|27693.25|27693.25|27693.49|27693.49|27693.49|27693.49|27693.25|27693.25|0
1653392320000|2022-05-24 11:38:40|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|27694.09|0
1653392330000|2022-05-24 11:38:50|27687.02|27687.02|27683.48|27683.48|27687.02|27687.02|27683.48|27683.48|0
1653392370000|2022-05-24 11:39:30|27679.95|27679.95|27679.95|27679.95|27679.95|27679.95|27679.95|27679.95|0
1653392400000|2022-05-24 11:40:00|27676.42|27676.42|27672.58|27672.58|27676.42|27676.42|27672.58|27672.58|0
1653392420000|2022-05-24 11:40:20|27671.68|27671.68|27671.38|27671.38|27671.68|27671.68|27671.08|27671.08|0
1653392460000|2022-05-24 11:41:00|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|0
1653392470000|2022-05-24 11:41:10|27646.63|27646.63|27650.17|27650.17|27650.17|27650.17|27646.63|27646.63|0
1653392490000|2022-05-24 11:41:30|27648.97|27648.97|27648.97|27648.97|27648.97|27648.97|27648.97|27648.97|0
1653392520000|2022-05-24 11:42:00|27649.38|27649.38|27649.38|27649.38|27649.38|27649.38|27649.38|27649.38|0
1653392550000|2022-05-24 11:42:30|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|27659.98|0
1653392580000|2022-05-24 11:43:00|27656.45|27656.45|27656.45|27656.45|27656.45|27656.45|27656.45|27656.45|0
1653392630000|2022-05-24 11:43:50|27649.38|27649.38|27649.38|27649.38|27649.38|27649.38|27649.38|27649.38|0
1653392670000|2022-05-24 11:44:30|27635.24|27635.24|27638.77|27638.77|27638.77|27638.77|27635.24|27635.24|0
1653392680000|2022-05-24 11:44:40|27631.7|27631.7|27617.56|27617.56|27631.7|27631.7|27617.56|27617.56|0
1653392690000|2022-05-24 11:44:50|27610.49|27610.49|27606.96|27606.96|27614.03|27614.03|27606.96|27606.96|0
1653392710000|2022-05-24 11:45:10|27624.63|27624.63|27625.53|27625.53|27625.53|27625.53|27624.63|27624.63|0
1653392750000|2022-05-24 11:45:50|27636.14|27636.14|27636.14|27636.14|27636.14|27636.14|27636.14|27636.14|0
1653392760000|2022-05-24 11:46:00|27629.07|27629.07|27629.07|27629.07|27629.07|27629.07|27629.07|27629.07|0
1653392770000|2022-05-24 11:46:10|27628.77|27628.77|27631.89|27631.89|27631.89|27631.89|27628.36|27628.36|0
1653392780000|2022-05-24 11:46:20|27635.43|27635.43|27634.61|27634.61|27635.43|27635.43|27634.61|27634.61|0
1653392790000|2022-05-24 11:46:30|27652.28|27652.28|27652.28|27652.28|27652.28|27652.28|27652.28|27652.28|0
1653392800000|2022-05-24 11:46:40|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|27655.82|0
1653392840000|2022-05-24 11:47:20|27648.75|27648.75|27645.21|27645.21|27648.75|27648.75|27645.21|27645.21|0
1653392850000|2022-05-24 11:47:30|27641.68|27641.68|27641.68|27641.68|27641.68|27641.68|27641.68|27641.68|0
1653392870000|2022-05-24 11:47:50|27648.75|27648.75|27649.16|27649.16|27649.16|27649.16|27648.75|27648.75|0
1653392900000|2022-05-24 11:48:20|27638.55|27638.55|27638.55|27638.55|27638.55|27638.55|27638.55|27638.55|0
1653392920000|2022-05-24 11:48:40|27645.62|27645.62|27645.87|27645.87|27645.87|27645.87|27645.62|27645.62|0
1653392930000|2022-05-24 11:48:50|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|27649.4|0
1653392950000|2022-05-24 11:49:10|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|27649.16|0
1653393060000|2022-05-24 11:51:00|27645.62|27645.62|27645.62|27645.62|27645.62|27645.62|27645.62|27645.62|0
1653393070000|2022-05-24 11:51:10|27649.16|27649.16|27648.34|27648.34|27649.16|27649.16|27648.34|27648.34|0
1653393120000|2022-05-24 11:52:00|27644.8|27644.8|27644.8|27644.8|27644.8|27644.8|27644.8|27644.8|0
1653393140000|2022-05-24 11:52:20|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|0
1653393150000|2022-05-24 11:52:30|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|27652.24|0
1653393240000|2022-05-24 11:54:00|27648.7|27648.7|27648.7|27648.7|27648.7|27648.7|27648.7|27648.7|0
1653393300000|2022-05-24 11:55:00|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|27655.77|0
1653393320000|2022-05-24 11:55:20|27652.24|27652.24|27651.64|27651.64|27652.24|27652.24|27651.64|27651.64|0
1653393340000|2022-05-24 11:55:40|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|0
1653393350000|2022-05-24 11:55:50|27641.03|27641.03|27641.03|27641.03|27641.03|27641.03|27641.03|27641.03|0
1653393380000|2022-05-24 11:56:20|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|27644.57|0
1653393410000|2022-05-24 11:56:50|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|0
1653393420000|2022-05-24 11:57:00|27645.99|27645.99|27645.99|27645.99|27645.99|27645.99|27645.99|27645.99|0
1653393460000|2022-05-24 11:57:40|27653.06|27653.06|27653.06|27653.06|27653.06|27653.06|27653.06|27653.06|0
1653393470000|2022-05-24 11:57:50|27663.66|27663.66|27663.66|27663.66|27663.66|27663.66|27663.66|27663.66|0
1653393500000|2022-05-24 11:58:20|27670.73|27670.73|27670.73|27670.73|27670.73|27670.73|27670.73|27670.73|0
1653393540000|2022-05-24 11:59:00|27671.03|27671.03|27671.03|27671.03|27671.03|27671.03|27671.03|27671.03|0
1653393550000|2022-05-24 11:59:10|27663.96|27663.96|27663.96|27663.96|27663.96|27663.96|27663.96|27663.96|0
1653393560000|2022-05-24 11:59:20|27678.1|27678.1|27674.57|27674.57|27678.1|27678.1|27674.57|27674.57|0
1653393580000|2022-05-24 11:59:40|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|27678.1|0
1653393590000|2022-05-24 11:59:50|27678.4|27678.4|27678.4|27678.4|27678.4|27678.4|27678.4|27678.4|0
1653393610000|2022-05-24 12:00:10|27674.87|27674.87|27671.33|27671.33|27674.87|27674.87|27671.33|27671.33|0
1653393630000|2022-05-24 12:00:30|27664.26|27664.26|27664.26|27664.26|27664.26|27664.26|27664.26|27664.26|0
1653393690000|2022-05-24 12:01:30|27660.73|27660.73|27660.73|27660.73|27660.73|27660.73|27660.73|27660.73|0
1653393720000|2022-05-24 12:02:00|27653.66|27653.66|27653.66|27653.66|27653.66|27653.66|27653.66|27653.66|0
1653393730000|2022-05-24 12:02:10|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|0
1653393780000|2022-05-24 12:03:00|27649.22|27649.22|27649.22|27649.22|27649.22|27649.22|27649.22|27649.22|0
1653393800000|2022-05-24 12:03:20|27648.4|27648.4|27648.4|27648.4|27648.4|27648.4|27648.4|27648.4|0
1653393870000|2022-05-24 12:04:30|27655.47|27655.47|27655.47|27655.47|27655.47|27655.47|27655.47|27655.47|0
1653393930000|2022-05-24 12:05:30|27651.94|27651.94|27651.94|27651.94|27651.94|27651.94|27651.94|27651.94|0
1653393970000|2022-05-24 12:06:10|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|27659.01|0
1653394030000|2022-05-24 12:07:10|27645.17|27645.17|27645.77|27645.77|27646.07|27646.07|27645.17|27645.17|0
1653394050000|2022-05-24 12:07:30|27646.67|27646.67|27657.27|27657.27|27657.27|27657.27|27646.67|27646.67|0
1653394060000|2022-05-24 12:07:40|27657.87|27657.87|27657.87|27657.87|27657.87|27657.87|27657.87|27657.87|0
1653394080000|2022-05-24 12:08:00|27657.57|27657.57|27657.57|27657.57|27657.57|27657.57|27657.57|27657.57|0
1653394140000|2022-05-24 12:09:00|27661.11|27661.11|27661.11|27661.11|27661.11|27661.11|27661.11|27661.11|0
1653394150000|2022-05-24 12:09:10|27660.51|27660.51|27660.51|27660.51|27660.51|27660.51|27660.51|27660.51|0
1653394180000|2022-05-24 12:09:40|27667.58|27667.58|27664.04|27664.04|27667.58|27667.58|27664.04|27664.04|0
1653394220000|2022-05-24 12:10:20|27660.51|27660.51|27660.51|27660.51|27660.51|27660.51|27660.51|27660.51|0
1653394240000|2022-05-24 12:10:40|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|0
1653394250000|2022-05-24 12:10:50|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|0
1653394260000|2022-05-24 12:11:00|27665.05|27665.05|27665.35|27665.35|27665.35|27665.35|27665.05|27665.05|0
1653394320000|2022-05-24 12:12:00|27665.11|27665.11|27665.11|27665.11|27665.11|27665.11|27665.11|27665.11|0
1653394350000|2022-05-24 12:12:30|27668.65|27668.65|27668.65|27668.65|27668.65|27668.65|27668.65|27668.65|0
1653394360000|2022-05-24 12:12:40|27665.11|27665.11|27661.58|27661.58|27665.11|27665.11|27661.58|27661.58|0
1653394380000|2022-05-24 12:13:00|27661.17|27661.17|27661.58|27661.58|27661.58|27661.58|27661.17|27661.17|0
1653394410000|2022-05-24 12:13:30|27661.28|27661.28|27654.21|27654.21|27661.28|27661.28|27654.21|27654.21|0
1653394420000|2022-05-24 12:13:40|27657.74|27657.74|27657.74|27657.74|27657.74|27657.74|27657.74|27657.74|0
1653394430000|2022-05-24 12:13:50|27661.28|27661.28|27661.28|27661.28|27661.28|27661.28|27661.28|27661.28|0
1653394450000|2022-05-24 12:14:10|27664.81|27664.81|27665.41|27665.41|27665.41|27665.41|27664.81|27664.81|0
1653394500000|2022-05-24 12:15:00|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|27658.34|0
1653394510000|2022-05-24 12:15:10|27661.88|27661.88|27661.88|27661.88|27661.88|27661.88|27661.88|27661.88|0
1653394540000|2022-05-24 12:15:40|27665.41|27665.41|27669.25|27669.25|27669.25|27669.25|27665.41|27665.41|0
1653394560000|2022-05-24 12:16:00|27676.32|27676.32|27676.32|27676.32|27676.32|27676.32|27676.32|27676.32|0
1653394600000|2022-05-24 12:16:40|27665.71|27665.71|27665.71|27665.71|27665.71|27665.71|27665.71|27665.71|0
1653394620000|2022-05-24 12:17:00|27669.25|27669.25|27669.25|27669.25|27669.25|27669.25|27669.25|27669.25|0
1653394680000|2022-05-24 12:18:00|27668.95|27668.95|27661.88|27661.88|27668.95|27668.95|27661.88|27661.88|0
1653394690000|2022-05-24 12:18:10|27662.12|27662.12|27662.12|27662.12|27662.12|27662.12|27662.12|27662.12|0
1653394730000|2022-05-24 12:18:50|27658.58|27658.58|27658.58|27658.58|27658.58|27658.58|27658.58|27658.58|0
1653394740000|2022-05-24 12:19:00|27655.05|27655.05|27658.58|27658.58|27658.58|27658.58|27655.05|27655.05|0
1653394820000|2022-05-24 12:20:20|27659.19|27659.19|27659.19|27659.19|27659.19|27659.19|27659.19|27659.19|0
1653394860000|2022-05-24 12:21:00|27662.72|27662.72|27662.72|27662.72|27662.72|27662.72|27662.72|27662.72|0
1653394910000|2022-05-24 12:21:50|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|0
1653394920000|2022-05-24 12:22:00|27658.88|27658.88|27658.88|27658.88|27658.88|27658.88|27658.88|27658.88|0
1653394980000|2022-05-24 12:23:00|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|0
1653395040000|2022-05-24 12:24:00|27665.95|27665.95|27665.83|27665.83|27665.95|27665.95|27665.83|27665.83|0
1653395090000|2022-05-24 12:24:50|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|27658.76|27658.76|0
1653395150000|2022-05-24 12:25:50|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|0
1653395190000|2022-05-24 12:26:30|27655.23|27655.23|27655.23|27655.23|27655.23|27655.23|27655.23|27655.23|0
1653395220000|2022-05-24 12:27:00|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|27658.76|0
1653395260000|2022-05-24 12:27:40|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|27662.3|0
1653395280000|2022-05-24 12:28:00|27672.9|27672.9|27672.9|27672.9|27672.9|27672.9|27672.9|27672.9|0
1653395300000|2022-05-24 12:28:20|27672.3|27672.3|27671.48|27671.48|27672.3|27672.3|27671.48|27671.48|0
1653395320000|2022-05-24 12:28:40|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|27667.95|0
1653395330000|2022-05-24 12:28:50|27668.36|27668.36|27667.46|27667.46|27668.36|27668.36|27667.46|27667.46|0
1653395340000|2022-05-24 12:29:00|27674.53|27674.53|27674.83|27674.83|27674.83|27674.83|27674.53|27674.53|0
1653395350000|2022-05-24 12:29:10|27674.42|27674.42|27674.42|27674.42|27674.42|27674.42|27674.42|27674.42|0
1653395360000|2022-05-24 12:29:20|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|27677.95|0
1653395370000|2022-05-24 12:29:30|27677.54|27677.54|27674.01|27674.01|27677.54|27677.54|27674.01|27674.01|0
1653395380000|2022-05-24 12:29:40|27666.94|27666.94|27666.94|27666.94|27666.94|27666.94|27666.94|27666.94|0
1653395450000|2022-05-24 12:30:50|27666.34|27666.34|27666.64|27666.64|27666.64|27666.64|27666.34|27666.34|0
1653395480000|2022-05-24 12:31:20|27666.94|27666.94|27659.87|27659.87|27666.94|27666.94|27659.87|27659.87|0
1653395490000|2022-05-24 12:31:30|27652.8|27652.8|27649.26|27649.26|27652.8|27652.8|27649.26|27649.26|0
1653395510000|2022-05-24 12:31:50|27645.73|27645.73|27645.73|27645.73|27645.73|27645.73|27645.73|27645.73|0
1653395520000|2022-05-24 12:32:00|27628.05|27628.05|27631.59|27631.59|27635.12|27635.12|27628.05|27628.05|0
1653395530000|2022-05-24 12:32:10|27635.12|27635.12|27635.12|27635.12|27635.12|27635.12|27635.12|27635.12|0
1653395540000|2022-05-24 12:32:20|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|0
1653395560000|2022-05-24 12:32:40|27638.66|27638.66|27638.66|27638.66|27638.66|27638.66|27638.66|27638.66|0
1653395580000|2022-05-24 12:33:00|27628.05|27628.05|27628.05|27628.05|27628.05|27628.05|27628.05|27628.05|0
1653395590000|2022-05-24 12:33:10|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|0
1653395610000|2022-05-24 12:33:30|27635.12|27635.12|27638.66|27638.66|27638.66|27638.66|27635.12|27635.12|0
1653395620000|2022-05-24 12:33:40|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|27631.59|0
1653395630000|2022-05-24 12:33:50|27628.05|27628.05|27620.98|27620.98|27628.05|27628.05|27620.98|27620.98|0
1653395640000|2022-05-24 12:34:00|27620.86|27620.86|27620.86|27620.86|27620.86|27620.86|27620.86|27620.86|0
1653395670000|2022-05-24 12:34:30|27613.79|27613.79|27612.97|27612.97|27613.79|27613.79|27612.97|27612.97|0
1653395690000|2022-05-24 12:34:50|27609.44|27609.44|27609.44|27609.44|27609.44|27609.44|27609.44|27609.44|0
1653395700000|2022-05-24 12:35:00|27598.83|27598.83|27602.37|27602.37|27602.37|27602.37|27598.83|27598.83|0
1653395730000|2022-05-24 12:35:30|27605.9|27605.9|27605.78|27605.78|27605.9|27605.9|27605.78|27605.78|0
1653395740000|2022-05-24 12:35:40|27603.38|27603.38|27589.24|27589.24|27603.38|27603.38|27589.24|27589.24|0
1653395750000|2022-05-24 12:35:50|27588.94|27588.94|27588.94|27588.94|27588.94|27588.94|27588.94|27588.94|0
1653395760000|2022-05-24 12:36:00|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|27592.24|0
1653395770000|2022-05-24 12:36:10|27592.54|27592.54|27587.58|27587.58|27592.95|27592.95|27587.28|27587.28|0
1653395780000|2022-05-24 12:36:20|27591.11|27591.11|27591.11|27591.11|27591.11|27591.11|27591.11|27591.11|0
1653395800000|2022-05-24 12:36:40|27589.91|27589.91|27590.62|27590.62|27590.62|27590.62|27589.91|27589.91|0
1653395820000|2022-05-24 12:37:00|27594.16|27594.16|27594.16|27594.16|27594.16|27594.16|27594.16|27594.16|0
1653395830000|2022-05-24 12:37:10|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|0
1653395850000|2022-05-24 12:37:30|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|0
1653395860000|2022-05-24 12:37:40|27594.57|27594.57|27594.57|27594.57|27594.57|27594.57|27594.57|27594.57|0
1653395920000|2022-05-24 12:38:40|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|27598.1|0
1653395940000|2022-05-24 12:39:00|27597.98|27597.98|27597.98|27597.98|27597.98|27597.98|27597.98|27597.98|0
1653395950000|2022-05-24 12:39:10|27590.91|27590.91|27589.41|27589.41|27590.91|27590.91|27589.41|27589.41|0
1653395970000|2022-05-24 12:39:30|27589.82|27589.82|27589.82|27589.82|27589.82|27589.82|27589.82|27589.82|0
1653396000000|2022-05-24 12:40:00|27589.58|27589.58|27593.11|27593.11|27593.11|27593.11|27589.58|27589.58|0
1653396020000|2022-05-24 12:40:20|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|0
1653396040000|2022-05-24 12:40:40|27582.51|27582.51|27582.51|27582.51|27582.51|27582.51|27582.51|27582.51|0
1653396060000|2022-05-24 12:41:00|27589.58|27589.58|27593.11|27593.11|27593.11|27593.11|27589.58|27589.58|0
1653396100000|2022-05-24 12:41:40|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|27589.58|0
1653396110000|2022-05-24 12:41:50|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|27593.11|0
1653396130000|2022-05-24 12:42:10|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|27596.64|0
1653396170000|2022-05-24 12:42:50|27600.18|27600.18|27596.64|27596.64|27600.18|27600.18|27596.64|27596.64|0
1653396190000|2022-05-24 12:43:10|27597.55|27597.55|27597.85|27597.85|27597.85|27597.85|27597.55|27597.55|0
1653396210000|2022-05-24 12:43:30|27590.78|27590.78|27590.78|27590.78|27590.78|27590.78|27590.78|27590.78|0
1653396240000|2022-05-24 12:44:00|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|27580.17|0
1653396280000|2022-05-24 12:44:40|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|27573.1|0
1653396340000|2022-05-24 12:45:40|27573.7|27573.7|27574.3|27574.3|27574.3|27574.3|27573.7|27573.7|0
1653396360000|2022-05-24 12:46:00|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|27581.37|0
1653396370000|2022-05-24 12:46:10|27581.78|27581.78|27578.25|27578.25|27581.78|27581.78|27578.25|27578.25|0
1653396380000|2022-05-24 12:46:20|27581.78|27581.78|27581.78|27581.78|27581.78|27581.78|27581.78|27581.78|0
1653396390000|2022-05-24 12:46:30|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|27580.88|0
1653396440000|2022-05-24 12:47:20|27584.42|27584.42|27587.95|27587.95|27587.95|27587.95|27584.42|27584.42|0
1653396500000|2022-05-24 12:48:20|27587.71|27587.71|27587.71|27587.71|27587.71|27587.71|27587.71|27587.71|0
1653396520000|2022-05-24 12:48:40|27580.64|27580.64|27580.64|27580.64|27580.64|27580.64|27580.64|27580.64|0
1653396530000|2022-05-24 12:48:50|27587.71|27587.71|27587.71|27587.71|27587.71|27587.71|27587.71|27587.71|0
1653396540000|2022-05-24 12:49:00|27594.78|27594.78|27598.31|27598.31|27598.31|27598.31|27594.78|27594.78|0
1653396550000|2022-05-24 12:49:10|27601.85|27601.85|27598.31|27598.31|27601.85|27601.85|27598.31|27598.31|0
1653396560000|2022-05-24 12:49:20|27598.72|27598.72|27598.72|27598.72|27598.72|27598.72|27598.72|27598.72|0
1653396610000|2022-05-24 12:50:10|27595.19|27595.19|27595.19|27595.19|27595.19|27595.19|27595.19|27595.19|0
1653396690000|2022-05-24 12:51:30|27591.65|27591.65|27591.65|27591.65|27591.65|27591.65|27591.65|27591.65|0
1653396700000|2022-05-24 12:51:40|27588.12|27588.12|27587.52|27587.52|27588.12|27588.12|27587.52|27587.52|0
1653396750000|2022-05-24 12:52:30|27580.45|27580.45|27580.45|27580.45|27580.45|27580.45|27580.45|27580.45|0
1653396760000|2022-05-24 12:52:40|27576.91|27576.91|27576.91|27576.91|27576.91|27576.91|27576.91|27576.91|0
1653396780000|2022-05-24 12:53:00|27569.84|27569.84|27555.7|27555.7|27569.84|27569.84|27555.7|27555.7|0
1653396790000|2022-05-24 12:53:10|27559.24|27559.24|27562.77|27562.77|27562.77|27562.77|27559.24|27559.24|0
1653396850000|2022-05-24 12:54:10|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|27566.31|0
1653396880000|2022-05-24 12:54:40|27569.84|27569.84|27579.55|27579.55|27579.55|27579.55|27568.94|27568.94|0
1653396900000|2022-05-24 12:55:00|27576.01|27576.01|27576.01|27576.01|27576.01|27576.01|27576.01|27576.01|0
1653396910000|2022-05-24 12:55:10|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|0
1653396930000|2022-05-24 12:55:30|27572.07|27572.07|27572.07|27572.07|27572.07|27572.07|27572.07|27572.07|0
1653396940000|2022-05-24 12:55:40|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|0
1653396960000|2022-05-24 12:56:00|27575.9|27575.9|27575.9|27575.9|27575.9|27575.9|27575.9|27575.9|0
1653396980000|2022-05-24 12:56:20|27582.97|27582.97|27582.97|27582.97|27582.97|27582.97|27582.97|27582.97|0
1653397070000|2022-05-24 12:57:50|27582.67|27582.67|27582.67|27582.67|27582.67|27582.67|27582.67|27582.67|0
1653397080000|2022-05-24 12:58:00|27596.81|27596.81|27596.81|27596.81|27596.81|27596.81|27596.81|27596.81|0
1653397110000|2022-05-24 12:58:30|27600.35|27600.35|27607.42|27607.42|27607.42|27607.42|27600.35|27600.35|0
1653397160000|2022-05-24 12:59:20|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|27607.12|0
1653397180000|2022-05-24 12:59:40|27603.58|27603.58|27603.58|27603.58|27603.58|27603.58|27603.58|27603.58|0
1653397200000|2022-05-24 13:00:00|27610.65|27610.65|27610.65|27610.65|27610.65|27610.65|27610.65|27610.65|0
1653397210000|2022-05-24 13:00:10|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|27617.72|0
1653397220000|2022-05-24 13:00:20|27628.33|27628.33|27624.79|27624.79|27628.33|27628.33|27624.79|27624.79|0
1653397270000|2022-05-24 13:01:10|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|27621.26|0
1653397280000|2022-05-24 13:01:20|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|27624.79|0
1653397290000|2022-05-24 13:01:30|27624.19|27624.19|27624.19|27624.19|27624.19|27624.19|27624.19|27624.19|0
1653397330000|2022-05-24 13:02:10|27620.66|27620.66|27620.66|27620.66|27620.66|27620.66|27620.66|27620.66|0
1653397340000|2022-05-24 13:02:20|27620.9|27620.9|27620.9|27620.9|27620.9|27620.9|27620.9|27620.9|0
1653397350000|2022-05-24 13:02:30|27617.36|27617.36|27635.04|27635.04|27635.04|27635.04|27617.36|27617.36|0
1653397370000|2022-05-24 13:02:50|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|0
1653397400000|2022-05-24 13:03:20|27635.04|27635.04|27635.04|27635.04|27635.04|27635.04|27635.04|27635.04|0
1653397410000|2022-05-24 13:03:30|27638.57|27638.57|27638.57|27638.57|27638.57|27638.57|27638.57|27638.57|0
1653397430000|2022-05-24 13:03:50|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|27631.5|0
1653397440000|2022-05-24 13:04:00|27624.43|27624.43|27624.43|27624.43|27624.43|27624.43|27624.43|27624.43|0
1653397450000|2022-05-24 13:04:10|27617.36|27617.36|27617.36|27617.36|27617.36|27617.36|27617.36|27617.36|0
1653397470000|2022-05-24 13:04:30|27613.83|27613.83|27613.83|27613.83|27613.83|27613.83|27613.83|27613.83|0
1653397500000|2022-05-24 13:05:00|27613.53|27613.53|27613.83|27613.83|27613.83|27613.83|27613.53|27613.53|0
1653397510000|2022-05-24 13:05:10|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|0
1653397550000|2022-05-24 13:05:50|27596.15|27596.15|27599.69|27599.69|27599.69|27599.69|27596.15|27596.15|0
1653397570000|2022-05-24 13:06:10|27596.15|27596.15|27592.62|27592.62|27596.15|27596.15|27592.62|27592.62|0
1653397580000|2022-05-24 13:06:20|27599.69|27599.69|27599.69|27599.69|27599.69|27599.69|27599.69|27599.69|0
1653397590000|2022-05-24 13:06:30|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|0
1653397600000|2022-05-24 13:06:40|27592.62|27592.62|27592.62|27592.62|27592.62|27592.62|27592.62|27592.62|0
1653397620000|2022-05-24 13:07:00|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|0
1653397630000|2022-05-24 13:07:10|27595.74|27595.74|27595.74|27595.74|27595.74|27595.74|27595.74|27595.74|0
1653397650000|2022-05-24 13:07:30|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|27596.04|0
1653397660000|2022-05-24 13:07:40|27599.58|27599.58|27600.48|27600.48|27600.48|27600.48|27599.58|27599.58|0
1653397670000|2022-05-24 13:07:50|27600.78|27600.78|27600.48|27600.48|27600.78|27600.78|27600.48|27600.48|0
1653397720000|2022-05-24 13:08:40|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|0
1653397750000|2022-05-24 13:09:10|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|0
1653397760000|2022-05-24 13:09:20|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|27600.78|0
1653397790000|2022-05-24 13:09:50|27607.85|27607.85|27611.39|27611.39|27611.39|27611.39|27607.85|27607.85|0
1653397810000|2022-05-24 13:10:10|27607.55|27607.55|27604.02|27604.02|27607.55|27607.55|27604.02|27604.02|0
1653397930000|2022-05-24 13:12:10|27607.55|27607.55|27607.55|27607.55|27607.55|27607.55|27607.55|27607.55|0
1653397940000|2022-05-24 13:12:20|27607.85|27607.85|27607.85|27607.85|27607.85|27607.85|27607.85|27607.85|0
1653398000000|2022-05-24 13:13:20|27614.92|27614.92|27614.92|27614.92|27614.92|27614.92|27614.92|27614.92|0
1653398070000|2022-05-24 13:14:30|27611.39|27611.39|27611.39|27611.39|27611.39|27611.39|27611.39|27611.39|0
1653398080000|2022-05-24 13:14:40|27618.46|27618.46|27618.46|27618.46|27618.46|27618.46|27618.46|27618.46|0
1653398100000|2022-05-24 13:15:00|27621.99|27621.99|27621.99|27621.99|27621.99|27621.99|27621.99|27621.99|0
1653398110000|2022-05-24 13:15:10|27622.59|27622.59|27622.59|27622.59|27622.59|27622.59|27622.59|27622.59|0
1653398120000|2022-05-24 13:15:20|27622.89|27622.89|27622.89|27622.89|27622.89|27622.89|27622.89|27622.89|0
1653398160000|2022-05-24 13:16:00|27619.36|27619.36|27619.36|27619.36|27619.36|27619.36|27619.36|27619.36|0
1653398210000|2022-05-24 13:16:50|27620.18|27620.18|27620.18|27620.18|27620.18|27620.18|27620.18|27620.18|0
1653398240000|2022-05-24 13:17:20|27627.25|27627.25|27627.25|27627.25|27627.25|27627.25|27627.25|27627.25|0
1653398250000|2022-05-24 13:17:30|27627.55|27627.55|27627.85|27627.85|27627.85|27627.85|27627.55|27627.55|0
1653398260000|2022-05-24 13:17:40|27628.15|27628.15|27628.15|27628.15|27628.15|27628.15|27628.15|27628.15|0
1653398340000|2022-05-24 13:19:00|27628.45|27628.45|27628.45|27628.45|27628.45|27628.45|27628.45|27628.45|0
1653398350000|2022-05-24 13:19:10|27624.91|27624.91|27624.91|27624.91|27624.91|27624.91|27624.91|27624.91|0
1653398380000|2022-05-24 13:19:40|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|27625.21|0
1653398510000|2022-05-24 13:21:50|27632.28|27632.28|27632.69|27632.69|27632.69|27632.69|27632.28|27632.28|0
1653398520000|2022-05-24 13:22:00|27636.23|27636.23|27636.23|27636.23|27636.23|27636.23|27636.23|27636.23|0
1653398550000|2022-05-24 13:22:30|27636.53|27636.53|27636.53|27636.53|27636.53|27636.53|27636.53|27636.53|0
1653398600000|2022-05-24 13:23:20|27636.94|27636.94|27633.4|27633.4|27636.94|27636.94|27633.4|27633.4|0
1653398610000|2022-05-24 13:23:30|27634.3|27634.3|27638.74|27638.74|27638.74|27638.74|27634.3|27634.3|0
1653398620000|2022-05-24 13:23:40|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|27631.67|0
1653398630000|2022-05-24 13:23:50|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|27628.14|0
1653398650000|2022-05-24 13:24:10|27617.53|27617.53|27617.53|27617.53|27621.07|27621.07|27617.53|27617.53|0
1653398680000|2022-05-24 13:24:40|27616.03|27616.03|27619.26|27619.26|27619.26|27619.26|27615.73|27615.73|0
1653398730000|2022-05-24 13:25:30|27619.02|27619.02|27619.02|27619.02|27619.02|27619.02|27619.02|27619.02|0
1653398740000|2022-05-24 13:25:40|27619.14|27619.14|27622.68|27622.68|27622.68|27622.68|27619.14|27619.14|0
1653398770000|2022-05-24 13:26:10|27629.75|27629.75|27633.28|27633.28|27633.28|27633.28|27629.75|27629.75|0
1653398800000|2022-05-24 13:26:40|27629.75|27629.75|27629.75|27629.75|27629.75|27629.75|27629.75|27629.75|0
1653398810000|2022-05-24 13:26:50|27629.45|27629.45|27625.91|27625.91|27629.45|27629.45|27625.91|27625.91|0
1653398830000|2022-05-24 13:27:10|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|0
1653398880000|2022-05-24 13:28:00|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|0
1653398890000|2022-05-24 13:28:10|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|27629.45|0
1653398960000|2022-05-24 13:29:20|27630.35|27630.35|27630.35|27630.35|27630.35|27630.35|27630.35|27630.35|0
1653398970000|2022-05-24 13:29:30|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|27630.23|0
1653398990000|2022-05-24 13:29:50|27637.3|27637.3|27640.83|27640.83|27640.83|27640.83|27637.3|27637.3|0
1653399000000|2022-05-24 13:30:00|27644.37|27644.37|27665.99|27665.99|27665.99|27665.99|27644.37|27644.37|0
1653399010000|2022-05-24 13:30:10|27669.52|27669.52|27669.93|27669.93|27669.93|27669.93|27669.52|27669.52|0
1653399020000|2022-05-24 13:30:20|27670.23|27670.23|27677.71|27677.71|27677.71|27677.71|27667.11|27667.11|0
1653399030000|2022-05-24 13:30:30|27670.64|27670.64|27663.27|27663.27|27670.64|27670.64|27662.86|27662.86|0
1653399050000|2022-05-24 13:30:50|27652.67|27652.67|27648.05|27648.05|27652.67|27652.67|27647.75|27647.75|0
1653399060000|2022-05-24 13:31:00|27647.75|27647.75|27643.39|27643.39|27647.75|27647.75|27636.32|27636.32|0
1653399070000|2022-05-24 13:31:10|27639.86|27639.86|27639.86|27639.86|27639.86|27639.86|27639.86|27639.86|0
1653399090000|2022-05-24 13:31:30|27643.39|27643.39|27643.39|27643.39|27643.39|27643.39|27643.39|27643.39|0
1653399100000|2022-05-24 13:31:40|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|0
1653399120000|2022-05-24 13:32:00|27636.62|27636.62|27651.6|27651.6|27651.6|27651.6|27629.55|27629.55|0
1653399140000|2022-05-24 13:32:20|27644.53|27644.53|27651.6|27651.6|27651.6|27651.6|27644.53|27644.53|0
1653399150000|2022-05-24 13:32:30|27655.14|27655.14|27651.6|27651.6|27655.14|27655.14|27651.6|27651.6|0
1653399160000|2022-05-24 13:32:40|27652.51|27652.51|27648.97|27648.97|27652.51|27652.51|27648.97|27648.97|0
1653399170000|2022-05-24 13:32:50|27649.21|27649.21|27649.21|27649.21|27649.21|27649.21|27649.21|27649.21|0
1653399180000|2022-05-24 13:33:00|27648.61|27648.61|27647.71|27647.71|27648.61|27648.61|27647.71|27647.71|0
1653399200000|2022-05-24 13:33:20|27648.31|27648.31|27648.61|27648.61|27648.61|27648.61|27648.31|27648.31|0
1653399210000|2022-05-24 13:33:30|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|27647.71|0
1653399220000|2022-05-24 13:33:40|27637.11|27637.11|27633.57|27633.57|27637.11|27637.11|27633.57|27633.57|0
1653399230000|2022-05-24 13:33:50|27630.04|27630.04|27622.97|27622.97|27630.04|27630.04|27622.97|27622.97|0
1653399240000|2022-05-24 13:34:00|27619.43|27619.43|27619.43|27619.43|27619.43|27619.43|27615.9|27615.9|0
1653399260000|2022-05-24 13:34:20|27612.36|27612.36|27608.83|27608.83|27612.36|27612.36|27608.53|27608.53|0
1653399280000|2022-05-24 13:34:40|27612.36|27612.36|27615.9|27615.9|27615.9|27615.9|27612.36|27612.36|0
1653399290000|2022-05-24 13:34:50|27615.49|27615.49|27622.56|27622.56|27622.56|27622.56|27615.49|27615.49|0
1653399300000|2022-05-24 13:35:00|27626.09|27626.09|27629.63|27629.63|27629.63|27629.63|27626.09|27626.09|0
1653399310000|2022-05-24 13:35:10|27626.09|27626.09|27626.09|27626.09|27626.09|27626.09|27626.09|27626.09|0
1653399350000|2022-05-24 13:35:50|27625.68|27625.68|27611.24|27611.24|27625.68|27625.68|27611.24|27611.24|0
1653399360000|2022-05-24 13:36:00|27614.78|27614.78|27604.17|27604.17|27614.78|27614.78|27604.17|27604.17|0
1653399370000|2022-05-24 13:36:10|27600.64|27600.64|27601.54|27601.54|27601.54|27601.54|27600.64|27600.64|0
1653399380000|2022-05-24 13:36:20|27608.61|27608.61|27623.05|27623.05|27623.05|27623.05|27608.61|27608.61|0
1653399410000|2022-05-24 13:36:50|27619.51|27619.51|27619.51|27619.51|27619.51|27619.51|27619.51|27619.51|0
1653399420000|2022-05-24 13:37:00|27619.21|27619.21|27618.61|27618.61|27619.21|27619.21|27618.61|27618.61|0
1653399440000|2022-05-24 13:37:20|27597.4|27597.4|27600.53|27600.53|27600.94|27600.94|27597.4|27597.4|0
1653399450000|2022-05-24 13:37:30|27604.06|27604.06|27600.53|27600.53|27604.06|27604.06|27600.53|27600.53|0
1653399470000|2022-05-24 13:37:50|27596.99|27596.99|27596.99|27596.99|27596.99|27596.99|27596.99|27596.99|0
1653399480000|2022-05-24 13:38:00|27593.46|27593.46|27593.46|27593.46|27596.99|27596.99|27593.46|27593.46|0
1653399490000|2022-05-24 13:38:10|27604.06|27604.06|27589.92|27589.92|27604.06|27604.06|27589.92|27589.92|0
1653399500000|2022-05-24 13:38:20|27596.99|27596.99|27600.53|27600.53|27600.53|27600.53|27596.99|27596.99|0
1653399510000|2022-05-24 13:38:30|27600.12|27600.12|27600.12|27600.12|27600.12|27600.12|27600.12|27600.12|0
1653399520000|2022-05-24 13:38:40|27603.65|27603.65|27607.19|27607.19|27607.19|27607.19|27603.65|27603.65|0
1653399530000|2022-05-24 13:38:50|27606.78|27606.78|27599.71|27599.71|27606.78|27606.78|27599.71|27599.71|0
1653399540000|2022-05-24 13:39:00|27596.17|27596.17|27592.64|27592.64|27596.17|27596.17|27592.64|27592.64|0
1653399550000|2022-05-24 13:39:10|27596.17|27596.17|27596.17|27596.17|27596.17|27596.17|27596.17|27596.17|0
1653399560000|2022-05-24 13:39:20|27592.64|27592.64|27599.11|27599.11|27599.11|27599.11|27592.04|27592.04|0
1653399580000|2022-05-24 13:39:40|27606.18|27606.18|27604.14|27604.14|27607.68|27607.68|27604.14|27604.14|0
1653399590000|2022-05-24 13:39:50|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|0
1653399600000|2022-05-24 13:40:00|27603.43|27603.43|27596.36|27596.36|27603.43|27603.43|27596.36|27596.36|0
1653399620000|2022-05-24 13:40:20|27596.96|27596.96|27589.89|27589.89|27596.96|27596.96|27589.89|27589.89|0
1653399630000|2022-05-24 13:40:30|27590.02|27590.02|27597.09|27597.09|27597.09|27597.09|27590.02|27590.02|0
1653399670000|2022-05-24 13:41:10|27593.55|27593.55|27585.88|27585.88|27593.55|27593.55|27585.88|27585.88|0
1653399680000|2022-05-24 13:41:20|27586.18|27586.18|27586.18|27586.18|27586.18|27586.18|27586.18|27586.18|0
1653399710000|2022-05-24 13:41:50|27589.72|27589.72|27586.18|27586.18|27589.72|27589.72|27586.18|27586.18|0
1653399720000|2022-05-24 13:42:00|27582.65|27582.65|27578.7|27578.7|27582.65|27582.65|27578.7|27578.7|0
1653399730000|2022-05-24 13:42:10|27582.24|27582.24|27599.5|27599.5|27599.5|27599.5|27582.24|27582.24|0
1653399740000|2022-05-24 13:42:20|27603.03|27603.03|27603.03|27603.03|27603.03|27603.03|27603.03|27603.03|0
1653399760000|2022-05-24 13:42:40|27602.73|27602.73|27590.93|27590.93|27602.73|27602.73|27590.93|27590.93|0
1653399770000|2022-05-24 13:42:50|27594.46|27594.46|27594.46|27594.46|27594.46|27594.46|27594.46|27594.46|0
1653399780000|2022-05-24 13:43:00|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|27595.06|0
1653399810000|2022-05-24 13:43:30|27594.65|27594.65|27598.19|27598.19|27601.72|27601.72|27594.65|27594.65|0
1653399820000|2022-05-24 13:43:40|27598.6|27598.6|27602.95|27602.95|27602.95|27602.95|27598.6|27598.6|0
1653399830000|2022-05-24 13:43:50|27606.49|27606.49|27606.49|27606.49|27606.49|27606.49|27606.49|27606.49|0
1653399850000|2022-05-24 13:44:10|27610.02|27610.02|27627.7|27627.7|27627.7|27627.7|27610.02|27610.02|0
1653399860000|2022-05-24 13:44:20|27620.63|27620.63|27620.63|27620.63|27620.63|27620.63|27620.63|27620.63|0
1653399870000|2022-05-24 13:44:30|27621.04|27621.04|27621.52|27621.52|27621.52|27621.52|27621.04|27621.04|0
1653399880000|2022-05-24 13:44:40|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|27621.64|0
1653399890000|2022-05-24 13:44:50|27618.11|27618.11|27618.11|27618.11|27618.11|27618.11|27618.11|27618.11|0
1653399900000|2022-05-24 13:45:00|27614.27|27614.27|27625.48|27625.48|27625.48|27625.48|27614.27|27614.27|0
1653399910000|2022-05-24 13:45:10|27625.89|27625.89|27626.79|27626.79|27626.79|27626.79|27625.89|27625.89|0
1653399920000|2022-05-24 13:45:20|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|27626.49|0
1653399930000|2022-05-24 13:45:30|27622.95|27622.95|27619.42|27619.42|27622.95|27622.95|27619.42|27619.42|0
1653399940000|2022-05-24 13:45:40|27612.35|27612.35|27612.35|27612.35|27612.35|27612.35|27612.35|27612.35|0
1653399960000|2022-05-24 13:46:00|27615.88|27615.88|27615.88|27615.88|27615.88|27615.88|27615.88|27615.88|0
1653399970000|2022-05-24 13:46:10|27619.42|27619.42|27615.88|27615.88|27619.42|27619.42|27615.88|27615.88|0
1653399980000|2022-05-24 13:46:20|27622.95|27622.95|27622.95|27622.95|27622.95|27622.95|27622.95|27622.95|0
1653399990000|2022-05-24 13:46:30|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|0
1653400040000|2022-05-24 13:47:20|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|0
1653400050000|2022-05-24 13:47:30|27609.42|27609.42|27598.81|27598.81|27609.42|27609.42|27598.81|27598.81|0
1653400060000|2022-05-24 13:47:40|27605.88|27605.88|27602.35|27602.35|27605.88|27605.88|27602.35|27602.35|0
1653400070000|2022-05-24 13:47:50|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|27609.42|0
1653400090000|2022-05-24 13:48:10|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|0
1653400100000|2022-05-24 13:48:20|27612.71|27612.71|27616.12|27616.12|27616.24|27616.24|27612.71|27612.71|0
1653400110000|2022-05-24 13:48:30|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|27612.59|0
1653400130000|2022-05-24 13:48:50|27609.05|27609.05|27601.68|27601.68|27609.05|27609.05|27601.68|27601.68|0
1653400140000|2022-05-24 13:49:00|27605.22|27605.22|27601.68|27601.68|27605.22|27605.22|27601.68|27601.68|0
1653400150000|2022-05-24 13:49:10|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|27601.27|0
1653400160000|2022-05-24 13:49:20|27608.34|27608.34|27615.41|27615.41|27615.41|27615.41|27608.34|27608.34|0
1653400170000|2022-05-24 13:49:30|27608.34|27608.34|27608.34|27608.34|27608.34|27608.34|27608.34|27608.34|0
1653400180000|2022-05-24 13:49:40|27604.81|27604.81|27603.61|27603.61|27604.81|27604.81|27603.61|27603.61|0
1653400220000|2022-05-24 13:50:20|27610.68|27610.68|27614.81|27614.81|27614.81|27614.81|27610.68|27610.68|0
1653400230000|2022-05-24 13:50:30|27607.74|27607.74|27607.74|27607.74|27607.74|27607.74|27607.74|27607.74|0
1653400240000|2022-05-24 13:50:40|27607.2|27607.2|27604.03|27604.03|27607.56|27607.56|27604.03|27604.03|0
1653400250000|2022-05-24 13:50:50|27604.44|27604.44|27604.44|27604.44|27604.44|27604.44|27604.44|27604.44|0
1653400260000|2022-05-24 13:51:00|27607.97|27607.97|27611.51|27611.51|27611.51|27611.51|27607.97|27607.97|0
1653400280000|2022-05-24 13:51:20|27615.04|27615.04|27626.25|27626.25|27629.78|27629.78|27615.04|27615.04|0
1653400290000|2022-05-24 13:51:30|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|27622.71|0
1653400320000|2022-05-24 13:52:00|27619.18|27619.18|27623.31|27623.31|27623.31|27623.31|27615.64|27615.64|0
1653400330000|2022-05-24 13:52:10|27626.85|27626.85|27639.06|27639.06|27639.06|27639.06|27626.85|27626.85|0
1653400340000|2022-05-24 13:52:20|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|27635.53|0
1653400350000|2022-05-24 13:52:30|27631.99|27631.99|27631.99|27631.99|27631.99|27631.99|27631.99|27631.99|0
1653400360000|2022-05-24 13:52:40|27639.06|27639.06|27642.6|27642.6|27642.6|27642.6|27639.06|27639.06|0
1653400370000|2022-05-24 13:52:50|27646.13|27646.13|27653.2|27653.2|27653.2|27653.2|27646.13|27646.13|0
1653400380000|2022-05-24 13:53:00|27649.67|27649.67|27649.67|27649.67|27649.67|27649.67|27649.67|27649.67|0
1653400400000|2022-05-24 13:53:20|27660.27|27660.27|27659.97|27659.97|27660.27|27660.27|27659.97|27659.97|0
1653400410000|2022-05-24 13:53:30|27667.04|27667.04|27667.04|27667.04|27667.04|27667.04|27667.04|27667.04|0
1653400420000|2022-05-24 13:53:40|27674.11|27674.11|27674.11|27674.11|27674.11|27674.11|27674.11|27674.11|0
1653400430000|2022-05-24 13:53:50|27674.52|27674.52|27674.52|27674.52|27674.52|27674.52|27674.52|27674.52|0
1653400440000|2022-05-24 13:54:00|27670.99|27670.99|27663.92|27663.92|27670.99|27670.99|27663.92|27663.92|0
1653400460000|2022-05-24 13:54:20|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|0
1653400470000|2022-05-24 13:54:30|27674.52|27674.52|27670.99|27670.99|27674.52|27674.52|27670.99|27670.99|0
1653400480000|2022-05-24 13:54:40|27663.92|27663.92|27667.45|27667.45|27670.99|27670.99|27663.92|27663.92|0
1653400490000|2022-05-24 13:54:50|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|27670.99|0
1653400500000|2022-05-24 13:55:00|27667.45|27667.45|27667.04|27667.04|27667.45|27667.45|27667.04|27667.04|0
1653400510000|2022-05-24 13:55:10|27674.11|27674.11|27681.18|27681.18|27684.72|27684.72|27674.11|27674.11|0
1653400520000|2022-05-24 13:55:20|27684.72|27684.72|27684.72|27684.72|27684.72|27684.72|27681.18|27681.18|0
1653400530000|2022-05-24 13:55:30|27688.25|27688.25|27681.18|27681.18|27688.25|27688.25|27681.18|27681.18|0
1653400540000|2022-05-24 13:55:40|27691.79|27691.79|27691.79|27691.79|27691.79|27691.79|27691.79|27691.79|0
1653400550000|2022-05-24 13:55:50|27691.91|27691.91|27695.44|27695.44|27695.44|27695.44|27691.91|27691.91|0
1653400560000|2022-05-24 13:56:00|27691.91|27691.91|27688.37|27688.37|27691.91|27691.91|27688.37|27688.37|0
1653400570000|2022-05-24 13:56:10|27691.91|27691.91|27691.91|27691.91|27691.91|27691.91|27691.91|27691.91|0
1653400580000|2022-05-24 13:56:20|27684.84|27684.84|27684.84|27684.84|27684.84|27684.84|27684.84|27684.84|0
1653400590000|2022-05-24 13:56:30|27688.37|27688.37|27691.91|27691.91|27691.91|27691.91|27688.37|27688.37|0
1653400610000|2022-05-24 13:56:50|27688.37|27688.37|27691.91|27691.91|27691.91|27691.91|27688.37|27688.37|0
1653400620000|2022-05-24 13:57:00|27695.44|27695.44|27702.51|27702.51|27702.51|27702.51|27695.44|27695.44|0
1653400630000|2022-05-24 13:57:10|27698.98|27698.98|27701.31|27701.31|27701.31|27701.31|27697.78|27697.78|0
1653400650000|2022-05-24 13:57:30|27704.85|27704.85|27704.85|27704.85|27704.85|27704.85|27704.85|27704.85|0
1653400660000|2022-05-24 13:57:40|27711.92|27711.92|27712.82|27712.82|27712.82|27712.82|27711.92|27711.92|0
1653400670000|2022-05-24 13:57:50|27716.35|27716.35|27716.35|27716.35|27716.35|27716.35|27716.35|27716.35|0
1653400680000|2022-05-24 13:58:00|27726.96|27726.96|27723.42|27723.42|27726.96|27726.96|27723.42|27723.42|0
1653400690000|2022-05-24 13:58:10|27726.96|27726.96|27730.49|27730.49|27730.49|27730.49|27726.96|27726.96|0
1653400700000|2022-05-24 13:58:20|27734.03|27734.03|27730.49|27730.49|27734.03|27734.03|27726.96|27726.96|0
1653400720000|2022-05-24 13:58:40|27723.42|27723.42|27723.72|27723.72|27723.72|27723.72|27723.42|27723.42|0
1653400730000|2022-05-24 13:58:50|27720.19|27720.19|27716.65|27716.65|27720.19|27720.19|27716.65|27716.65|0
1653400740000|2022-05-24 13:59:00|27720.19|27720.19|27737.86|27737.86|27737.86|27737.86|27720.19|27720.19|0
1653400750000|2022-05-24 13:59:10|27734.33|27734.33|27741.4|27741.4|27741.4|27741.4|27734.33|27734.33|0
1653400760000|2022-05-24 13:59:20|27744.93|27744.93|27734.33|27734.33|27744.93|27744.93|27734.33|27734.33|0
1653400770000|2022-05-24 13:59:30|27730.79|27730.79|27734.33|27734.33|27734.33|27734.33|27730.79|27730.79|0
1653400780000|2022-05-24 13:59:40|27734.63|27734.63|27727.56|27727.56|27734.63|27734.63|27727.56|27727.56|0
1653400790000|2022-05-24 13:59:50|27727.86|27727.86|27738.46|27738.46|27742|27742|27727.86|27727.86|0
1653400800000|2022-05-24 14:00:00|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|27727.86|0
1653400810000|2022-05-24 14:00:10|27727.26|27727.26|27727.26|27727.26|27727.26|27727.26|27727.26|27727.26|0
1653400820000|2022-05-24 14:00:20|27723.72|27723.72|27723.72|27723.72|27723.72|27723.72|27723.72|27723.72|0
1653400830000|2022-05-24 14:00:30|27716.65|27716.65|27720.19|27720.19|27720.19|27720.19|27716.65|27716.65|0
1653400840000|2022-05-24 14:00:40|27716.65|27716.65|27716.65|27716.65|27716.65|27716.65|27716.65|27716.65|0
1653400860000|2022-05-24 14:01:00|27713.12|27713.12|27712.71|27712.71|27713.12|27713.12|27712.71|27712.71|0
1653400870000|2022-05-24 14:01:10|27702.1|27702.1|27701.2|27701.2|27702.1|27702.1|27700.3|27700.3|0
1653400880000|2022-05-24 14:01:20|27701.5|27701.5|27690.3|27690.3|27701.8|27701.8|27690.3|27690.3|0
1653400890000|2022-05-24 14:01:30|27693.83|27693.83|27671.61|27671.61|27693.83|27693.83|27671.61|27671.61|0
1653400900000|2022-05-24 14:01:40|27664.54|27664.54|27664.54|27664.54|27664.54|27664.54|27664.54|27664.54|0
1653400910000|2022-05-24 14:01:50|27664.42|27664.42|27664.42|27664.42|27664.42|27664.42|27664.42|27664.42|0
1653400920000|2022-05-24 14:02:00|27664.72|27664.72|27657.65|27657.65|27664.72|27664.72|27657.65|27657.65|0
1653400930000|2022-05-24 14:02:10|27654.12|27654.12|27647.05|27647.05|27654.12|27654.12|27647.05|27647.05|0
1653400940000|2022-05-24 14:02:20|27646.75|27646.75|27642.72|27642.72|27646.75|27646.75|27635.24|27635.24|0
1653400950000|2022-05-24 14:02:30|27649.79|27649.79|27647.16|27647.16|27650.69|27650.69|27647.16|27647.16|0
1653400970000|2022-05-24 14:02:50|27648.36|27648.36|27659.26|27659.26|27662.5|27662.5|27648.36|27648.36|0
1653400980000|2022-05-24 14:03:00|27662.8|27662.8|27666.33|27666.33|27669.87|27669.87|27662.8|27662.8|0
1653400990000|2022-05-24 14:03:10|27662.8|27662.8|27666.33|27666.33|27666.33|27666.33|27662.8|27662.8|0
1653401000000|2022-05-24 14:03:20|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|27669.87|0
1653401010000|2022-05-24 14:03:30|27673.4|27673.4|27673.4|27673.4|27673.4|27673.4|27673.4|27673.4|0
1653401020000|2022-05-24 14:03:40|27676.94|27676.94|27673.4|27673.4|27676.94|27676.94|27673.4|27673.4|0
1653401030000|2022-05-24 14:03:50|27680.47|27680.47|27680.47|27680.47|27680.47|27680.47|27680.47|27680.47|0
1653401040000|2022-05-24 14:04:00|27676.64|27676.64|27669.57|27669.57|27676.64|27676.64|27669.57|27669.57|0
1653401060000|2022-05-24 14:04:20|27655.43|27655.43|27658.96|27658.96|27658.96|27658.96|27655.43|27655.43|0
1653401080000|2022-05-24 14:04:40|27662.5|27662.5|27662.5|27662.5|27662.5|27662.5|27662.5|27662.5|0
1653401090000|2022-05-24 14:04:50|27666.03|27666.03|27666.03|27666.03|27666.03|27666.03|27666.03|27666.03|0
1653401100000|2022-05-24 14:05:00|27676.64|27676.64|27676.64|27676.64|27676.64|27676.64|27676.64|27676.64|0
1653401110000|2022-05-24 14:05:10|27673.1|27673.1|27682.2|27682.2|27682.2|27682.2|27671.3|27671.3|0
1653401120000|2022-05-24 14:05:20|27685.74|27685.74|27678.67|27678.67|27685.74|27685.74|27678.67|27678.67|0
1653401130000|2022-05-24 14:05:30|27682.2|27682.2|27682.2|27682.2|27682.2|27682.2|27682.2|27682.2|0
1653401140000|2022-05-24 14:05:40|27681.9|27681.9|27681.9|27681.9|27681.9|27681.9|27681.9|27681.9|0
1653401150000|2022-05-24 14:05:50|27682.31|27682.31|27682.31|27682.31|27682.31|27682.31|27682.31|27682.31|0
1653401170000|2022-05-24 14:06:10|27692.92|27692.92|27692.92|27692.92|27696.45|27696.45|27692.92|27692.92|0
1653401190000|2022-05-24 14:06:30|27693.22|27693.22|27693.22|27693.22|27693.22|27693.22|27693.22|27693.22|0
1653401200000|2022-05-24 14:06:40|27696.75|27696.75|27697.05|27697.05|27697.05|27697.05|27696.75|27696.75|0
1653401210000|2022-05-24 14:06:50|27700.59|27700.59|27707.96|27707.96|27711.49|27711.49|27700.59|27700.59|0
1653401230000|2022-05-24 14:07:10|27707.36|27707.36|27707.36|27707.36|27707.36|27707.36|27707.36|27707.36|0
1653401240000|2022-05-24 14:07:20|27710.89|27710.89|27716.23|27716.23|27716.23|27716.23|27710.89|27710.89|0
1653401250000|2022-05-24 14:07:30|27719.77|27719.77|27716.23|27716.23|27719.77|27719.77|27716.23|27716.23|0
1653401270000|2022-05-24 14:07:50|27712.7|27712.7|27712.7|27712.7|27712.7|27712.7|27712.7|27712.7|0
1653401280000|2022-05-24 14:08:00|27712.29|27712.29|27700.48|27700.48|27712.29|27712.29|27700.48|27700.48|0
1653401290000|2022-05-24 14:08:10|27696.94|27696.94|27697.55|27697.55|27697.55|27697.55|27696.94|27696.94|0
1653401320000|2022-05-24 14:08:40|27690.48|27690.48|27690.18|27690.18|27690.48|27690.48|27690.18|27690.18|0
1653401330000|2022-05-24 14:08:50|27690.48|27690.48|27666.03|27666.03|27690.48|27690.48|27658.66|27658.66|0
1653401340000|2022-05-24 14:09:00|27669.57|27669.57|27676.64|27676.64|27676.64|27676.64|27669.57|27669.57|0
1653401350000|2022-05-24 14:09:10|27677.24|27677.24|27681.07|27681.07|27681.07|27681.07|27677.24|27677.24|0
1653401360000|2022-05-24 14:09:20|27670.47|27670.47|27659.56|27659.56|27670.47|27670.47|27659.56|27659.56|0
1653401370000|2022-05-24 14:09:30|27659.86|27659.86|27659.56|27659.56|27659.86|27659.86|27659.56|27659.56|0
1653401380000|2022-05-24 14:09:40|27666.63|27666.63|27670.17|27670.17|27670.17|27670.17|27666.63|27666.63|0
1653401400000|2022-05-24 14:10:00|27673.7|27673.7|27656.03|27656.03|27673.7|27673.7|27648.96|27648.96|0
1653401410000|2022-05-24 14:10:10|27656.63|27656.63|27660.16|27660.16|27660.16|27660.16|27656.63|27656.63|0
1653401420000|2022-05-24 14:10:20|27663.7|27663.7|27656.63|27656.63|27663.7|27663.7|27656.63|27656.63|0
1653401430000|2022-05-24 14:10:30|27660.16|27660.16|27663.7|27663.7|27663.7|27663.7|27660.16|27660.16|0
1653401460000|2022-05-24 14:11:00|27656.63|27656.63|27664|27664|27664|27664|27656.63|27656.63|0
1653401470000|2022-05-24 14:11:10|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|0
1653401480000|2022-05-24 14:11:20|27656.93|27656.93|27656.93|27656.93|27667.53|27667.53|27656.93|27656.93|0
1653401490000|2022-05-24 14:11:30|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|27653.39|0
1653401510000|2022-05-24 14:11:50|27649.86|27649.86|27641.89|27641.89|27649.86|27649.86|27638.35|27638.35|0
1653401520000|2022-05-24 14:12:00|27638.35|27638.35|27630.87|27630.87|27638.35|27638.35|27627.34|27627.34|0
1653401530000|2022-05-24 14:12:10|27631.17|27631.17|27631.17|27631.17|27631.17|27631.17|27631.17|27631.17|0
1653401540000|2022-05-24 14:12:20|27634.71|27634.71|27645.31|27645.31|27645.31|27645.31|27634.71|27634.71|0
1653401560000|2022-05-24 14:12:40|27638.24|27638.24|27638.37|27638.37|27638.37|27638.37|27638.24|27638.24|0
1653401570000|2022-05-24 14:12:50|27634.83|27634.83|27634.83|27634.83|27634.83|27634.83|27634.83|27634.83|0
1653401580000|2022-05-24 14:13:00|27638.37|27638.37|27638.37|27638.37|27638.37|27638.37|27638.37|27638.37|0
1653401590000|2022-05-24 14:13:10|27631.3|27631.3|27627.76|27627.76|27631.3|27631.3|27627.76|27627.76|0
1653401600000|2022-05-24 14:13:20|27631.3|27631.3|27631.3|27631.3|27631.3|27631.3|27631.3|27631.3|0
1653401640000|2022-05-24 14:14:00|27631.17|27631.17|27624.1|27624.1|27631.17|27631.17|27624.1|27624.1|0
1653401650000|2022-05-24 14:14:10|27617.03|27617.03|27617.21|27617.21|27617.21|27617.21|27616.61|27616.61|0
1653401660000|2022-05-24 14:14:20|27610.14|27610.14|27610.14|27610.14|27610.14|27610.14|27610.14|27610.14|0
1653401670000|2022-05-24 14:14:30|27606.61|27606.61|27610.14|27610.14|27610.14|27610.14|27606.61|27606.61|0
1653401690000|2022-05-24 14:14:50|27617.21|27617.21|27610.14|27610.14|27617.21|27617.21|27610.14|27610.14|0
1653401710000|2022-05-24 14:15:10|27606.61|27606.61|27606.2|27606.2|27606.61|27606.61|27606.2|27606.2|0
1653401720000|2022-05-24 14:15:20|27609.73|27609.73|27609.73|27609.73|27609.73|27609.73|27609.73|27609.73|0
1653401740000|2022-05-24 14:15:40|27613.27|27613.27|27616.8|27616.8|27616.8|27616.8|27613.27|27613.27|0
1653401750000|2022-05-24 14:15:50|27613.27|27613.27|27613.27|27613.27|27613.27|27613.27|27613.27|27613.27|0
1653401760000|2022-05-24 14:16:00|27616.8|27616.8|27620.34|27620.34|27620.34|27620.34|27616.8|27616.8|0
1653401800000|2022-05-24 14:16:40|27616.8|27616.8|27612.67|27612.67|27620.34|27620.34|27612.67|27612.67|0
1653401810000|2022-05-24 14:16:50|27605.6|27605.6|27605.6|27605.6|27605.6|27605.6|27605.6|27605.6|0
1653401820000|2022-05-24 14:17:00|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|27591.46|0
1653401830000|2022-05-24 14:17:10|27594.99|27594.99|27602.06|27602.06|27602.06|27602.06|27594.99|27594.99|0
1653401840000|2022-05-24 14:17:20|27605.6|27605.6|27605.6|27605.6|27605.6|27605.6|27605.6|27605.6|0
1653401850000|2022-05-24 14:17:30|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|27605.36|0
1653401860000|2022-05-24 14:17:40|27601.82|27601.82|27601.82|27601.82|27601.82|27601.82|27601.82|27601.82|0
1653401870000|2022-05-24 14:17:50|27602.42|27602.42|27598.89|27598.89|27602.42|27602.42|27598.89|27598.89|0
1653401880000|2022-05-24 14:18:00|27595.35|27595.35|27595.35|27595.35|27595.35|27595.35|27595.35|27595.35|0
1653401900000|2022-05-24 14:18:20|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|27595.05|0
1653401910000|2022-05-24 14:18:30|27587.98|27587.98|27584.15|27584.15|27587.98|27587.98|27584.15|27584.15|0
1653401920000|2022-05-24 14:18:40|27598.29|27598.29|27601.82|27601.82|27601.82|27601.82|27594.75|27594.75|0
1653401940000|2022-05-24 14:19:00|27594.75|27594.75|27594.75|27594.75|27594.75|27594.75|27594.75|27594.75|0
1653401960000|2022-05-24 14:19:20|27593.93|27593.93|27590.4|27590.4|27593.93|27593.93|27590.4|27590.4|0
1653401970000|2022-05-24 14:19:30|27590.7|27590.7|27590.7|27590.7|27590.7|27590.7|27590.7|27590.7|0
1653401990000|2022-05-24 14:19:50|27587.16|27587.16|27590.7|27590.7|27590.7|27590.7|27587.16|27587.16|0
1653402020000|2022-05-24 14:20:20|27591|27591|27594.53|27594.53|27598.07|27598.07|27591|27591|0
1653402030000|2022-05-24 14:20:30|27594.94|27594.94|27594.94|27594.94|27594.94|27594.94|27594.94|27594.94|0
1653402040000|2022-05-24 14:20:40|27591.41|27591.41|27594.94|27594.94|27594.94|27594.94|27591.41|27591.41|0
1653402050000|2022-05-24 14:20:50|27598.48|27598.48|27609.68|27609.68|27609.68|27609.68|27598.48|27598.48|0
1653402060000|2022-05-24 14:21:00|27606.15|27606.15|27599.08|27599.08|27606.15|27606.15|27599.08|27599.08|0
1653402070000|2022-05-24 14:21:10|27602.61|27602.61|27609.68|27609.68|27609.68|27609.68|27602.61|27602.61|0
1653402090000|2022-05-24 14:21:30|27609.08|27609.08|27608.48|27608.48|27609.08|27609.08|27608.48|27608.48|0
1653402110000|2022-05-24 14:21:50|27594.34|27594.34|27601.41|27601.41|27601.41|27601.41|27594.34|27594.34|0
1653402120000|2022-05-24 14:22:00|27601.71|27601.71|27601.71|27601.71|27601.71|27601.71|27598.18|27598.18|0
1653402130000|2022-05-24 14:22:10|27605.25|27605.25|27601.71|27601.71|27605.25|27605.25|27601.71|27601.71|0
1653402160000|2022-05-24 14:22:40|27602.01|27602.01|27602.38|27602.38|27602.5|27602.5|27602.01|27602.01|0
1653402170000|2022-05-24 14:22:50|27616.52|27616.52|27624.71|27624.71|27628.24|27628.24|27616.52|27616.52|0
1653402190000|2022-05-24 14:23:10|27625.01|27625.01|27628.54|27628.54|27628.54|27628.54|27625.01|27625.01|0
1653402200000|2022-05-24 14:23:20|27625.01|27625.01|27621.47|27621.47|27625.01|27625.01|27621.47|27621.47|0
1653402210000|2022-05-24 14:23:30|27621.06|27621.06|27617.53|27617.53|27621.06|27621.06|27617.53|27617.53|0
1653402220000|2022-05-24 14:23:40|27616.93|27616.93|27613.39|27613.39|27616.93|27616.93|27613.39|27613.39|0
1653402230000|2022-05-24 14:23:50|27620.46|27620.46|27624.3|27624.3|27624.3|27624.3|27620.46|27620.46|0
1653402240000|2022-05-24 14:24:00|27627.83|27627.83|27627.83|27627.83|27627.83|27627.83|27627.83|27627.83|0
1653402250000|2022-05-24 14:24:10|27624.3|27624.3|27624.3|27624.3|27624.3|27624.3|27624.3|27624.3|0
1653402270000|2022-05-24 14:24:30|27617.23|27617.23|27617.23|27617.23|27617.23|27617.23|27617.23|27617.23|0
1653402280000|2022-05-24 14:24:40|27609.15|27609.15|27599.2|27599.2|27609.15|27609.15|27599.2|27599.2|0
1653402290000|2022-05-24 14:24:50|27602.73|27602.73|27609.8|27609.8|27609.8|27609.8|27602.73|27602.73|0
1653402300000|2022-05-24 14:25:00|27613.34|27613.34|27621.91|27621.91|27621.91|27621.91|27613.34|27613.34|0
1653402310000|2022-05-24 14:25:10|27618.38|27618.38|27618.38|27618.38|27618.38|27618.38|27618.38|27618.38|0
1653402320000|2022-05-24 14:25:20|27618.98|27618.98|27618.98|27618.98|27618.98|27618.98|27618.98|27618.98|0
1653402330000|2022-05-24 14:25:30|27618.68|27618.68|27611.61|27611.61|27618.68|27618.68|27611.61|27611.61|0
1653402340000|2022-05-24 14:25:40|27608.07|27608.07|27608.07|27608.07|27608.07|27608.07|27608.07|27608.07|0
1653402350000|2022-05-24 14:25:50|27608.31|27608.31|27608.44|27608.44|27608.44|27608.44|27608.31|27608.31|0
1653402360000|2022-05-24 14:26:00|27608.74|27608.74|27612.69|27612.69|27612.69|27612.69|27608.74|27608.74|0
1653402370000|2022-05-24 14:26:10|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|0
1653402390000|2022-05-24 14:26:30|27619.64|27619.64|27619.64|27619.64|27619.64|27619.64|27619.64|27619.64|0
1653402410000|2022-05-24 14:26:50|27623.18|27623.18|27630.25|27630.25|27630.25|27630.25|27623.18|27623.18|0
1653402420000|2022-05-24 14:27:00|27633.78|27633.78|27633.78|27633.78|27633.78|27633.78|27633.78|27633.78|0
1653402430000|2022-05-24 14:27:10|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|27630.25|0
1653402450000|2022-05-24 14:27:30|27633.78|27633.78|27637.62|27637.62|27637.62|27637.62|27633.78|27633.78|0
1653402460000|2022-05-24 14:27:40|27641.15|27641.15|27641.15|27641.15|27641.15|27641.15|27641.15|27641.15|0
1653402470000|2022-05-24 14:27:50|27644.69|27644.69|27644.69|27644.69|27644.69|27644.69|27644.69|27644.69|0
1653402500000|2022-05-24 14:28:20|27641.75|27641.75|27641.15|27641.15|27641.75|27641.75|27641.15|27641.15|0
1653402510000|2022-05-24 14:28:30|27627.01|27627.01|27627.01|27627.01|27627.01|27627.01|27627.01|27627.01|0
1653402530000|2022-05-24 14:28:50|27623.48|27623.48|27630.96|27630.96|27630.96|27630.96|27623.48|27623.48|0
1653402540000|2022-05-24 14:29:00|27634.49|27634.49|27634.08|27634.08|27634.49|27634.49|27634.08|27634.08|0
1653402550000|2022-05-24 14:29:10|27637.62|27637.62|27637.62|27637.62|27637.62|27637.62|27637.62|27637.62|0
1653402560000|2022-05-24 14:29:20|27641.15|27641.15|27641.15|27641.15|27641.15|27641.15|27641.15|27641.15|0
1653402570000|2022-05-24 14:29:30|27637.62|27637.62|27637.62|27637.62|27637.62|27637.62|27637.62|27637.62|0
1653402580000|2022-05-24 14:29:40|27638.52|27638.52|27645.95|27645.95|27645.95|27645.95|27638.52|27638.52|0
1653402590000|2022-05-24 14:29:50|27649.48|27649.48|27649.48|27649.48|27653.02|27653.02|27649.48|27649.48|0
1653402600000|2022-05-24 14:30:00|27645.95|27645.95|27645.95|27645.95|27645.95|27645.95|27645.95|27645.95|0
1653402610000|2022-05-24 14:30:10|27642.41|27642.41|27640.73|27640.73|27642.41|27642.41|27640.73|27640.73|0
1653402620000|2022-05-24 14:30:20|27633.66|27633.66|27633.66|27633.66|27633.66|27633.66|27633.66|27633.66|0
1653402640000|2022-05-24 14:30:40|27630.12|27630.12|27630.12|27630.12|27630.12|27630.12|27630.12|27630.12|0
1653402660000|2022-05-24 14:31:00|27629.82|27629.82|27622.75|27622.75|27629.82|27629.82|27622.75|27622.75|0
1653402680000|2022-05-24 14:31:20|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|27626.29|0
1653402700000|2022-05-24 14:31:40|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|0
1653402710000|2022-05-24 14:31:50|27636.89|27636.89|27636.89|27636.89|27636.89|27636.89|27636.89|27636.89|0
1653402720000|2022-05-24 14:32:00|27637.3|27637.3|27637.3|27637.3|27637.3|27637.3|27637.3|27637.3|0
1653402730000|2022-05-24 14:32:10|27633.77|27633.77|27633.77|27633.77|27633.77|27633.77|27633.77|27633.77|0
1653402740000|2022-05-24 14:32:20|27637.3|27637.3|27637.3|27637.3|27637.3|27637.3|27637.3|27637.3|0
1653402750000|2022-05-24 14:32:30|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|27640.84|0
1653402790000|2022-05-24 14:33:10|27640.24|27640.24|27636.7|27636.7|27640.24|27640.24|27636.7|27636.7|0
1653402800000|2022-05-24 14:33:20|27640.24|27640.24|27640.24|27640.24|27640.24|27640.24|27640.24|27640.24|0
1653402810000|2022-05-24 14:33:30|27640.48|27640.48|27640.48|27640.48|27640.48|27640.48|27640.48|27640.48|0
1653402820000|2022-05-24 14:33:40|27644.01|27644.01|27647.55|27647.55|27647.55|27647.55|27644.01|27644.01|0
1653402830000|2022-05-24 14:33:50|27644.01|27644.01|27644.01|27644.01|27644.01|27644.01|27644.01|27644.01|0
1653402840000|2022-05-24 14:34:00|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|27654.62|0
1653402850000|2022-05-24 14:34:10|27658.15|27658.15|27661.69|27661.69|27661.69|27661.69|27658.15|27658.15|0
1653402870000|2022-05-24 14:34:30|27658.15|27658.15|27651.08|27651.08|27658.15|27658.15|27651.08|27651.08|0
1653402890000|2022-05-24 14:34:50|27650.48|27650.48|27646.35|27646.35|27650.48|27650.48|27646.35|27646.35|0
1653402900000|2022-05-24 14:35:00|27632.21|27632.21|27635.74|27635.74|27635.74|27635.74|27632.21|27632.21|0
1653402910000|2022-05-24 14:35:10|27635.33|27635.33|27631.2|27631.2|27635.33|27635.33|27631.2|27631.2|0
1653402920000|2022-05-24 14:35:20|27627.66|27627.66|27630.9|27630.9|27630.9|27630.9|27623.83|27623.83|0
1653402930000|2022-05-24 14:35:30|27627.36|27627.36|27627.36|27627.36|27627.36|27627.36|27627.36|27627.36|0
1653402940000|2022-05-24 14:35:40|27620.29|27620.29|27620.29|27620.29|27620.29|27620.29|27620.29|27620.29|0
1653402950000|2022-05-24 14:35:50|27621.19|27621.19|27621.19|27621.19|27621.19|27621.19|27621.19|27621.19|0
1653402960000|2022-05-24 14:36:00|27617.66|27617.66|27620.89|27620.89|27620.89|27620.89|27617.36|27617.36|0
1653402970000|2022-05-24 14:36:10|27621.49|27621.49|27610.89|27610.89|27625.03|27625.03|27610.89|27610.89|0
1653402980000|2022-05-24 14:36:20|27611.19|27611.19|27614.72|27614.72|27614.72|27614.72|27611.19|27611.19|0
1653403000000|2022-05-24 14:36:40|27614.12|27614.12|27615.03|27615.03|27615.03|27615.03|27614.12|27614.12|0
1653403020000|2022-05-24 14:37:00|27604.42|27604.42|27604.12|27604.12|27604.42|27604.42|27604.12|27604.12|0
1653403050000|2022-05-24 14:37:30|27611.19|27611.19|27611.49|27611.49|27611.49|27611.49|27607.65|27607.65|0
1653403060000|2022-05-24 14:37:40|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|27618.56|0
1653403070000|2022-05-24 14:37:50|27622.09|27622.09|27607.96|27607.96|27622.09|27622.09|27607.96|27607.96|0
1653403080000|2022-05-24 14:38:00|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|0
1653403090000|2022-05-24 14:38:10|27599.98|27599.98|27599.98|27599.98|27599.98|27599.98|27599.98|27599.98|0
1653403100000|2022-05-24 14:38:20|27603.52|27603.52|27599.98|27599.98|27603.52|27603.52|27599.98|27599.98|0
1653403110000|2022-05-24 14:38:30|27607.05|27607.05|27610.59|27610.59|27610.59|27610.59|27607.05|27607.05|0
1653403130000|2022-05-24 14:38:50|27617.66|27617.66|27617.66|27617.66|27617.66|27617.66|27617.66|27617.66|0
1653403160000|2022-05-24 14:39:20|27614.12|27614.12|27614.12|27614.12|27614.12|27614.12|27614.12|27614.12|0
1653403180000|2022-05-24 14:39:40|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|27607.05|0
1653403190000|2022-05-24 14:39:50|27603.52|27603.52|27610.59|27610.59|27610.59|27610.59|27603.52|27603.52|0
1653403210000|2022-05-24 14:40:10|27610.89|27610.89|27610.89|27610.89|27610.89|27610.89|27610.89|27610.89|0
1653403220000|2022-05-24 14:40:20|27607.35|27607.35|27605.74|27605.74|27607.35|27607.35|27605.74|27605.74|0
1653403230000|2022-05-24 14:40:30|27605.14|27605.14|27598.07|27598.07|27605.14|27605.14|27598.07|27598.07|0
1653403260000|2022-05-24 14:41:00|27583.93|27583.93|27583.93|27583.93|27583.93|27583.93|27583.93|27583.93|0
1653403270000|2022-05-24 14:41:10|27591|27591|27583.93|27583.93|27591|27591|27580.4|27580.4|0
1653403280000|2022-05-24 14:41:20|27587.47|27587.47|27587.47|27587.47|27587.47|27587.47|27587.47|27587.47|0
1653403300000|2022-05-24 14:41:40|27583.93|27583.93|27580.63|27580.63|27583.93|27583.93|27580.63|27580.63|0
1653403320000|2022-05-24 14:42:00|27591.23|27591.23|27594.77|27594.77|27594.77|27594.77|27591.23|27591.23|0
1653403330000|2022-05-24 14:42:10|27592.36|27592.36|27592.66|27592.66|27592.66|27592.66|27592.36|27592.36|0
1653403370000|2022-05-24 14:42:50|27596.2|27596.2|27603.27|27603.27|27603.27|27603.27|27596.2|27596.2|0
1653403380000|2022-05-24 14:43:00|27604.77|27604.77|27604.77|27604.77|27604.77|27604.77|27604.77|27604.77|0
1653403390000|2022-05-24 14:43:10|27615.38|27615.38|27615.38|27615.38|27618.91|27618.91|27615.38|27615.38|0
1653403400000|2022-05-24 14:43:20|27616.28|27616.28|27599.73|27599.73|27616.28|27616.28|27599.73|27599.73|0
1653403440000|2022-05-24 14:44:00|27600.04|27600.04|27592.97|27592.97|27600.04|27600.04|27592.97|27592.97|0
1653403450000|2022-05-24 14:44:10|27589.43|27589.43|27582.36|27582.36|27589.43|27589.43|27582.36|27582.36|0
1653403460000|2022-05-24 14:44:20|27585.9|27585.9|27582.36|27582.36|27585.9|27585.9|27582.36|27582.36|0
1653403470000|2022-05-24 14:44:30|27585.9|27585.9|27575.29|27575.29|27585.9|27585.9|27575.29|27575.29|0
1653403480000|2022-05-24 14:44:40|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|0
1653403490000|2022-05-24 14:44:50|27574.99|27574.99|27574.58|27574.58|27574.99|27574.99|27574.58|27574.58|0
1653403500000|2022-05-24 14:45:00|27556.91|27556.91|27560.44|27560.44|27563.98|27563.98|27556.91|27556.91|0
1653403520000|2022-05-24 14:45:20|27560.56|27560.56|27560.56|27560.56|27560.56|27560.56|27560.56|27560.56|0
1653403530000|2022-05-24 14:45:30|27567.63|27567.63|27571.17|27571.17|27571.17|27571.17|27567.63|27567.63|0
1653403540000|2022-05-24 14:45:40|27569.36|27569.36|27569.36|27569.36|27569.36|27569.36|27569.36|27569.36|0
1653403550000|2022-05-24 14:45:50|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|27572.9|0
1653403560000|2022-05-24 14:46:00|27577.64|27577.64|27581.77|27581.77|27581.77|27581.77|27577.64|27577.64|0
1653403570000|2022-05-24 14:46:10|27582.67|27582.67|27582.67|27582.67|27582.67|27582.67|27582.67|27582.67|0
1653403610000|2022-05-24 14:46:50|27589.74|27589.74|27591.1|27591.1|27591.1|27591.1|27589.74|27589.74|0
1653403620000|2022-05-24 14:47:00|27594.64|27594.64|27594.64|27594.64|27594.64|27594.64|27594.64|27594.64|0
1653403640000|2022-05-24 14:47:20|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|27594.52|0
1653403660000|2022-05-24 14:47:40|27594.22|27594.22|27594.22|27594.22|27594.22|27594.22|27594.22|27594.22|0
1653403670000|2022-05-24 14:47:50|27583.61|27583.61|27580.38|27580.38|27583.61|27583.61|27580.08|27580.08|0
1653403680000|2022-05-24 14:48:00|27579.78|27579.78|27583.31|27583.31|27583.31|27583.31|27579.78|27579.78|0
1653403710000|2022-05-24 14:48:30|27582.3|27582.3|27582.6|27582.6|27582.6|27582.6|27582.3|27582.3|0
1653403730000|2022-05-24 14:48:50|27561.39|27561.39|27561.39|27561.39|27561.39|27561.39|27561.39|27561.39|0
1653403740000|2022-05-24 14:49:00|27564.93|27564.93|27564.93|27564.93|27564.93|27564.93|27564.93|27564.93|0
1653403750000|2022-05-24 14:49:10|27564.63|27564.63|27554.32|27554.32|27564.93|27564.93|27554.32|27554.32|0
1653403760000|2022-05-24 14:49:20|27554.62|27554.62|27554.32|27554.32|27554.62|27554.62|27554.32|27554.32|0
1653403780000|2022-05-24 14:49:40|27554.02|27554.02|27554.02|27554.02|27554.02|27554.02|27554.02|27554.02|0
1653403790000|2022-05-24 14:49:50|27546.95|27546.95|27543.42|27543.42|27546.95|27546.95|27543.42|27543.42|0
1653403800000|2022-05-24 14:50:00|27550.49|27550.49|27550.49|27550.49|27550.49|27550.49|27550.49|27550.49|0
1653403810000|2022-05-24 14:50:10|27543.42|27543.42|27543.42|27543.42|27543.42|27543.42|27543.42|27543.42|0
1653403820000|2022-05-24 14:50:20|27550.49|27550.49|27546.71|27546.71|27550.49|27550.49|27546.71|27546.71|0
1653403860000|2022-05-24 14:51:00|27553.78|27553.78|27553.78|27553.78|27553.78|27553.78|27553.78|27553.78|0
1653403870000|2022-05-24 14:51:10|27554.08|27554.08|27553.78|27553.78|27554.08|27554.08|27553.78|27553.78|0
1653403920000|2022-05-24 14:52:00|27546.71|27546.71|27543.18|27543.18|27546.71|27546.71|27543.18|27543.18|0
1653403930000|2022-05-24 14:52:10|27543.48|27543.48|27536.41|27536.41|27543.48|27543.48|27536.41|27536.41|0
1653403940000|2022-05-24 14:52:20|27532.87|27532.87|27532.87|27532.87|27532.87|27532.87|27532.87|27532.87|0
1653403960000|2022-05-24 14:52:40|27536.41|27536.41|27536.41|27536.41|27536.41|27536.41|27536.41|27536.41|0
1653403970000|2022-05-24 14:52:50|27529.34|27529.34|27518.73|27518.73|27529.34|27529.34|27518.73|27518.73|0
1653403980000|2022-05-24 14:53:00|27522.27|27522.27|27539.94|27539.94|27539.94|27539.94|27522.27|27522.27|0
1653403990000|2022-05-24 14:53:10|27543.48|27543.48|27543.48|27543.48|27543.48|27543.48|27543.48|27543.48|0
1653404000000|2022-05-24 14:53:20|27539.94|27539.94|27539.94|27539.94|27539.94|27539.94|27539.94|27539.94|0
1653404040000|2022-05-24 14:54:00|27539.64|27539.64|27539.64|27539.64|27539.64|27539.64|27539.64|27539.64|0
1653404050000|2022-05-24 14:54:10|27532.57|27532.57|27532.57|27532.57|27532.57|27532.57|27532.57|27532.57|0
1653404070000|2022-05-24 14:54:30|27525.5|27525.5|27529.04|27529.04|27529.04|27529.04|27525.5|27525.5|0
1653404080000|2022-05-24 14:54:40|27536.11|27536.11|27525.5|27525.5|27536.11|27536.11|27525.5|27525.5|0
1653404100000|2022-05-24 14:55:00|27521.97|27521.97|27521.97|27521.97|27529.04|27529.04|27518.43|27518.43|0
1653404110000|2022-05-24 14:55:10|27529.04|27529.04|27522.27|27522.27|27529.04|27529.04|27518.43|27518.43|0
1653404120000|2022-05-24 14:55:20|27525.8|27525.8|27525.8|27525.8|27525.8|27525.8|27525.8|27525.8|0
1653404140000|2022-05-24 14:55:40|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|0
1653404150000|2022-05-24 14:55:50|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|0
1653404160000|2022-05-24 14:56:00|27526.4|27526.4|27522.87|27522.87|27526.4|27526.4|27522.87|27522.87|0
1653404180000|2022-05-24 14:56:20|27526.4|27526.4|27522.87|27522.87|27526.4|27526.4|27522.87|27522.87|0
1653404190000|2022-05-24 14:56:30|27526.4|27526.4|27529.94|27529.94|27529.94|27529.94|27522.87|27522.87|0
1653404200000|2022-05-24 14:56:40|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|27526.4|0
1653404210000|2022-05-24 14:56:50|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|0
1653404220000|2022-05-24 14:57:00|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|27537.01|0
1653404230000|2022-05-24 14:57:10|27544.08|27544.08|27544.08|27544.08|27544.08|27544.08|27544.08|27544.08|0
1653404240000|2022-05-24 14:57:20|27537.01|27537.01|27540.54|27540.54|27540.84|27540.84|27537.01|27537.01|0
1653404250000|2022-05-24 14:57:30|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|27529.94|0
1653404290000|2022-05-24 14:58:10|27529.64|27529.64|27526.1|27526.1|27529.64|27529.64|27526.1|27526.1|0
1653404300000|2022-05-24 14:58:20|27536.71|27536.71|27536.71|27536.71|27536.71|27536.71|27536.71|27536.71|0
1653404310000|2022-05-24 14:58:30|27543.78|27543.78|27554.38|27554.38|27554.38|27554.38|27543.78|27543.78|0
1653404320000|2022-05-24 14:58:40|27547.31|27547.31|27547.68|27547.68|27547.68|27547.68|27547.31|27547.31|0
1653404330000|2022-05-24 14:58:50|27544.14|27544.14|27544.14|27544.14|27544.14|27544.14|27544.14|27544.14|0
1653404360000|2022-05-24 14:59:20|27547.68|27547.68|27554.74|27554.74|27554.74|27554.74|27547.68|27547.68|0
1653404370000|2022-05-24 14:59:30|27555.05|27555.05|27551.51|27551.51|27555.05|27555.05|27551.51|27551.51|0
1653404400000|2022-05-24 15:00:00|27551.27|27551.27|27551.27|27551.27|27551.27|27551.27|27551.27|27551.27|0
1653404410000|2022-05-24 15:00:10|27540.66|27540.66|27536.83|27536.83|27540.66|27540.66|27536.83|27536.83|0
1653404420000|2022-05-24 15:00:20|27540.36|27540.36|27540.36|27540.36|27540.36|27540.36|27540.36|27540.36|0
1653404440000|2022-05-24 15:00:40|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|27540.66|0
1653404450000|2022-05-24 15:00:50|27540.96|27540.96|27540.96|27540.96|27540.96|27540.96|27540.96|27540.96|0
1653404460000|2022-05-24 15:01:00|27541.26|27541.26|27541.26|27541.26|27541.26|27541.26|27541.26|27541.26|0
1653404480000|2022-05-24 15:01:20|27548.33|27548.33|27558.94|27558.94|27558.94|27558.94|27548.33|27548.33|0
1653404490000|2022-05-24 15:01:30|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|27555.4|0
1653404520000|2022-05-24 15:02:00|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1653404530000|2022-05-24 15:02:10|27559.76|27559.76|27559.76|27559.76|27559.76|27559.76|27559.76|27559.76|0
1653404550000|2022-05-24 15:02:30|27563.29|27563.29|27563.29|27563.29|27563.29|27563.29|27563.29|27563.29|0
1653404560000|2022-05-24 15:02:40|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|27556.22|0
1653404570000|2022-05-24 15:02:50|27556.82|27556.82|27556|27556|27556.82|27556.82|27556|27556|0
1653404580000|2022-05-24 15:03:00|27563.07|27563.07|27566.61|27566.61|27566.61|27566.61|27563.07|27563.07|0
1653404600000|2022-05-24 15:03:20|27566.91|27566.91|27574.99|27574.99|27574.99|27574.99|27566.91|27566.91|0
1653404620000|2022-05-24 15:03:40|27571.46|27571.46|27567.92|27567.92|27571.46|27571.46|27567.92|27567.92|0
1653404630000|2022-05-24 15:03:50|27560.85|27560.85|27557.32|27557.32|27561.45|27561.45|27557.32|27557.32|0
1653404640000|2022-05-24 15:04:00|27553.78|27553.78|27560.85|27560.85|27560.85|27560.85|27553.78|27553.78|0
1653404650000|2022-05-24 15:04:10|27557.32|27557.32|27557.32|27557.32|27557.32|27557.32|27557.32|27557.32|0
1653404690000|2022-05-24 15:04:50|27553.78|27553.78|27553.78|27553.78|27553.78|27553.78|27553.78|27553.78|0
1653404700000|2022-05-24 15:05:00|27560.85|27560.85|27560.85|27560.85|27560.85|27560.85|27560.85|27560.85|0
1653404710000|2022-05-24 15:05:10|27557.32|27557.32|27557.32|27557.32|27557.32|27557.32|27557.32|27557.32|0
1653404720000|2022-05-24 15:05:20|27553.78|27553.78|27564.39|27564.39|27564.39|27564.39|27553.78|27553.78|0
1653404730000|2022-05-24 15:05:30|27564.69|27564.69|27564.69|27564.69|27564.69|27564.69|27564.69|27564.69|0
1653404750000|2022-05-24 15:05:50|27557.62|27557.62|27557.62|27557.62|27557.62|27557.62|27557.62|27557.62|0
1653404770000|2022-05-24 15:06:10|27557.92|27557.92|27557.92|27557.92|27561.45|27561.45|27557.92|27557.92|0
1653404800000|2022-05-24 15:06:40|27554.38|27554.38|27557.92|27557.92|27557.92|27557.92|27554.38|27554.38|0
1653404820000|2022-05-24 15:07:00|27558.33|27558.33|27561.86|27561.86|27561.86|27561.86|27558.33|27558.33|0
1653404830000|2022-05-24 15:07:10|27561.56|27561.56|27554.49|27554.49|27561.56|27561.56|27554.49|27554.49|0
1653404840000|2022-05-24 15:07:20|27550.96|27550.96|27550.66|27550.66|27550.96|27550.96|27550.66|27550.66|0
1653404860000|2022-05-24 15:07:40|27554.19|27554.19|27547.12|27547.12|27554.19|27554.19|27547.12|27547.12|0
1653404870000|2022-05-24 15:07:50|27550.66|27550.66|27554.19|27554.19|27554.19|27554.19|27550.66|27550.66|0
1653404880000|2022-05-24 15:08:00|27557.73|27557.73|27557.73|27557.73|27557.73|27557.73|27557.73|27557.73|0
1653404890000|2022-05-24 15:08:10|27561.26|27561.26|27564.8|27564.8|27564.8|27564.8|27561.26|27561.26|0
1653404900000|2022-05-24 15:08:20|27568.33|27568.33|27569.34|27569.34|27569.34|27569.34|27568.33|27568.33|0
1653404920000|2022-05-24 15:08:40|27572.88|27572.88|27569.34|27569.34|27572.88|27572.88|27569.34|27569.34|0
1653404930000|2022-05-24 15:08:50|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|27569.04|0
1653404940000|2022-05-24 15:09:00|27572.58|27572.58|27572.58|27572.58|27572.58|27572.58|27572.58|27572.58|0
1653404980000|2022-05-24 15:09:40|27583.18|27583.18|27583.18|27583.18|27583.18|27583.18|27583.18|27583.18|0
1653404990000|2022-05-24 15:09:50|27579.65|27579.65|27579.65|27579.65|27579.65|27579.65|27579.65|27579.65|0
1653405020000|2022-05-24 15:10:20|27583.18|27583.18|27583.59|27583.59|27583.59|27583.59|27583.18|27583.18|0
1653405030000|2022-05-24 15:10:30|27590.66|27590.66|27590.66|27590.66|27590.66|27590.66|27590.66|27590.66|0
1653405040000|2022-05-24 15:10:40|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|0
1653405050000|2022-05-24 15:10:50|27590.36|27590.36|27590.36|27590.36|27590.36|27590.36|27590.36|27590.36|0
1653405070000|2022-05-24 15:11:10|27593.89|27593.89|27593.89|27593.89|27593.89|27593.89|27593.89|27593.89|0
1653405080000|2022-05-24 15:11:20|27604.5|27604.5|27600.96|27600.96|27604.5|27604.5|27600.96|27600.96|0
1653405110000|2022-05-24 15:11:50|27601.33|27601.33|27608.4|27608.4|27608.4|27608.4|27601.33|27601.33|0
1653405120000|2022-05-24 15:12:00|27604.86|27604.86|27608.81|27608.81|27608.81|27608.81|27604.86|27604.86|0
1653405130000|2022-05-24 15:12:10|27609.22|27609.22|27609.22|27609.22|27609.22|27609.22|27609.22|27609.22|0
1653405150000|2022-05-24 15:12:30|27609.58|27609.58|27613.72|27613.72|27613.72|27613.72|27609.58|27609.58|0
1653405220000|2022-05-24 15:13:40|27613.35|27613.35|27616.89|27616.89|27616.89|27616.89|27613.35|27613.35|0
1653405230000|2022-05-24 15:13:50|27620.42|27620.42|27623.96|27623.96|27623.96|27623.96|27620.42|27620.42|0
1653405260000|2022-05-24 15:14:20|27627.49|27627.49|27627.49|27627.49|27627.49|27627.49|27627.49|27627.49|0
1653405270000|2022-05-24 15:14:30|27627.08|27627.08|27627.08|27627.08|27627.08|27627.08|27627.08|27627.08|0
1653405280000|2022-05-24 15:14:40|27620.01|27620.01|27620.01|27620.01|27620.01|27620.01|27620.01|27620.01|0
1653405300000|2022-05-24 15:15:00|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|0
1653405310000|2022-05-24 15:15:10|27623.25|27623.25|27623.25|27623.25|27623.25|27623.25|27623.25|27623.25|0
1653405320000|2022-05-24 15:15:20|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|27619.71|0
1653405330000|2022-05-24 15:15:30|27616.18|27616.18|27616.48|27616.48|27616.48|27616.48|27616.18|27616.18|0
1653405340000|2022-05-24 15:15:40|27620.01|27620.01|27627.08|27627.08|27627.08|27627.08|27620.01|27620.01|0
1653405350000|2022-05-24 15:15:50|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|27623.55|0
1653405360000|2022-05-24 15:16:00|27623.85|27623.85|27640.5|27640.5|27640.5|27640.5|27623.85|27623.85|0
1653405370000|2022-05-24 15:16:10|27640.8|27640.8|27644.64|27644.64|27648.47|27648.47|27640.8|27640.8|0
1653405380000|2022-05-24 15:16:20|27644.94|27644.94|27638.17|27638.17|27645.24|27645.24|27638.17|27638.17|0
1653405390000|2022-05-24 15:16:30|27641.7|27641.7|27652.91|27652.91|27652.91|27652.91|27641.7|27641.7|0
1653405400000|2022-05-24 15:16:40|27653.27|27653.27|27648.83|27648.83|27653.27|27653.27|27648.83|27648.83|0
1653405430000|2022-05-24 15:17:10|27652.37|27652.37|27652.07|27652.07|27652.37|27652.37|27652.07|27652.07|0
1653405440000|2022-05-24 15:17:20|27652.67|27652.67|27652.07|27652.07|27652.67|27652.67|27652.07|27652.07|0
1653405450000|2022-05-24 15:17:30|27652.48|27652.48|27648.94|27648.94|27652.48|27652.48|27648.94|27648.94|0
1653405460000|2022-05-24 15:17:40|27648.53|27648.53|27648.12|27648.12|27648.53|27648.53|27648.12|27648.12|0
1653405490000|2022-05-24 15:18:10|27644.59|27644.59|27640.45|27640.45|27644.59|27644.59|27640.45|27640.45|0
1653405500000|2022-05-24 15:18:20|27640.15|27640.15|27640.15|27640.15|27640.15|27640.15|27640.15|27640.15|0
1653405510000|2022-05-24 15:18:30|27640.45|27640.45|27640.45|27640.45|27640.45|27640.45|27640.45|27640.45|0
1653405520000|2022-05-24 15:18:40|27636.92|27636.92|27636.92|27636.92|27636.92|27636.92|27636.92|27636.92|0
1653405540000|2022-05-24 15:19:00|27636.8|27636.8|27636.8|27636.8|27636.8|27636.8|27636.8|27636.8|0
1653405570000|2022-05-24 15:19:30|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|27633.26|0
1653405580000|2022-05-24 15:19:40|27629.73|27629.73|27629.73|27629.73|27629.73|27629.73|27629.73|27629.73|0
1653405590000|2022-05-24 15:19:50|27622.66|27622.66|27622.66|27622.66|27622.66|27622.66|27622.66|27622.66|0
1653405600000|2022-05-24 15:20:00|27619.12|27619.12|27608.52|27608.52|27619.12|27619.12|27608.52|27608.52|0
1653405610000|2022-05-24 15:20:10|27612.05|27612.05|27612.05|27612.05|27612.05|27612.05|27612.05|27612.05|0
1653405620000|2022-05-24 15:20:20|27608.52|27608.52|27611.45|27611.45|27611.45|27611.45|27607.92|27607.92|0
1653405650000|2022-05-24 15:20:50|27607.92|27607.92|27607.92|27607.92|27607.92|27607.92|27607.92|27607.92|0
1653405660000|2022-05-24 15:21:00|27611.45|27611.45|27618.52|27618.52|27618.52|27618.52|27611.45|27611.45|0
1653405670000|2022-05-24 15:21:10|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|27614.99|0
1653405690000|2022-05-24 15:21:30|27614.87|27614.87|27614.5|27614.5|27614.87|27614.87|27614.5|27614.5|0
1653405720000|2022-05-24 15:22:00|27618.04|27618.04|27618.04|27618.04|27618.04|27618.04|27618.04|27618.04|0
1653405730000|2022-05-24 15:22:10|27618.4|27618.4|27618.4|27618.4|27618.4|27618.4|27618.4|27618.4|0
1653405740000|2022-05-24 15:22:20|27614.87|27614.87|27615.17|27615.17|27615.17|27615.17|27614.87|27614.87|0
1653405750000|2022-05-24 15:22:30|27618.7|27618.7|27618.7|27618.7|27618.7|27618.7|27618.7|27618.7|0
1653405770000|2022-05-24 15:22:50|27614.76|27614.76|27614.76|27614.76|27614.76|27614.76|27614.76|27614.76|0
1653405780000|2022-05-24 15:23:00|27614.16|27614.16|27614.16|27614.16|27614.16|27614.16|27614.16|27614.16|0
1653405790000|2022-05-24 15:23:10|27613.86|27613.86|27613.56|27613.56|27613.86|27613.86|27613.56|27613.56|0
1653405830000|2022-05-24 15:23:50|27613.86|27613.86|27613.86|27613.86|27613.86|27613.86|27613.86|27613.86|0
1653405860000|2022-05-24 15:24:20|27610.32|27610.32|27610.32|27610.32|27610.32|27610.32|27610.32|27610.32|0
1653405870000|2022-05-24 15:24:30|27606.79|27606.79|27607.39|27607.39|27607.39|27607.39|27606.79|27606.79|0
1653405880000|2022-05-24 15:24:40|27610.92|27610.92|27607.69|27607.69|27611.22|27611.22|27607.69|27607.69|0
1653405890000|2022-05-24 15:24:50|27607.57|27607.57|27607.27|27607.27|27607.57|27607.57|27607.27|27607.27|0
1653405900000|2022-05-24 15:25:00|27593.13|27593.13|27600.2|27600.2|27600.2|27600.2|27593.13|27593.13|0
1653405910000|2022-05-24 15:25:10|27599.59|27599.59|27596.66|27596.66|27599.59|27599.59|27592.53|27592.53|0
1653405920000|2022-05-24 15:25:20|27596.96|27596.96|27597.26|27597.26|27597.26|27597.26|27596.66|27596.66|0
1653405930000|2022-05-24 15:25:30|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|27596.96|0
1653405950000|2022-05-24 15:25:50|27593.43|27593.43|27594.63|27594.63|27594.63|27594.63|27593.43|27593.43|0
1653405960000|2022-05-24 15:26:00|27594.33|27594.33|27590.79|27590.79|27594.33|27594.33|27590.79|27590.79|0
1653405970000|2022-05-24 15:26:10|27591.09|27591.09|27587.68|27587.68|27591.21|27591.21|27587.68|27587.68|0
1653405980000|2022-05-24 15:26:20|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|27591.21|0
1653405990000|2022-05-24 15:26:30|27591.51|27591.51|27591.21|27591.21|27591.51|27591.51|27590.91|27590.91|0
1653406000000|2022-05-24 15:26:40|27590.91|27590.91|27587.38|27587.38|27590.91|27590.91|27587.38|27587.38|0
1653406010000|2022-05-24 15:26:50|27586.97|27586.97|27587.27|27587.27|27587.27|27587.27|27586.97|27586.97|0
1653406020000|2022-05-24 15:27:00|27590.8|27590.8|27590.8|27590.8|27590.8|27590.8|27590.8|27590.8|0
1653406030000|2022-05-24 15:27:10|27594.34|27594.34|27594.34|27594.34|27594.64|27594.64|27594.34|27594.34|0
1653406040000|2022-05-24 15:27:20|27593.44|27593.44|27594.34|27594.34|27594.34|27594.34|27593.44|27593.44|0
1653406050000|2022-05-24 15:27:30|27597.87|27597.87|27601.41|27601.41|27601.41|27601.41|27597.87|27597.87|0
1653406070000|2022-05-24 15:27:50|27594.34|27594.34|27594.34|27594.34|27594.34|27594.34|27594.34|27594.34|0
1653406080000|2022-05-24 15:28:00|27597.87|27597.87|27601.41|27601.41|27612.01|27612.01|27597.87|27597.87|0
1653406090000|2022-05-24 15:28:10|27597.87|27597.87|27594.46|27594.46|27597.87|27597.87|27594.34|27594.34|0
1653406100000|2022-05-24 15:28:20|27590.93|27590.93|27601.53|27601.53|27601.53|27601.53|27590.93|27590.93|0
1653406120000|2022-05-24 15:28:40|27598|27598|27597.59|27597.59|27598|27598|27597.59|27597.59|0
1653406130000|2022-05-24 15:28:50|27594.05|27594.05|27595.28|27595.28|27596.1|27596.1|27594.05|27594.05|0
1653406140000|2022-05-24 15:29:00|27591.74|27591.74|27583.77|27583.77|27591.74|27591.74|27576.7|27576.7|0
1653406150000|2022-05-24 15:29:10|27580.24|27580.24|27576.7|27576.7|27580.24|27580.24|27576.7|27576.7|0
1653406160000|2022-05-24 15:29:20|27576.46|27576.46|27583.53|27583.53|27587.07|27587.07|27576.46|27576.46|0
1653406170000|2022-05-24 15:29:30|27580|27580|27590.6|27590.6|27590.6|27590.6|27580|27580|0
1653406180000|2022-05-24 15:29:40|27601.21|27601.21|27601.51|27601.51|27601.51|27601.51|27601.21|27601.21|0
1653406190000|2022-05-24 15:29:50|27597.97|27597.97|27612.93|27612.93|27612.93|27612.93|27594.44|27594.44|0
1653462900000|2022-05-25 07:15:00|27522.57|27522.57|27514.68|27514.68|27522.57|27522.57|27507.61|27507.61|0
1653462910000|2022-05-25 07:15:10|27514.27|27514.27|27514.27|27514.27|27514.27|27514.27|27514.27|27514.27|0
1653462920000|2022-05-25 07:15:20|27513.45|27513.45|27506.38|27506.38|27513.45|27513.45|27506.38|27506.38|0
1653462930000|2022-05-25 07:15:30|27505.97|27505.97|27505.97|27505.97|27505.97|27505.97|27495.36|27495.36|0
1653462940000|2022-05-25 07:15:40|27502.43|27502.43|27495.36|27495.36|27502.43|27502.43|27491.83|27491.83|0
1653462960000|2022-05-25 07:16:00|27491.83|27491.83|27488.29|27488.29|27495.36|27495.36|27488.29|27488.29|0
1653462980000|2022-05-25 07:16:20|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|27491.83|0
1653462990000|2022-05-25 07:16:30|27495.36|27495.36|27491.46|27491.46|27495.36|27495.36|27491.46|27491.46|0
1653463000000|2022-05-25 07:16:40|27494.99|27494.99|27498.53|27498.53|27498.53|27498.53|27494.99|27494.99|0
1653463020000|2022-05-25 07:17:00|27498.94|27498.94|27506.42|27506.42|27506.42|27506.42|27498.94|27498.94|0
1653463030000|2022-05-25 07:17:10|27509.95|27509.95|27535.3|27535.3|27535.3|27535.3|27509.95|27509.95|0
1653463040000|2022-05-25 07:17:20|27531.76|27531.76|27524.69|27524.69|27531.76|27531.76|27524.69|27524.69|0
1653463050000|2022-05-25 07:17:30|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|0
1653463060000|2022-05-25 07:17:40|27517.21|27517.21|27517.21|27517.21|27517.21|27517.21|27517.21|27517.21|0
1653463080000|2022-05-25 07:18:00|27527.82|27527.82|27527.82|27527.82|27534.89|27534.89|27527.82|27527.82|0
1653463090000|2022-05-25 07:18:10|27534.89|27534.89|27524.88|27524.88|27534.89|27534.89|27524.28|27524.28|0
1653463100000|2022-05-25 07:18:20|27521.35|27521.35|27517.81|27517.81|27521.35|27521.35|27517.81|27517.81|0
1653463120000|2022-05-25 07:18:40|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|27510.74|0
1653463130000|2022-05-25 07:18:50|27510.33|27510.33|27510.33|27510.33|27510.33|27510.33|27499.73|27499.73|0
1653463140000|2022-05-25 07:19:00|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|27510.63|0
1653463150000|2022-05-25 07:19:10|27507.1|27507.1|27507.1|27507.1|27507.1|27507.1|27507.1|27507.1|0
1653463170000|2022-05-25 07:19:30|27514.17|27514.17|27514.17|27514.17|27514.17|27514.17|27514.17|27514.17|0
1653463190000|2022-05-25 07:19:50|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|27521.24|0
1653463200000|2022-05-25 07:20:00|27528.31|27528.31|27530.64|27530.64|27534.18|27534.18|27528.31|27528.31|0
1653463220000|2022-05-25 07:20:20|27523.57|27523.57|27516.5|27516.5|27523.57|27523.57|27516.5|27516.5|0
1653463230000|2022-05-25 07:20:30|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|0
1653463240000|2022-05-25 07:20:40|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|27506.43|0
1653463260000|2022-05-25 07:21:00|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|27513.5|0
1653463270000|2022-05-25 07:21:10|27510.98|27510.98|27508.68|27508.68|27511.59|27511.59|27507.45|27507.45|0
1653463280000|2022-05-25 07:21:20|27507.59|27507.59|27518.8|27518.8|27518.8|27518.8|27507.59|27507.59|0
1653463290000|2022-05-25 07:21:30|27525.87|27525.87|27518.8|27518.8|27525.87|27525.87|27518.8|27518.8|0
1653463300000|2022-05-25 07:21:40|27515.26|27515.26|27508.19|27508.19|27515.26|27515.26|27508.19|27508.19|0
1653463320000|2022-05-25 07:22:00|27511.73|27511.73|27515.26|27515.26|27515.26|27515.26|27511.73|27511.73|0
1653463340000|2022-05-25 07:22:20|27504.66|27504.66|27511.73|27511.73|27511.73|27511.73|27504.66|27504.66|0
1653463350000|2022-05-25 07:22:30|27518.8|27518.8|27518.8|27518.8|27518.8|27518.8|27518.8|27518.8|0
1653463360000|2022-05-25 07:22:40|27515.26|27515.26|27518.8|27518.8|27518.8|27518.8|27515.26|27515.26|0
1653463370000|2022-05-25 07:22:50|27525.87|27525.87|27532.93|27532.93|27532.93|27532.93|27525.87|27525.87|0
1653463380000|2022-05-25 07:23:00|27531.71|27531.71|27517.2|27517.2|27531.71|27531.71|27517.2|27517.2|0
1653463390000|2022-05-25 07:23:10|27517.08|27517.08|27517.08|27517.08|27517.08|27517.08|27517.08|27517.08|0
1653463410000|2022-05-25 07:23:30|27527.69|27527.69|27510.01|27510.01|27527.69|27527.69|27510.01|27510.01|0
1653463420000|2022-05-25 07:23:40|27513.55|27513.55|27513.43|27513.43|27513.55|27513.55|27513.43|27513.43|0
1653463440000|2022-05-25 07:24:00|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|27502.82|0
1653463450000|2022-05-25 07:24:10|27495.75|27495.75|27495.75|27495.75|27495.75|27495.75|27495.75|27495.75|0
1653463470000|2022-05-25 07:24:30|27492.22|27492.22|27492.22|27492.22|27492.22|27492.22|27492.22|27492.22|0
1653463480000|2022-05-25 07:24:40|27495.75|27495.75|27499.29|27499.29|27499.29|27499.29|27495.75|27495.75|0
1653463500000|2022-05-25 07:25:00|27502.82|27502.82|27495.75|27495.75|27502.82|27502.82|27495.75|27495.75|0
1653463510000|2022-05-25 07:25:10|27485.15|27485.15|27488.68|27488.68|27488.68|27488.68|27485.15|27485.15|0
1653463530000|2022-05-25 07:25:30|27487.86|27487.86|27491.81|27491.81|27491.81|27491.81|27487.86|27487.86|0
1653463550000|2022-05-25 07:25:50|27492.71|27492.71|27496.24|27496.24|27496.24|27496.24|27492.71|27492.71|0
1653463560000|2022-05-25 07:26:00|27506.85|27506.85|27506.85|27506.85|27506.85|27506.85|27506.85|27506.85|0
1653463570000|2022-05-25 07:26:10|27499.78|27499.78|27496.24|27496.24|27499.78|27499.78|27496.24|27496.24|0
1653463590000|2022-05-25 07:26:30|27499.78|27499.78|27503.31|27503.31|27503.31|27503.31|27499.78|27499.78|0
1653463620000|2022-05-25 07:27:00|27506.85|27506.85|27506.85|27506.85|27506.85|27506.85|27506.85|27506.85|0
1653463630000|2022-05-25 07:27:10|27503.31|27503.31|27501.88|27501.88|27503.31|27503.31|27496.24|27496.24|0
1653463640000|2022-05-25 07:27:20|27505.42|27505.42|27508.95|27508.95|27508.95|27508.95|27505.42|27505.42|0
1653463650000|2022-05-25 07:27:30|27516.02|27516.02|27526.62|27526.62|27526.62|27526.62|27516.02|27516.02|0
1653463660000|2022-05-25 07:27:40|27533.69|27533.69|27523.09|27523.09|27533.69|27533.69|27523.09|27523.09|0
1653463670000|2022-05-25 07:27:50|27533.69|27533.69|27533.69|27533.69|27533.69|27533.69|27533.69|27533.69|0
1653463690000|2022-05-25 07:28:10|27534.3|27534.3|27534.3|27534.3|27534.3|27534.3|27534.3|27534.3|0
1653463720000|2022-05-25 07:28:40|27537.83|27537.83|27537.83|27537.83|27537.83|27537.83|27537.83|27537.83|0
1653463730000|2022-05-25 07:28:50|27541.37|27541.37|27541.37|27541.37|27541.37|27541.37|27541.37|27541.37|0
1653463740000|2022-05-25 07:29:00|27544.9|27544.9|27544.3|27544.3|27544.9|27544.9|27544.3|27544.3|0
1653463750000|2022-05-25 07:29:10|27543.4|27543.4|27525.72|27525.72|27543.4|27543.4|27525.72|27525.72|0
1653463760000|2022-05-25 07:29:20|27511.58|27511.58|27511.58|27511.58|27511.58|27511.58|27511.58|27511.58|0
1653463770000|2022-05-25 07:29:30|27497.44|27497.44|27497.44|27497.44|27497.74|27497.74|27497.44|27497.44|0
1653463790000|2022-05-25 07:29:50|27479.77|27479.77|27479.77|27479.77|27479.77|27479.77|27479.77|27479.77|0
1653463800000|2022-05-25 07:30:00|27476.23|27476.23|27476.23|27476.23|27476.23|27476.23|27476.23|27476.23|0
1653463820000|2022-05-25 07:30:20|27472.7|27472.7|27472.7|27472.7|27472.7|27472.7|27472.7|27472.7|0
1653463840000|2022-05-25 07:30:40|27465.63|27465.63|27433.82|27433.82|27465.63|27465.63|27430.28|27430.28|0
1653463850000|2022-05-25 07:30:50|27426.75|27426.75|27419.68|27419.68|27426.75|27426.75|27416.14|27416.14|0
1653463860000|2022-05-25 07:31:00|27423.21|27423.21|27426.45|27426.45|27426.45|27426.45|27422.91|27422.91|0
1653463880000|2022-05-25 07:31:20|27427.05|27427.05|27427.05|27427.05|27427.05|27427.05|27427.05|27427.05|0
1653463910000|2022-05-25 07:31:50|27416.44|27416.44|27419.57|27419.57|27419.98|27419.98|27416.44|27416.44|0
1653463920000|2022-05-25 07:32:00|27416.93|27416.93|27401.97|27401.97|27416.93|27416.93|27401.97|27401.97|0
1653463940000|2022-05-25 07:32:20|27394.9|27394.9|27391.37|27391.37|27394.9|27394.9|27391.37|27391.37|0
1653463950000|2022-05-25 07:32:30|27394.9|27394.9|27394.9|27394.9|27394.9|27394.9|27394.9|27394.9|0
1653463960000|2022-05-25 07:32:40|27398.44|27398.44|27397.62|27397.62|27398.44|27398.44|27397.62|27397.62|0
1653463970000|2022-05-25 07:32:50|27411.76|27411.76|27418.83|27418.83|27418.83|27418.83|27411.76|27411.76|0
1653463980000|2022-05-25 07:33:00|27419.43|27419.43|27427.1|27427.1|27430.03|27430.03|27419.43|27419.43|0
1653463990000|2022-05-25 07:33:10|27434.17|27434.17|27441.24|27441.24|27441.24|27441.24|27434.17|27434.17|0
1653464000000|2022-05-25 07:33:20|27437.7|27437.7|27430.64|27430.64|27437.7|27437.7|27430.64|27430.64|0
1653464010000|2022-05-25 07:33:30|27432.14|27432.14|27432.14|27432.14|27432.14|27432.14|27432.14|27432.14|0
1653464040000|2022-05-25 07:34:00|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|27442.74|0
1653464050000|2022-05-25 07:34:10|27443.04|27443.04|27447.18|27447.18|27447.18|27447.18|27443.04|27443.04|0
1653464060000|2022-05-25 07:34:20|27454.25|27454.25|27454.25|27454.25|27454.25|27454.25|27454.25|27454.25|0
1653464070000|2022-05-25 07:34:30|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|27457.78|0
1653464080000|2022-05-25 07:34:40|27447.18|27447.18|27447.18|27447.18|27447.18|27447.18|27447.18|27447.18|0
1653464090000|2022-05-25 07:34:50|27454.25|27454.25|27450.71|27450.71|27454.25|27454.25|27450.71|27450.71|0
1653464100000|2022-05-25 07:35:00|27464.85|27464.85|27464.85|27464.85|27464.85|27464.85|27464.85|27464.85|0
1653464110000|2022-05-25 07:35:10|27468.39|27468.39|27475.46|27475.46|27475.46|27475.46|27468.39|27468.39|0
1653464130000|2022-05-25 07:35:30|27486.06|27486.06|27489.6|27489.6|27489.6|27489.6|27482.53|27482.53|0
1653464160000|2022-05-25 07:36:00|27478.99|27478.99|27475.46|27475.46|27478.99|27478.99|27475.46|27475.46|0
1653464170000|2022-05-25 07:36:10|27468.39|27468.39|27468.39|27468.39|27468.39|27468.39|27468.39|27468.39|0
1653464190000|2022-05-25 07:36:30|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|27468.09|0
1653464210000|2022-05-25 07:36:50|27475.16|27475.16|27485.76|27485.76|27485.76|27485.76|27475.16|27475.16|0
1653464220000|2022-05-25 07:37:00|27492.83|27492.83|27493.07|27493.07|27493.07|27493.07|27492.59|27492.59|0
1653464230000|2022-05-25 07:37:10|27493.8|27493.8|27493.07|27493.07|27500.87|27500.87|27493.07|27493.07|0
1653464240000|2022-05-25 07:37:20|27489.54|27489.54|27489.54|27489.54|27489.54|27489.54|27489.54|27489.54|0
1653464270000|2022-05-25 07:37:50|27496.61|27496.61|27496.61|27496.61|27496.61|27496.61|27496.61|27496.61|0
1653464300000|2022-05-25 07:38:20|27493.07|27493.07|27493.07|27493.07|27493.07|27493.07|27493.07|27493.07|0
1653464320000|2022-05-25 07:38:40|27492.66|27492.66|27492.25|27492.25|27492.66|27492.66|27492.25|27492.25|0
1653464330000|2022-05-25 07:38:50|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|0
1653464350000|2022-05-25 07:39:10|27488.31|27488.31|27488.31|27488.31|27488.31|27488.31|27488.31|27488.31|0
1653464370000|2022-05-25 07:39:30|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|27488.72|0
1653464380000|2022-05-25 07:39:40|27492.25|27492.25|27499.32|27499.32|27499.32|27499.32|27492.25|27492.25|0
1653464390000|2022-05-25 07:39:50|27509.93|27509.93|27509.93|27509.93|27509.93|27509.93|27509.93|27509.93|0
1653464400000|2022-05-25 07:40:00|27517|27517|27509.93|27509.93|27517|27517|27509.93|27509.93|0
1653464420000|2022-05-25 07:40:20|27506.39|27506.39|27502.86|27502.86|27506.39|27506.39|27502.86|27502.86|0
1653464440000|2022-05-25 07:40:40|27499.32|27499.32|27502.86|27502.86|27502.86|27502.86|27499.32|27499.32|0
1653464460000|2022-05-25 07:41:00|27501.66|27501.66|27501.66|27501.66|27501.66|27501.66|27501.66|27501.66|0
1653464480000|2022-05-25 07:41:20|27498.12|27498.12|27494.59|27494.59|27498.12|27498.12|27491.05|27491.05|0
1653464500000|2022-05-25 07:41:40|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|27487.52|0
1653464510000|2022-05-25 07:41:50|27480.45|27480.45|27479.63|27479.63|27480.45|27480.45|27479.63|27479.63|0
1653464550000|2022-05-25 07:42:30|27486.7|27486.7|27493.77|27493.77|27493.77|27493.77|27486.7|27486.7|0
1653464570000|2022-05-25 07:42:50|27483.16|27483.16|27483.16|27483.16|27483.16|27483.16|27483.16|27483.16|0
1653464580000|2022-05-25 07:43:00|27479.63|27479.63|27472.26|27472.26|27479.63|27479.63|27471.96|27471.96|0
1653464620000|2022-05-25 07:43:40|27471.06|27471.06|27467.15|27467.15|27471.06|27471.06|27467.15|27467.15|0
1653464630000|2022-05-25 07:43:50|27453.01|27453.01|27453.01|27453.01|27453.01|27453.01|27453.01|27453.01|0
1653464640000|2022-05-25 07:44:00|27460.08|27460.08|27464.52|27464.52|27464.52|27464.52|27460.08|27460.08|0
1653464660000|2022-05-25 07:44:20|27475.12|27475.12|27475.12|27475.12|27475.12|27475.12|27475.12|27475.12|0
1653464670000|2022-05-25 07:44:30|27468.05|27468.05|27468.05|27468.05|27468.05|27468.05|27468.05|27468.05|0
1653464690000|2022-05-25 07:44:50|27457.45|27457.45|27450.38|27450.38|27457.45|27457.45|27450.38|27450.38|0
1653464700000|2022-05-25 07:45:00|27449.48|27449.48|27445.12|27445.12|27449.48|27449.48|27445.12|27445.12|0
1653464710000|2022-05-25 07:45:10|27441.59|27441.59|27438.05|27438.05|27441.59|27441.59|27438.05|27438.05|0
1653464730000|2022-05-25 07:45:30|27445.12|27445.12|27448.66|27448.66|27448.66|27448.66|27445.12|27445.12|0
1653464750000|2022-05-25 07:45:50|27443.89|27443.89|27440.36|27440.36|27443.89|27443.89|27440.36|27440.36|0
1653464810000|2022-05-25 07:46:50|27433.29|27433.29|27432.69|27432.69|27433.29|27433.29|27432.69|27432.69|0
1653464820000|2022-05-25 07:47:00|27432.28|27432.28|27432.28|27432.28|27432.28|27432.28|27432.28|27432.28|0
1653464830000|2022-05-25 07:47:10|27431.46|27431.46|27431.05|27431.05|27431.87|27431.87|27431.05|27431.05|0
1653464840000|2022-05-25 07:47:20|27434.58|27434.58|27434.58|27434.58|27434.58|27434.58|27434.58|27434.58|0
1653464850000|2022-05-25 07:47:30|27434.17|27434.17|27433.76|27433.76|27434.17|27434.17|27433.76|27433.76|0
1653464860000|2022-05-25 07:47:40|27426.69|27426.69|27425.87|27425.87|27426.69|27426.69|27425.87|27425.87|0
1653464890000|2022-05-25 07:48:10|27429.41|27429.41|27436.6|27436.6|27436.6|27436.6|27428.81|27428.81|0
1653464900000|2022-05-25 07:48:20|27443.67|27443.67|27443.67|27443.67|27443.67|27443.67|27443.67|27443.67|0
1653464920000|2022-05-25 07:48:40|27450.74|27450.74|27450.74|27450.74|27450.74|27450.74|27450.74|27450.74|0
1653464930000|2022-05-25 07:48:50|27454.28|27454.28|27447.21|27447.21|27454.28|27454.28|27447.21|27447.21|0
1653464940000|2022-05-25 07:49:00|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|27436.6|0
1653464970000|2022-05-25 07:49:30|27443.67|27443.67|27447.21|27447.21|27447.21|27447.21|27443.67|27443.67|0
1653464980000|2022-05-25 07:49:40|27448.41|27448.41|27448.41|27448.41|27448.41|27448.41|27448.41|27448.41|0
1653465000000|2022-05-25 07:50:00|27441.34|27441.34|27448.41|27448.41|27448.41|27448.41|27441.34|27441.34|0
1653465030000|2022-05-25 07:50:30|27449.23|27449.23|27447.59|27447.59|27449.23|27449.23|27447.59|27447.59|0
1653465060000|2022-05-25 07:51:00|27447.18|27447.18|27449.9|27449.9|27449.9|27449.9|27435.76|27435.76|0
1653465070000|2022-05-25 07:51:10|27446.36|27446.36|27446.36|27446.36|27446.36|27446.36|27446.36|27446.36|0
1653465080000|2022-05-25 07:51:20|27453.43|27453.43|27453.43|27453.43|27453.43|27453.43|27453.43|27453.43|0
1653465090000|2022-05-25 07:51:30|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|27452.61|0
1653465100000|2022-05-25 07:51:40|27452.2|27452.2|27452.2|27452.2|27452.2|27452.2|27452.2|27452.2|0
1653465110000|2022-05-25 07:51:50|27451.79|27451.79|27451.38|27451.38|27451.79|27451.79|27451.38|27451.38|0
1653465130000|2022-05-25 07:52:10|27454.92|27454.92|27454.92|27454.92|27454.92|27454.92|27454.92|27454.92|0
1653465140000|2022-05-25 07:52:20|27452.81|27452.81|27452.81|27452.81|27452.81|27452.81|27452.81|27452.81|0
1653465150000|2022-05-25 07:52:30|27453.63|27453.63|27453.63|27453.63|27453.63|27453.63|27453.63|27453.63|0
1653465180000|2022-05-25 07:53:00|27453.22|27453.22|27467.36|27467.36|27467.36|27467.36|27453.22|27453.22|0
1653465210000|2022-05-25 07:53:30|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|0
1653465230000|2022-05-25 07:53:50|27477.97|27477.97|27477.97|27477.97|27477.97|27477.97|27470.9|27470.9|0
1653465250000|2022-05-25 07:54:10|27470.9|27470.9|27474.43|27474.43|27474.43|27474.43|27470.9|27470.9|0
1653465270000|2022-05-25 07:54:30|27477.97|27477.97|27477.97|27477.97|27477.97|27477.97|27477.97|27477.97|0
1653465280000|2022-05-25 07:54:40|27470.9|27470.9|27460.29|27460.29|27470.9|27470.9|27460.29|27460.29|0
1653465290000|2022-05-25 07:54:50|27458.79|27458.79|27444.65|27444.65|27458.79|27458.79|27444.65|27444.65|0
1653465300000|2022-05-25 07:55:00|27444.05|27444.05|27447.58|27447.58|27447.58|27447.58|27444.05|27444.05|0
1653465320000|2022-05-25 07:55:20|27447.99|27447.99|27447.99|27447.99|27447.99|27447.99|27447.99|27447.99|0
1653465330000|2022-05-25 07:55:30|27447.75|27447.75|27447.75|27447.75|27447.75|27447.75|27447.75|27447.75|0
1653465360000|2022-05-25 07:56:00|27447.34|27447.34|27444.01|27444.01|27447.34|27447.34|27439.45|27439.45|0
1653465370000|2022-05-25 07:56:10|27447.55|27447.55|27447.55|27447.55|27447.55|27447.55|27447.55|27447.55|0
1653465380000|2022-05-25 07:56:20|27451.08|27451.08|27454.62|27454.62|27454.62|27454.62|27451.08|27451.08|0
1653465390000|2022-05-25 07:56:30|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|27461.68|0
1653465400000|2022-05-25 07:56:40|27468.75|27468.75|27461.68|27461.68|27468.75|27468.75|27458.15|27458.15|0
1653465410000|2022-05-25 07:56:50|27461.99|27461.99|27461.99|27461.99|27461.99|27461.99|27461.99|27461.99|0
1653465430000|2022-05-25 07:57:10|27462.89|27462.89|27459.65|27459.65|27463.19|27463.19|27459.65|27459.65|0
1653465440000|2022-05-25 07:57:20|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|0
1653465450000|2022-05-25 07:57:30|27452.58|27452.58|27452.58|27452.58|27452.58|27452.58|27452.58|27452.58|0
1653465460000|2022-05-25 07:57:40|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|27456.12|0
1653465470000|2022-05-25 07:57:50|27459.65|27459.65|27452.58|27452.58|27459.65|27459.65|27452.58|27452.58|0
1653465480000|2022-05-25 07:58:00|27449.05|27449.05|27452.58|27452.58|27452.58|27452.58|27449.05|27449.05|0
1653465510000|2022-05-25 07:58:30|27445.51|27445.51|27441.98|27441.98|27445.51|27445.51|27441.98|27441.98|0
1653465520000|2022-05-25 07:58:40|27440.48|27440.48|27440.48|27440.48|27440.48|27440.48|27440.48|27440.48|0
1653465530000|2022-05-25 07:58:50|27439.87|27439.87|27439.46|27439.46|27439.87|27439.87|27439.46|27439.46|0
1653465550000|2022-05-25 07:59:10|27439.06|27439.06|27438.65|27438.65|27439.06|27439.06|27438.65|27438.65|0
1653465560000|2022-05-25 07:59:20|27435.11|27435.11|27435.11|27435.11|27435.11|27435.11|27435.11|27435.11|0
1653465570000|2022-05-25 07:59:30|27428.04|27428.04|27420.97|27420.97|27428.04|27428.04|27420.97|27420.97|0
1653465580000|2022-05-25 07:59:40|27417.44|27417.44|27417.44|27417.44|27417.44|27417.44|27417.44|27417.44|0
1653465590000|2022-05-25 07:59:50|27403.3|27403.3|27395.74|27395.74|27403.3|27403.3|27395.74|27395.74|0
1653465600000|2022-05-25 08:00:00|27395.5|27395.5|27384.49|27384.49|27395.5|27395.5|27384.49|27384.49|0
1653465610000|2022-05-25 08:00:10|27384.08|27384.08|27401.34|27401.34|27401.34|27401.34|27383.67|27383.67|0
1653465620000|2022-05-25 08:00:20|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|27397.81|0
1653465630000|2022-05-25 08:00:30|27401.34|27401.34|27411.95|27411.95|27411.95|27411.95|27401.34|27401.34|0
1653465660000|2022-05-25 08:01:00|27410.44|27410.44|27402.77|27402.77|27410.44|27410.44|27399.24|27399.24|0
1653465680000|2022-05-25 08:01:20|27406.31|27406.31|27406.31|27406.31|27406.31|27406.31|27406.31|27406.31|0
1653465710000|2022-05-25 08:01:50|27395.7|27395.7|27388.63|27388.63|27395.7|27395.7|27388.63|27388.63|0
1653465720000|2022-05-25 08:02:00|27392.17|27392.17|27392.83|27392.83|27392.83|27392.83|27392.17|27392.17|0
1653465730000|2022-05-25 08:02:10|27389.3|27389.3|27389.3|27389.3|27389.3|27389.3|27389.3|27389.3|0
1653465740000|2022-05-25 08:02:20|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|27388.89|0
1653465750000|2022-05-25 08:02:30|27388.48|27388.48|27384.94|27384.94|27388.48|27388.48|27384.34|27384.34|0
1653465820000|2022-05-25 08:03:40|27392.01|27392.01|27395.55|27395.55|27395.55|27395.55|27392.01|27392.01|0
1653465830000|2022-05-25 08:03:50|27392.01|27392.01|27392.01|27392.01|27392.01|27392.01|27392.01|27392.01|0
1653465850000|2022-05-25 08:04:10|27381.41|27381.41|27367.27|27367.27|27381.41|27381.41|27367.27|27367.27|0
1653465860000|2022-05-25 08:04:20|27370.8|27370.8|27384.94|27384.94|27384.94|27384.94|27370.8|27370.8|0
1653465870000|2022-05-25 08:04:30|27392.01|27392.01|27395.55|27395.55|27395.55|27395.55|27392.01|27392.01|0
1653465880000|2022-05-25 08:04:40|27392.01|27392.01|27395.55|27395.55|27399.08|27399.08|27392.01|27392.01|0
1653465910000|2022-05-25 08:05:10|27399.08|27399.08|27399.08|27399.08|27399.08|27399.08|27399.08|27399.08|0
1653465920000|2022-05-25 08:05:20|27401.13|27401.13|27400.72|27400.72|27401.13|27401.13|27400.72|27400.72|0
1653465940000|2022-05-25 08:05:40|27411.33|27411.33|27407.79|27407.79|27411.33|27411.33|27407.79|27407.79|0
1653465970000|2022-05-25 08:06:10|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|0
1653466000000|2022-05-25 08:06:40|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|27404.67|0
1653466020000|2022-05-25 08:07:00|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|27404.26|0
1653466030000|2022-05-25 08:07:10|27403.85|27403.85|27403.85|27403.85|27403.85|27403.85|27403.85|27403.85|0
1653466040000|2022-05-25 08:07:20|27396.78|27396.78|27403.85|27403.85|27403.85|27403.85|27396.78|27396.78|0
1653466060000|2022-05-25 08:07:40|27400.31|27400.31|27389.71|27389.71|27400.31|27400.31|27389.71|27389.71|0
1653466080000|2022-05-25 08:08:00|27387.79|27387.79|27383.66|27383.66|27387.79|27387.79|27380.12|27380.12|0
1653466090000|2022-05-25 08:08:10|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|27390.73|0
1653466100000|2022-05-25 08:08:20|27391.63|27391.63|27391.63|27391.63|27391.63|27391.63|27391.63|27391.63|0
1653466110000|2022-05-25 08:08:30|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|27381.02|0
1653466140000|2022-05-25 08:09:00|27363.35|27363.35|27359|27359|27363.35|27363.35|27359|27359|0
1653466150000|2022-05-25 08:09:10|27355.46|27355.46|27355.16|27355.16|27359|27359|27355.16|27355.16|0
1653466170000|2022-05-25 08:09:30|27354.56|27354.56|27354.56|27354.56|27354.56|27354.56|27354.56|27354.56|0
1653466180000|2022-05-25 08:09:40|27358.09|27358.09|27365.16|27365.16|27365.16|27365.16|27358.09|27358.09|0
1653466190000|2022-05-25 08:09:50|27354.56|27354.56|27351.02|27351.02|27354.56|27354.56|27351.02|27351.02|0
1653466210000|2022-05-25 08:10:10|27347.49|27347.49|27354.56|27354.56|27354.56|27354.56|27347.49|27347.49|0
1653466230000|2022-05-25 08:10:30|27354.26|27354.26|27354.26|27354.26|27354.26|27354.26|27354.26|27354.26|0
1653466240000|2022-05-25 08:10:40|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|27347.19|0
1653466250000|2022-05-25 08:10:50|27346.37|27346.37|27347.19|27347.19|27347.19|27347.19|27346.37|27346.37|0
1653466260000|2022-05-25 08:11:00|27346.37|27346.37|27356.56|27356.56|27356.56|27356.56|27345.96|27345.96|0
1653466290000|2022-05-25 08:11:30|27356.15|27356.15|27356.15|27356.15|27356.15|27356.15|27356.15|27356.15|0
1653466320000|2022-05-25 08:12:00|27349.09|27349.09|27349.39|27349.39|27349.39|27349.39|27349.09|27349.09|0
1653466330000|2022-05-25 08:12:10|27350.21|27350.21|27367.66|27367.66|27367.66|27367.66|27349.39|27349.39|0
1653466350000|2022-05-25 08:12:30|27367.25|27367.25|27374.32|27374.32|27374.32|27374.32|27367.25|27367.25|0
1653466400000|2022-05-25 08:13:20|27370.79|27370.79|27370.79|27370.79|27370.79|27370.79|27370.79|27370.79|0
1653466420000|2022-05-25 08:13:40|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|27374.32|0
1653466430000|2022-05-25 08:13:50|27373.42|27373.42|27373.42|27373.42|27373.42|27373.42|27373.42|27373.42|0
1653466440000|2022-05-25 08:14:00|27376.95|27376.95|27384.02|27384.02|27384.02|27384.02|27376.95|27376.95|0
1653466450000|2022-05-25 08:14:10|27387.56|27387.56|27387.56|27387.56|27387.56|27387.56|27387.56|27387.56|0
1653466460000|2022-05-25 08:14:20|27394.63|27394.63|27394.63|27394.63|27394.63|27394.63|27394.63|27394.63|0
1653466480000|2022-05-25 08:14:40|27401.7|27401.7|27405.23|27405.23|27405.23|27405.23|27401.7|27401.7|0
1653466540000|2022-05-25 08:15:40|27398.16|27398.16|27401.7|27401.7|27401.7|27401.7|27398.16|27398.16|0
1653466590000|2022-05-25 08:16:30|27398.16|27398.16|27398.16|27398.16|27398.16|27398.16|27398.16|27398.16|0
1653466620000|2022-05-25 08:17:00|27400.21|27400.21|27396.27|27396.27|27400.21|27400.21|27396.27|27396.27|0
1653466650000|2022-05-25 08:17:30|27382.13|27382.13|27375.06|27375.06|27382.13|27382.13|27375.06|27375.06|0
1653466660000|2022-05-25 08:17:40|27374.65|27374.65|27366.68|27366.68|27374.65|27374.65|27366.68|27366.68|0
1653466680000|2022-05-25 08:18:00|27373.75|27373.75|27373.75|27373.75|27373.75|27373.75|27373.75|27373.75|0
1653466710000|2022-05-25 08:18:30|27363.14|27363.14|27363.14|27363.14|27363.14|27363.14|27363.14|27363.14|0
1653466730000|2022-05-25 08:18:50|27370.21|27370.21|27373.75|27373.75|27373.75|27373.75|27370.21|27370.21|0
1653466740000|2022-05-25 08:19:00|27370.21|27370.21|27377.28|27377.28|27377.28|27377.28|27370.21|27370.21|0
1653466750000|2022-05-25 08:19:10|27380.82|27380.82|27380.82|27380.82|27380.82|27380.82|27380.82|27380.82|0
1653466770000|2022-05-25 08:19:30|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|27391.42|0
1653466790000|2022-05-25 08:19:50|27394.96|27394.96|27391.42|27391.42|27394.96|27394.96|27391.42|27391.42|0
1653466820000|2022-05-25 08:20:20|27394.96|27394.96|27394.96|27394.96|27394.96|27394.96|27394.96|27394.96|0
1653466830000|2022-05-25 08:20:30|27395.56|27395.56|27399.09|27399.09|27399.09|27399.09|27395.56|27395.56|0
1653466840000|2022-05-25 08:20:40|27402.63|27402.63|27402.63|27402.63|27402.63|27402.63|27402.63|27402.63|0
1653466860000|2022-05-25 08:21:00|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|0
1653466880000|2022-05-25 08:21:20|27420.3|27420.3|27420.3|27420.3|27420.3|27420.3|27420.3|27420.3|0
1653466920000|2022-05-25 08:22:00|27416.77|27416.77|27416.77|27416.77|27416.77|27416.77|27413.23|27413.23|0
1653466940000|2022-05-25 08:22:20|27409.7|27409.7|27406.16|27406.16|27409.7|27409.7|27406.16|27406.16|0
1653467000000|2022-05-25 08:23:20|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|0
1653467020000|2022-05-25 08:23:40|27406.16|27406.16|27406.16|27406.16|27406.16|27406.16|27406.16|27406.16|0
1653467030000|2022-05-25 08:23:50|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|27409.7|0
1653467040000|2022-05-25 08:24:00|27413.23|27413.23|27413.23|27413.23|27413.23|27413.23|27413.23|27413.23|0
1653467080000|2022-05-25 08:24:40|27412.63|27412.63|27412.63|27412.63|27412.63|27412.63|27412.63|27412.63|0
1653467100000|2022-05-25 08:25:00|27409.1|27409.1|27423.39|27423.39|27423.39|27423.39|27409.1|27409.1|0
1653467120000|2022-05-25 08:25:20|27419.86|27419.86|27423.39|27423.39|27423.39|27423.39|27419.86|27419.86|0
1653467130000|2022-05-25 08:25:30|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|27423.09|0
1653467140000|2022-05-25 08:25:40|27430.16|27430.16|27430.16|27430.16|27430.16|27430.16|27430.16|27430.16|0
1653467150000|2022-05-25 08:25:50|27426.62|27426.62|27426.62|27426.62|27426.62|27426.62|27426.62|27426.62|0
1653467180000|2022-05-25 08:26:20|27423.09|27423.09|27419.55|27419.55|27423.09|27423.09|27419.55|27419.55|0
1653467190000|2022-05-25 08:26:30|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|27416.02|0
1653467210000|2022-05-25 08:26:50|27415.72|27415.72|27415.72|27415.72|27415.72|27415.72|27415.72|27415.72|0
1653467260000|2022-05-25 08:27:40|27419.25|27419.25|27419.25|27419.25|27419.25|27419.25|27419.25|27419.25|0
1653467290000|2022-05-25 08:28:10|27426.32|27426.32|27419.25|27419.25|27426.32|27426.32|27419.25|27419.25|0
1653467300000|2022-05-25 08:28:20|27415.72|27415.72|27419.25|27419.25|27419.25|27419.25|27415.72|27415.72|0
1653467320000|2022-05-25 08:28:40|27412.18|27412.18|27412.18|27412.18|27412.18|27412.18|27412.18|27412.18|0
1653467330000|2022-05-25 08:28:50|27419.25|27419.25|27422.79|27422.79|27422.79|27422.79|27419.25|27419.25|0
1653467350000|2022-05-25 08:29:10|27429.86|27429.86|27429.86|27429.86|27429.86|27429.86|27429.86|27429.86|0
1653467370000|2022-05-25 08:29:30|27430.16|27430.16|27430.46|27430.46|27430.46|27430.46|27430.16|27430.16|0
1653467400000|2022-05-25 08:30:00|27430.87|27430.87|27437.94|27437.94|27437.94|27437.94|27430.87|27430.87|0
1653467430000|2022-05-25 08:30:30|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|27430.87|0
1653467440000|2022-05-25 08:30:40|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|0
1653467450000|2022-05-25 08:30:50|27445.01|27445.01|27445.01|27445.01|27445.01|27445.01|27445.01|27445.01|0
1653467470000|2022-05-25 08:31:10|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|27437.94|0
1653467560000|2022-05-25 08:32:40|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|27441.47|0
1653467570000|2022-05-25 08:32:50|27445.01|27445.01|27445.01|27445.01|27445.01|27445.01|27445.01|27445.01|0
1653467610000|2022-05-25 08:33:30|27437.94|27437.94|27441.47|27441.47|27441.47|27441.47|27437.94|27437.94|0
1653467640000|2022-05-25 08:34:00|27448.54|27448.54|27448.54|27448.54|27448.54|27448.54|27448.54|27448.54|0
1653467680000|2022-05-25 08:34:40|27445.01|27445.01|27455.61|27455.61|27455.61|27455.61|27445.01|27445.01|0
1653467700000|2022-05-25 08:35:00|27455.91|27455.91|27455.91|27455.91|27455.91|27455.91|27455.91|27455.91|0
1653467720000|2022-05-25 08:35:20|27452.38|27452.38|27448.84|27448.84|27452.38|27452.38|27448.84|27448.84|0
1653467730000|2022-05-25 08:35:30|27455.91|27455.91|27455.91|27455.91|27455.91|27455.91|27455.91|27455.91|0
1653467770000|2022-05-25 08:36:10|27459.45|27459.45|27459.45|27459.45|27459.45|27459.45|27459.45|27459.45|0
1653467800000|2022-05-25 08:36:40|27460.05|27460.05|27470.65|27470.65|27470.65|27470.65|27460.05|27460.05|0
1653467810000|2022-05-25 08:36:50|27474.19|27474.19|27474.19|27474.19|27474.19|27474.19|27474.19|27474.19|0
1653467820000|2022-05-25 08:37:00|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|0
1653467830000|2022-05-25 08:37:10|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|27481.26|0
1653467860000|2022-05-25 08:37:40|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|27470.65|0
1653467900000|2022-05-25 08:38:20|27470.96|27470.96|27471.26|27471.26|27471.26|27471.26|27470.96|27470.96|0
1653467910000|2022-05-25 08:38:30|27478.33|27478.33|27478.33|27478.33|27478.33|27478.33|27478.33|27478.33|0
1653467920000|2022-05-25 08:38:40|27478.63|27478.63|27478.63|27478.63|27478.63|27478.63|27478.63|27478.63|0
1653467930000|2022-05-25 08:38:50|27489.23|27489.23|27488.93|27488.93|27489.23|27489.23|27488.93|27488.93|0
1653467960000|2022-05-25 08:39:20|27485.4|27485.4|27481.86|27481.86|27485.4|27485.4|27481.86|27481.86|0
1653467980000|2022-05-25 08:39:40|27474.79|27474.79|27474.79|27474.79|27474.79|27474.79|27474.79|27474.79|0
1653467990000|2022-05-25 08:39:50|27471.26|27471.26|27471.26|27471.26|27471.26|27471.26|27471.26|27471.26|0
1653468010000|2022-05-25 08:40:10|27474.79|27474.79|27474.79|27474.79|27474.79|27474.79|27474.79|27474.79|0
1653468030000|2022-05-25 08:40:30|27478.33|27478.33|27478.33|27478.33|27478.33|27478.33|27478.33|27478.33|0
1653468090000|2022-05-25 08:41:30|27478.93|27478.93|27478.93|27478.93|27478.93|27478.93|27478.93|27478.93|0
1653468160000|2022-05-25 08:42:40|27478.56|27478.56|27478.44|27478.44|27478.56|27478.56|27478.44|27478.44|0
1653468190000|2022-05-25 08:43:10|27489.05|27489.05|27489.05|27489.05|27489.05|27489.05|27489.05|27489.05|0
1653468200000|2022-05-25 08:43:20|27492.58|27492.58|27503.19|27503.19|27503.19|27503.19|27492.58|27492.58|0
1653468220000|2022-05-25 08:43:40|27503.79|27503.79|27504.15|27504.15|27504.39|27504.39|27503.79|27503.79|0
1653468230000|2022-05-25 08:43:50|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|0
1653468250000|2022-05-25 08:44:10|27494.78|27494.78|27501.85|27501.85|27501.85|27501.85|27494.78|27494.78|0
1653468280000|2022-05-25 08:44:40|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|27508.91|0
1653468320000|2022-05-25 08:45:20|27505.38|27505.38|27508.91|27508.91|27508.91|27508.91|27505.38|27505.38|0
1653468350000|2022-05-25 08:45:50|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|27505.38|0
1653468360000|2022-05-25 08:46:00|27501.85|27501.85|27494.78|27494.78|27501.85|27501.85|27494.78|27494.78|0
1653468370000|2022-05-25 08:46:10|27491.24|27491.24|27491.24|27491.24|27491.24|27491.24|27491.24|27491.24|0
1653468430000|2022-05-25 08:47:10|27491.12|27491.12|27491.36|27491.36|27491.36|27491.36|27491|27491|0
1653468490000|2022-05-25 08:48:10|27477.22|27477.22|27477.22|27477.22|27477.22|27477.22|27477.22|27477.22|0
1653468510000|2022-05-25 08:48:30|27473.69|27473.69|27473.69|27473.69|27473.69|27473.69|27473.69|27473.69|0
1653468520000|2022-05-25 08:48:40|27477.22|27477.22|27487.83|27487.83|27487.83|27487.83|27477.22|27477.22|0
1653468530000|2022-05-25 08:48:50|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|0
1653468540000|2022-05-25 08:49:00|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|27494.9|0
1653468550000|2022-05-25 08:49:10|27494.3|27494.3|27494.3|27494.3|27494.3|27494.3|27494.3|27494.3|0
1653468560000|2022-05-25 08:49:20|27497.83|27497.83|27497.83|27497.83|27497.83|27497.83|27497.83|27497.83|0
1653468600000|2022-05-25 08:50:00|27501.37|27501.37|27501.37|27501.37|27501.37|27501.37|27501.37|27501.37|0
1653468620000|2022-05-25 08:50:20|27511.97|27511.97|27511.97|27511.97|27511.97|27511.97|27511.97|27511.97|0
1653468640000|2022-05-25 08:50:40|27508.44|27508.44|27508.44|27508.44|27508.44|27508.44|27501.37|27501.37|0
1653468650000|2022-05-25 08:50:50|27511.97|27511.97|27511.97|27511.97|27511.97|27511.97|27511.97|27511.97|0
1653468670000|2022-05-25 08:51:10|27515.5|27515.5|27515.5|27515.5|27515.5|27515.5|27515.5|27515.5|0
1653468690000|2022-05-25 08:51:30|27519.04|27519.04|27526.41|27526.41|27526.41|27526.41|27519.04|27519.04|0
1653468710000|2022-05-25 08:51:50|27526.71|27526.71|27533.78|27533.78|27533.78|27533.78|27526.71|27526.71|0
1653468720000|2022-05-25 08:52:00|27537.32|27537.32|27540.85|27540.85|27540.85|27540.85|27537.32|27537.32|0
1653468770000|2022-05-25 08:52:50|27544.38|27544.38|27547.92|27547.92|27547.92|27547.92|27544.38|27544.38|0
1653468780000|2022-05-25 08:53:00|27548.74|27548.74|27549.56|27549.56|27549.56|27549.56|27548.74|27548.74|0
1653468800000|2022-05-25 08:53:20|27550.38|27550.38|27550.38|27550.38|27550.38|27550.38|27550.38|27550.38|0
1653468810000|2022-05-25 08:53:30|27546.84|27546.84|27546.84|27546.84|27546.84|27546.84|27546.84|27546.84|0
1653468820000|2022-05-25 08:53:40|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|27539.77|0
1653468830000|2022-05-25 08:53:50|27543.31|27543.31|27544.13|27544.13|27544.13|27544.13|27543.31|27543.31|0
1653468860000|2022-05-25 08:54:20|27547.66|27547.66|27547.66|27547.66|27547.66|27547.66|27547.66|27547.66|0
1653468890000|2022-05-25 08:54:50|27544.13|27544.13|27544.13|27544.13|27544.13|27544.13|27544.13|27544.13|0
1653468900000|2022-05-25 08:55:00|27540.59|27540.59|27540.59|27540.59|27540.59|27540.59|27540.59|27540.59|0
1653468920000|2022-05-25 08:55:20|27544.13|27544.13|27533.22|27533.22|27544.13|27544.13|27533.22|27533.22|0
1653468930000|2022-05-25 08:55:30|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|27540.29|0
1653468950000|2022-05-25 08:55:50|27536.76|27536.76|27535.86|27535.86|27536.76|27536.76|27535.86|27535.86|0
1653468960000|2022-05-25 08:56:00|27528.79|27528.79|27525.25|27525.25|27528.79|27528.79|27525.25|27525.25|0
1653468980000|2022-05-25 08:56:20|27524.95|27524.95|27524.95|27524.95|27524.95|27524.95|27524.95|27524.95|0
1653468990000|2022-05-25 08:56:30|27517.88|27517.88|27514.35|27514.35|27517.88|27517.88|27514.35|27514.35|0
1653469000000|2022-05-25 08:56:40|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|0
1653469020000|2022-05-25 08:57:00|27514.35|27514.35|27514.35|27514.35|27514.35|27514.35|27514.35|27514.35|0
1653469030000|2022-05-25 08:57:10|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|0
1653469060000|2022-05-25 08:57:40|27514.35|27514.35|27514.35|27514.35|27514.35|27514.35|27514.35|27514.35|0
1653469070000|2022-05-25 08:57:50|27513.94|27513.94|27514.35|27514.35|27514.35|27514.35|27513.94|27513.94|0
1653469080000|2022-05-25 08:58:00|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|27517.88|0
1653469090000|2022-05-25 08:58:10|27524.95|27524.95|27528.49|27528.49|27528.49|27528.49|27524.95|27524.95|0
1653469110000|2022-05-25 08:58:30|27521.42|27521.42|27521.42|27521.42|27521.42|27521.42|27521.42|27521.42|0
1653469140000|2022-05-25 08:59:00|27521.72|27521.72|27521.72|27521.72|27521.72|27521.72|27521.72|27521.72|0
1653469160000|2022-05-25 08:59:20|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|27525.25|0
1653469170000|2022-05-25 08:59:30|27524.95|27524.95|27524.95|27524.95|27524.95|27524.95|27524.95|27524.95|0
1653469180000|2022-05-25 08:59:40|27532.02|27532.02|27541.22|27541.22|27541.22|27541.22|27532.02|27532.02|0
1653469200000|2022-05-25 09:00:00|27534.15|27534.15|27530.62|27530.62|27534.15|27534.15|27530.62|27530.62|0
1653469210000|2022-05-25 09:00:10|27527.08|27527.08|27527.08|27527.08|27527.08|27527.08|27527.08|27527.08|0
1653469230000|2022-05-25 09:00:30|27526.18|27526.18|27526.18|27526.18|27526.18|27526.18|27526.18|27526.18|0
1653469260000|2022-05-25 09:01:00|27487.3|27487.3|27497.9|27497.9|27497.9|27497.9|27487.3|27487.3|0
1653469270000|2022-05-25 09:01:10|27501.44|27501.44|27508.51|27508.51|27508.51|27508.51|27501.44|27501.44|0
1653469300000|2022-05-25 09:01:40|27515.58|27515.58|27508.51|27508.51|27515.58|27515.58|27508.51|27508.51|0
1653469310000|2022-05-25 09:01:50|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|27515.58|0
1653469360000|2022-05-25 09:02:40|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|27533.25|0
1653469380000|2022-05-25 09:03:00|27533.85|27533.85|27533.85|27533.85|27533.85|27533.85|27533.85|27533.85|0
1653469390000|2022-05-25 09:03:10|27530.32|27530.32|27530.32|27530.32|27530.32|27530.32|27530.32|27530.32|0
1653469420000|2022-05-25 09:03:40|27537.39|27537.39|27537.39|27537.39|27537.39|27537.39|27537.39|27537.39|0
1653469450000|2022-05-25 09:04:10|27530.32|27530.32|27530.32|27530.32|27530.32|27530.32|27530.32|27530.32|0
1653469460000|2022-05-25 09:04:20|27533.85|27533.85|27533.85|27533.85|27533.85|27533.85|27533.85|27533.85|0
1653469470000|2022-05-25 09:04:30|27533.44|27533.44|27532.84|27532.84|27533.44|27533.44|27532.84|27532.84|0
1653469480000|2022-05-25 09:04:40|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|27525.77|0
1653469520000|2022-05-25 09:05:20|27529.31|27529.31|27529.31|27529.31|27529.31|27529.31|27529.31|27529.31|0
1653469560000|2022-05-25 09:06:00|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|0
1653469580000|2022-05-25 09:06:20|27536.38|27536.38|27536.38|27536.38|27536.38|27536.38|27536.38|27536.38|0
1653469610000|2022-05-25 09:06:50|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|27532.84|0
1653469650000|2022-05-25 09:07:30|27543.45|27543.45|27543.45|27543.45|27543.45|27543.45|27543.45|27543.45|0
1653469680000|2022-05-25 09:08:00|27546.98|27546.98|27547.27|27547.27|27547.27|27547.27|27546.62|27546.62|0
1653469740000|2022-05-25 09:09:00|27561.41|27561.41|27561.41|27561.41|27561.41|27561.41|27561.41|27561.41|0
1653469750000|2022-05-25 09:09:10|27564.94|27564.94|27564.94|27564.94|27564.94|27564.94|27564.94|27564.94|0
1653469760000|2022-05-25 09:09:20|27557.87|27557.87|27557.87|27557.87|27557.87|27557.87|27557.87|27557.87|0
1653469770000|2022-05-25 09:09:30|27564.94|27564.94|27564.94|27564.94|27564.94|27564.94|27564.94|27564.94|0
1653469790000|2022-05-25 09:09:50|27568.48|27568.48|27568.48|27568.48|27568.48|27568.48|27568.48|27568.48|0
1653469800000|2022-05-25 09:10:00|27561.41|27561.41|27561.41|27561.41|27561.41|27561.41|27561.41|27561.41|0
1653469830000|2022-05-25 09:10:30|27572.01|27572.01|27568.48|27568.48|27572.01|27572.01|27568.48|27568.48|0
1653469840000|2022-05-25 09:10:40|27564.94|27564.94|27567.05|27567.05|27567.05|27567.05|27564.94|27564.94|0
1653469870000|2022-05-25 09:11:10|27568.69|27568.69|27572.22|27572.22|27572.22|27572.22|27568.69|27568.69|0
1653469880000|2022-05-25 09:11:20|27568.69|27568.69|27568.69|27568.69|27568.69|27568.69|27568.69|27568.69|0
1653469890000|2022-05-25 09:11:30|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|27572.22|0
1653469900000|2022-05-25 09:11:40|27575.76|27575.76|27579.29|27579.29|27579.29|27579.29|27575.76|27575.76|0
1653469920000|2022-05-25 09:12:00|27575.76|27575.76|27572.22|27572.22|27575.76|27575.76|27572.22|27572.22|0
1653469930000|2022-05-25 09:12:10|27568.69|27568.69|27565.27|27565.27|27568.69|27568.69|27565.15|27565.15|0
1653469940000|2022-05-25 09:12:20|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1653469960000|2022-05-25 09:12:40|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|0
1653469980000|2022-05-25 09:13:00|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1653470000000|2022-05-25 09:13:20|27554.67|27554.67|27558.2|27558.2|27558.2|27558.2|27554.67|27554.67|0
1653470010000|2022-05-25 09:13:30|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|27561.74|0
1653470040000|2022-05-25 09:14:00|27565.27|27565.27|27565.27|27565.27|27565.27|27565.27|27565.27|27565.27|0
1653470050000|2022-05-25 09:14:10|27561.74|27561.74|27565.27|27565.27|27565.27|27565.27|27561.74|27561.74|0
1653470060000|2022-05-25 09:14:20|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|27558.2|0
1653470080000|2022-05-25 09:14:40|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|0
1653470090000|2022-05-25 09:14:50|27554.26|27554.26|27557.79|27557.79|27557.79|27557.79|27554.26|27554.26|0
1653470100000|2022-05-25 09:15:00|27561.33|27561.33|27557.79|27557.79|27561.33|27561.33|27557.79|27557.79|0
1653470150000|2022-05-25 09:15:50|27554.26|27554.26|27553.66|27553.66|27557.79|27557.79|27553.66|27553.66|0
1653470160000|2022-05-25 09:16:00|27553.96|27553.96|27561.03|27561.03|27561.03|27561.03|27553.96|27553.96|0
1653470210000|2022-05-25 09:16:50|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|27564.56|0
1653470270000|2022-05-25 09:17:50|27568.1|27568.1|27568.1|27568.1|27568.1|27568.1|27568.1|27568.1|0
1653470290000|2022-05-25 09:18:10|27571.63|27571.63|27571.63|27571.63|27571.63|27571.63|27571.63|27571.63|0
1653470310000|2022-05-25 09:18:30|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|0
1653470320000|2022-05-25 09:18:40|27571.63|27571.63|27571.63|27571.63|27571.63|27571.63|27571.63|27571.63|0
1653470340000|2022-05-25 09:19:00|27575.17|27575.17|27582.24|27582.24|27582.24|27582.24|27575.17|27575.17|0
1653470350000|2022-05-25 09:19:10|27583.44|27583.44|27586.97|27586.97|27586.97|27586.97|27583.44|27583.44|0
1653470360000|2022-05-25 09:19:20|27590.51|27590.51|27590.51|27590.51|27590.51|27590.51|27590.51|27590.51|0
1653470370000|2022-05-25 09:19:30|27586.97|27586.97|27583.44|27583.44|27594.04|27594.04|27583.44|27583.44|0
1653470460000|2022-05-25 09:21:00|27584.34|27584.34|27584.34|27584.34|27584.34|27584.34|27584.34|27584.34|0
1653470480000|2022-05-25 09:21:20|27580.81|27580.81|27580.81|27580.81|27580.81|27580.81|27580.81|27580.81|0
1653470490000|2022-05-25 09:21:30|27577.27|27577.27|27573.74|27573.74|27577.27|27577.27|27573.74|27573.74|0
1653470540000|2022-05-25 09:22:20|27573.43|27573.43|27573.43|27573.43|27573.43|27573.43|27573.43|27573.43|0
1653470580000|2022-05-25 09:23:00|27574.04|27574.04|27574.04|27574.04|27574.04|27574.04|27574.04|27574.04|0
1653470600000|2022-05-25 09:23:20|27574.34|27574.34|27574.34|27574.34|27574.34|27574.34|27574.34|27574.34|0
1653470610000|2022-05-25 09:23:30|27581.41|27581.41|27581.41|27581.41|27581.41|27581.41|27581.41|27581.41|0
1653470620000|2022-05-25 09:23:40|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|0
1653470630000|2022-05-25 09:23:50|27584.53|27584.53|27584.94|27584.94|27584.94|27584.94|27584.53|27584.53|0
1653470640000|2022-05-25 09:24:00|27581.41|27581.41|27581.41|27581.41|27581.41|27581.41|27581.41|27581.41|0
1653470650000|2022-05-25 09:24:10|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|0
1653470680000|2022-05-25 09:24:40|27577.87|27577.87|27581.41|27581.41|27581.41|27581.41|27577.87|27577.87|0
1653470690000|2022-05-25 09:24:50|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|27584.94|0
1653470710000|2022-05-25 09:25:10|27586.99|27586.99|27586.99|27586.99|27586.99|27586.99|27586.99|27586.99|0
1653470720000|2022-05-25 09:25:20|27587.81|27587.81|27587.4|27587.4|27587.81|27587.81|27587.4|27587.4|0
1653470740000|2022-05-25 09:25:40|27590.93|27590.93|27598|27598|27598|27598|27590.93|27590.93|0
1653470750000|2022-05-25 09:25:50|27598.82|27598.82|27598.82|27598.82|27598.82|27598.82|27598.82|27598.82|0
1653470760000|2022-05-25 09:26:00|27598|27598|27598|27598|27598|27598|27598|27598|0
1653470770000|2022-05-25 09:26:10|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|0
1653470780000|2022-05-25 09:26:20|27598|27598|27598.61|27598.61|27598.61|27598.61|27598|27598|0
1653470820000|2022-05-25 09:27:00|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|27591.54|0
1653470870000|2022-05-25 09:27:50|27598.61|27598.61|27598.61|27598.61|27598.61|27598.61|27598.61|27598.61|0
1653470880000|2022-05-25 09:28:00|27609.81|27609.81|27606.28|27606.28|27609.81|27609.81|27606.28|27606.28|0
1653470890000|2022-05-25 09:28:10|27613.35|27613.35|27609.81|27609.81|27613.35|27613.35|27609.81|27609.81|0
1653470940000|2022-05-25 09:29:00|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|0
1653470950000|2022-05-25 09:29:10|27613.76|27613.76|27613.76|27613.76|27613.76|27613.76|27613.76|27613.76|0
1653470960000|2022-05-25 09:29:20|27617.29|27617.29|27617.29|27617.29|27617.29|27617.29|27617.29|27617.29|0
1653470970000|2022-05-25 09:29:30|27620.83|27620.83|27617.29|27617.29|27620.83|27620.83|27617.29|27617.29|0
1653471000000|2022-05-25 09:30:00|27620.83|27620.83|27620.22|27620.22|27620.83|27620.83|27616.69|27616.69|0
1653471030000|2022-05-25 09:30:30|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|27616.69|0
1653471070000|2022-05-25 09:31:10|27613.15|27613.15|27613.15|27613.15|27613.15|27613.15|27613.15|27613.15|0
1653471090000|2022-05-25 09:31:30|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|0
1653471100000|2022-05-25 09:31:40|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|0
1653471120000|2022-05-25 09:32:00|27605.68|27605.68|27605.68|27605.68|27605.68|27605.68|27605.68|27605.68|0
1653471130000|2022-05-25 09:32:10|27609.21|27609.21|27612.74|27612.74|27612.74|27612.74|27609.21|27609.21|0
1653471140000|2022-05-25 09:32:20|27626.88|27626.88|27626.88|27626.88|27626.88|27626.88|27626.88|27626.88|0
1653471150000|2022-05-25 09:32:30|27627.49|27627.49|27627.49|27627.49|27627.49|27627.49|27627.49|27627.49|0
1653471160000|2022-05-25 09:32:40|27627.19|27627.19|27630.72|27630.72|27630.72|27630.72|27627.19|27627.19|0
1653471180000|2022-05-25 09:33:00|27634.25|27634.25|27641.32|27641.32|27641.32|27641.32|27634.25|27634.25|0
1653471190000|2022-05-25 09:33:10|27637.79|27637.79|27637.79|27637.79|27637.79|27637.79|27637.79|27637.79|0
1653471200000|2022-05-25 09:33:20|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|0
1653471210000|2022-05-25 09:33:30|27627.19|27627.19|27623.65|27623.65|27627.19|27627.19|27623.65|27623.65|0
1653471240000|2022-05-25 09:34:00|27613.05|27613.05|27613.05|27613.05|27613.05|27613.05|27613.05|27613.05|0
1653471260000|2022-05-25 09:34:20|27616.58|27616.58|27616.58|27616.58|27616.58|27616.58|27616.58|27616.58|0
1653471270000|2022-05-25 09:34:30|27623.65|27623.65|27627.79|27627.79|27627.79|27627.79|27623.65|27623.65|0
1653471300000|2022-05-25 09:35:00|27628.09|27628.09|27628.09|27628.09|27628.09|27628.09|27628.09|27628.09|0
1653471410000|2022-05-25 09:36:50|27631.62|27631.62|27635.16|27635.16|27635.16|27635.16|27631.62|27631.62|0
1653471430000|2022-05-25 09:37:10|27638.69|27638.69|27638.69|27638.69|27638.69|27638.69|27638.69|27638.69|0
1653471440000|2022-05-25 09:37:20|27635.16|27635.16|27635.16|27635.16|27635.16|27635.16|27635.16|27635.16|0
1653471450000|2022-05-25 09:37:30|27635.76|27635.76|27635.76|27635.76|27635.76|27635.76|27635.76|27635.76|0
1653471500000|2022-05-25 09:38:20|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|27642.83|0
1653471540000|2022-05-25 09:39:00|27646.36|27646.36|27653.43|27653.43|27653.43|27653.43|27646.36|27646.36|0
1653471550000|2022-05-25 09:39:10|27656.97|27656.97|27656.97|27656.97|27656.97|27656.97|27656.97|27656.97|0
1653471560000|2022-05-25 09:39:20|27660.5|27660.5|27660.5|27660.5|27660.5|27660.5|27660.5|27660.5|0
1653471570000|2022-05-25 09:39:30|27660.91|27660.91|27660.91|27660.91|27660.91|27660.91|27660.91|27660.91|0
1653471580000|2022-05-25 09:39:40|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|27664.45|0
1653471600000|2022-05-25 09:40:00|27665.27|27665.27|27679.71|27679.71|27679.71|27679.71|27665.27|27665.27|0
1653471620000|2022-05-25 09:40:20|27669.1|27669.1|27665.57|27665.57|27669.1|27669.1|27665.57|27665.57|0
1653471660000|2022-05-25 09:41:00|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|27665.87|0
1653471670000|2022-05-25 09:41:10|27658.8|27658.8|27655.26|27655.26|27658.8|27658.8|27655.26|27655.26|0
1653471720000|2022-05-25 09:42:00|27648.19|27648.19|27648.19|27648.19|27648.19|27648.19|27648.19|27648.19|0
1653471730000|2022-05-25 09:42:10|27644.66|27644.66|27637.59|27637.59|27644.66|27644.66|27637.59|27637.59|0
1653471740000|2022-05-25 09:42:20|27630.52|27630.52|27641.12|27641.12|27641.12|27641.12|27630.52|27630.52|0
1653471750000|2022-05-25 09:42:30|27644.66|27644.66|27644.66|27644.66|27644.66|27644.66|27644.66|27644.66|0
1653471780000|2022-05-25 09:43:00|27648.19|27648.19|27647.9|27647.9|27648.19|27648.19|27647.78|27647.78|0
1653471790000|2022-05-25 09:43:10|27644.37|27644.37|27644.37|27644.37|27644.37|27644.37|27644.37|27644.37|0
1653471840000|2022-05-25 09:44:00|27643.96|27643.96|27651.03|27651.03|27651.03|27651.03|27643.96|27643.96|0
1653471860000|2022-05-25 09:44:20|27654.56|27654.56|27654.56|27654.56|27654.56|27654.56|27654.56|27654.56|0
1653471880000|2022-05-25 09:44:40|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1653471920000|2022-05-25 09:45:20|27658.1|27658.1|27658.1|27658.1|27658.1|27658.1|27658.1|27658.1|0
1653471960000|2022-05-25 09:46:00|27651.03|27651.03|27643.96|27643.96|27651.03|27651.03|27643.96|27643.96|0
1653471970000|2022-05-25 09:46:10|27647.49|27647.49|27643.96|27643.96|27647.49|27647.49|27643.96|27643.96|0
1653472020000|2022-05-25 09:47:00|27636.89|27636.89|27636.89|27636.89|27636.89|27636.89|27636.89|27636.89|0
1653472050000|2022-05-25 09:47:30|27633.35|27633.35|27633.35|27633.35|27633.35|27633.35|27633.35|27633.35|0
1653472070000|2022-05-25 09:47:50|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|0
1653472080000|2022-05-25 09:48:00|27633.35|27633.35|27633.35|27633.35|27633.35|27633.35|27633.35|27633.35|0
1653472090000|2022-05-25 09:48:10|27636.89|27636.89|27633.35|27633.35|27636.89|27636.89|27633.35|27633.35|0
1653472130000|2022-05-25 09:48:50|27629.82|27629.82|27629.82|27629.82|27629.82|27629.82|27626.28|27626.28|0
1653472140000|2022-05-25 09:49:00|27622.75|27622.75|27633.35|27633.35|27633.35|27633.35|27622.75|27622.75|0
1653472190000|2022-05-25 09:49:50|27633.05|27633.05|27643.66|27643.66|27643.66|27643.66|27633.05|27633.05|0
1653472210000|2022-05-25 09:50:10|27654.26|27654.26|27654.26|27654.26|27654.26|27654.26|27654.26|27654.26|0
1653472240000|2022-05-25 09:50:40|27664.87|27664.87|27675.47|27675.47|27675.47|27675.47|27664.87|27664.87|0
1653472250000|2022-05-25 09:50:50|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|0
1653472260000|2022-05-25 09:51:00|27680.51|27680.51|27676.97|27676.97|27680.51|27680.51|27676.97|27676.97|0
1653472270000|2022-05-25 09:51:10|27669.9|27669.9|27673.44|27673.44|27673.44|27673.44|27669.9|27669.9|0
1653472300000|2022-05-25 09:51:40|27666.37|27666.37|27669.9|27669.9|27669.9|27669.9|27662.83|27662.83|0
1653472310000|2022-05-25 09:51:50|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|0
1653472320000|2022-05-25 09:52:00|27673.44|27673.44|27662.83|27662.83|27673.44|27673.44|27662.83|27662.83|0
1653472340000|2022-05-25 09:52:20|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|27676.97|0
1653472370000|2022-05-25 09:52:50|27673.44|27673.44|27669.9|27669.9|27673.44|27673.44|27669.9|27669.9|0
1653472380000|2022-05-25 09:53:00|27673.44|27673.44|27673.44|27673.44|27680.51|27680.51|27673.44|27673.44|0
1653472390000|2022-05-25 09:53:10|27669.9|27669.9|27673.44|27673.44|27673.44|27673.44|27669.9|27669.9|0
1653472440000|2022-05-25 09:54:00|27680.51|27680.51|27684.04|27684.04|27684.04|27684.04|27680.51|27680.51|0
1653472460000|2022-05-25 09:54:20|27680.51|27680.51|27680.51|27680.51|27680.51|27680.51|27680.51|27680.51|0
1653472500000|2022-05-25 09:55:00|27673.44|27673.44|27673.44|27673.44|27673.44|27673.44|27673.44|27673.44|0
1653472510000|2022-05-25 09:55:10|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|27669.9|0
1653472520000|2022-05-25 09:55:20|27666.37|27666.37|27666.37|27666.37|27666.37|27666.37|27666.37|27666.37|0
1653472540000|2022-05-25 09:55:40|27662.83|27662.83|27662.83|27662.83|27662.83|27662.83|27662.83|27662.83|0
1653472550000|2022-05-25 09:55:50|27663.44|27663.44|27656.97|27656.97|27663.44|27663.44|27656.37|27656.37|0
1653472560000|2022-05-25 09:56:00|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|27664.04|0
1653472620000|2022-05-25 09:57:00|27660.5|27660.5|27661.1|27661.1|27661.1|27661.1|27660.5|27660.5|0
1653472630000|2022-05-25 09:57:10|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|27671.71|0
1653472660000|2022-05-25 09:57:40|27675.24|27675.24|27682.31|27682.31|27682.31|27682.31|27675.24|27675.24|0
1653472670000|2022-05-25 09:57:50|27678.78|27678.78|27678.78|27678.78|27678.78|27678.78|27678.78|27678.78|0
1653472680000|2022-05-25 09:58:00|27675.24|27675.24|27668.17|27668.17|27675.24|27675.24|27668.17|27668.17|0
1653472690000|2022-05-25 09:58:10|27667.27|27667.27|27670.81|27670.81|27670.81|27670.81|27667.27|27667.27|0
1653472700000|2022-05-25 09:58:20|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|27674.34|0
1653472730000|2022-05-25 09:58:50|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|0
1653472740000|2022-05-25 09:59:00|27675.68|27675.68|27676.09|27676.09|27676.5|27676.5|27675.68|27675.68|0
1653472770000|2022-05-25 09:59:30|27679.62|27679.62|27683.16|27683.16|27683.16|27683.16|27676.09|27676.09|0
1653472780000|2022-05-25 09:59:40|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|27679.62|0
1653472800000|2022-05-25 10:00:00|27676.09|27676.09|27676.91|27676.91|27676.91|27676.91|27676.09|27676.09|0
1653472810000|2022-05-25 10:00:10|27673.37|27673.37|27673.37|27673.37|27673.37|27673.37|27673.37|27673.37|0
1653472820000|2022-05-25 10:00:20|27676.91|27676.91|27676.91|27676.91|27676.91|27676.91|27676.91|27676.91|0
1653472830000|2022-05-25 10:00:30|27677.32|27677.32|27677.92|27677.92|27677.92|27677.92|27677.32|27677.32|0
1653472850000|2022-05-25 10:00:50|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|27674.38|0
1653472860000|2022-05-25 10:01:00|27677.92|27677.92|27677.92|27677.92|27677.92|27677.92|27677.92|27677.92|0
1653472900000|2022-05-25 10:01:40|27670.85|27670.85|27670.85|27670.85|27670.85|27670.85|27670.85|27670.85|0
1653472930000|2022-05-25 10:02:10|27677.92|27677.92|27681.75|27681.75|27681.75|27681.75|27677.92|27677.92|0
1653472950000|2022-05-25 10:02:30|27678.22|27678.22|27674.69|27674.69|27678.22|27678.22|27674.69|27674.69|0
1653472960000|2022-05-25 10:02:40|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|27671.15|0
1653472970000|2022-05-25 10:02:50|27667.62|27667.62|27664.08|27664.08|27667.62|27667.62|27664.08|27664.08|0
1653472980000|2022-05-25 10:03:00|27663.67|27663.67|27660.14|27660.14|27663.67|27663.67|27660.14|27660.14|0
1653472990000|2022-05-25 10:03:10|27656.6|27656.6|27656.6|27656.6|27656.6|27656.6|27656.6|27656.6|0
1653473040000|2022-05-25 10:04:00|27656.19|27656.19|27656.19|27656.19|27656.19|27656.19|27656.19|27656.19|0
1653473050000|2022-05-25 10:04:10|27656.79|27656.79|27660.33|27660.33|27660.33|27660.33|27656.79|27656.79|0
1653473060000|2022-05-25 10:04:20|27663.86|27663.86|27664.51|27664.51|27664.51|27664.51|27663.86|27663.86|0
1653473070000|2022-05-25 10:04:30|27660.98|27660.98|27660.98|27660.98|27660.98|27660.98|27660.98|27660.98|0
1653473160000|2022-05-25 10:06:00|27660.57|27660.57|27660.57|27660.57|27660.57|27660.57|27660.57|27660.57|0
1653473170000|2022-05-25 10:06:10|27657.03|27657.03|27657.03|27657.03|27657.03|27657.03|27657.03|27657.03|0
1653473210000|2022-05-25 10:06:50|27656.79|27656.79|27649.72|27649.72|27656.79|27656.79|27649.72|27649.72|0
1653473240000|2022-05-25 10:07:20|27661.23|27661.23|27664.76|27664.76|27664.76|27664.76|27661.23|27661.23|0
1653473250000|2022-05-25 10:07:30|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|0
1653473260000|2022-05-25 10:07:40|27665.36|27665.36|27665.36|27665.36|27665.36|27665.36|27665.36|27665.36|0
1653473300000|2022-05-25 10:08:20|27666.18|27666.18|27666.59|27666.59|27666.59|27666.59|27666.18|27666.18|0
1653473310000|2022-05-25 10:08:30|27667|27667|27668.23|27668.23|27668.23|27668.23|27667|27667|0
1653473320000|2022-05-25 10:08:40|27667.82|27667.82|27667.82|27667.82|27667.82|27667.82|27667.82|27667.82|0
1653473340000|2022-05-25 10:09:00|27668.64|27668.64|27668.64|27668.64|27668.64|27668.64|27668.64|27668.64|0
1653473360000|2022-05-25 10:09:20|27672.18|27672.18|27672.18|27672.18|27672.18|27672.18|27672.18|27672.18|0
1653473370000|2022-05-25 10:09:30|27679.25|27679.25|27679.55|27679.55|27679.55|27679.55|27679.25|27679.25|0
1653473390000|2022-05-25 10:09:50|27676.01|27676.01|27676.01|27676.01|27676.01|27676.01|27676.01|27676.01|0
1653473400000|2022-05-25 10:10:00|27679.55|27679.55|27683.08|27683.08|27683.08|27683.08|27679.55|27679.55|0
1653473410000|2022-05-25 10:10:10|27683.49|27683.49|27679.14|27679.14|27683.49|27683.49|27679.14|27679.14|0
1653473430000|2022-05-25 10:10:30|27675.6|27675.6|27675.6|27675.6|27675.6|27675.6|27675.6|27675.6|0
1653473440000|2022-05-25 10:10:40|27682.67|27682.67|27682.67|27682.67|27682.67|27682.67|27682.67|27682.67|0
1653473450000|2022-05-25 10:10:50|27683.57|27683.57|27687.11|27687.11|27687.11|27687.11|27683.57|27683.57|0
1653473470000|2022-05-25 10:11:10|27687.41|27687.41|27687.41|27687.41|27687.41|27687.41|27687.41|27687.41|0
1653473510000|2022-05-25 10:11:50|27683.87|27683.87|27683.87|27683.87|27683.87|27683.87|27683.87|27683.87|0
1653473520000|2022-05-25 10:12:00|27676.8|27676.8|27676.8|27676.8|27676.8|27676.8|27676.8|27676.8|0
1653473570000|2022-05-25 10:12:50|27669.73|27669.73|27669.73|27669.73|27669.73|27669.73|27669.73|27669.73|0
1653473600000|2022-05-25 10:13:20|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|27670.55|0
1653473610000|2022-05-25 10:13:30|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|27667.02|0
1653473640000|2022-05-25 10:14:00|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|27666.61|0
1653473670000|2022-05-25 10:14:30|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|27670.14|0
1653473730000|2022-05-25 10:15:30|27663.07|27663.07|27659.54|27659.54|27663.07|27663.07|27659.54|27659.54|0
1653473740000|2022-05-25 10:15:40|27660.14|27660.14|27660.14|27660.14|27660.14|27660.14|27660.14|27660.14|0
1653473750000|2022-05-25 10:15:50|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|27663.68|0
1653473820000|2022-05-25 10:17:00|27660.14|27660.14|27660.14|27660.14|27660.14|27660.14|27660.14|27660.14|0
1653473830000|2022-05-25 10:17:10|27660.96|27660.96|27660.96|27660.96|27660.96|27660.96|27660.96|27660.96|0
1653473870000|2022-05-25 10:17:50|27662.76|27662.76|27662.16|27662.16|27662.76|27662.76|27662.16|27662.16|0
1653473880000|2022-05-25 10:18:00|27658.63|27658.63|27658.63|27658.63|27658.63|27658.63|27658.63|27658.63|0
1653473900000|2022-05-25 10:18:20|27669.23|27669.23|27669.23|27669.23|27669.23|27669.23|27669.23|27669.23|0
1653473910000|2022-05-25 10:18:30|27668.63|27668.63|27667.43|27667.43|27668.93|27668.93|27667.43|27667.43|0
1653473930000|2022-05-25 10:18:50|27674.5|27674.5|27683.81|27683.81|27683.81|27683.81|27674.5|27674.5|0
1653473950000|2022-05-25 10:19:10|27687.64|27687.64|27684.11|27684.11|27687.64|27687.64|27684.11|27684.11|0
1653473990000|2022-05-25 10:19:50|27687.64|27687.64|27687.64|27687.64|27687.64|27687.64|27687.64|27687.64|0
1653474000000|2022-05-25 10:20:00|27688.05|27688.05|27687.64|27687.64|27688.05|27688.05|27687.64|27687.64|0
1653474010000|2022-05-25 10:20:10|27687.23|27687.23|27687.64|27687.64|27687.64|27687.64|27687.23|27687.23|0
1653474030000|2022-05-25 10:20:30|27684.11|27684.11|27684.11|27684.11|27684.11|27684.11|27684.11|27684.11|0
1653474040000|2022-05-25 10:20:40|27683.29|27683.29|27682.06|27682.06|27683.29|27683.29|27682.06|27682.06|0
1653474080000|2022-05-25 10:21:20|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|27678.53|0
1653474110000|2022-05-25 10:21:50|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|27678.65|0
1653474120000|2022-05-25 10:22:00|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|27668.04|0
1653474140000|2022-05-25 10:22:20|27664.51|27664.51|27664.51|27664.51|27664.51|27664.51|27664.51|27664.51|0
1653474150000|2022-05-25 10:22:30|27668.04|27668.04|27671.58|27671.58|27671.58|27671.58|27668.04|27668.04|0
1653474160000|2022-05-25 10:22:40|27672.18|27672.18|27672.18|27672.18|27672.18|27672.18|27672.18|27672.18|0
1653474190000|2022-05-25 10:23:10|27668.64|27668.64|27665.11|27665.11|27668.64|27668.64|27665.11|27665.11|0
1653474230000|2022-05-25 10:23:50|27658.04|27658.04|27661.57|27661.57|27661.57|27661.57|27658.04|27658.04|0
1653474240000|2022-05-25 10:24:00|27658.04|27658.04|27658.04|27658.04|27658.04|27658.04|27658.04|27658.04|0
1653474270000|2022-05-25 10:24:30|27658.34|27658.34|27644.5|27644.5|27658.64|27658.64|27644.5|27644.5|0
1653474290000|2022-05-25 10:24:50|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|27648.03|0
1653474310000|2022-05-25 10:25:10|27648.44|27648.44|27648.44|27648.44|27648.44|27648.44|27648.44|27648.44|0
1653474330000|2022-05-25 10:25:30|27649.04|27649.04|27656.41|27656.41|27656.41|27656.41|27649.04|27649.04|0
1653474340000|2022-05-25 10:25:40|27652.88|27652.88|27656.41|27656.41|27656.41|27656.41|27652.88|27652.88|0
1653474350000|2022-05-25 10:25:50|27652.88|27652.88|27649.34|27649.34|27652.88|27652.88|27649.34|27649.34|0
1653474360000|2022-05-25 10:26:00|27645.81|27645.81|27649.34|27649.34|27649.34|27649.34|27645.81|27645.81|0
1653474380000|2022-05-25 10:26:20|27652.88|27652.88|27656.41|27656.41|27656.41|27656.41|27652.88|27652.88|0
1653474390000|2022-05-25 10:26:30|27663.48|27663.48|27652.88|27652.88|27663.48|27663.48|27652.88|27652.88|0
1653474400000|2022-05-25 10:26:40|27645.81|27645.81|27645.81|27645.81|27645.81|27645.81|27645.81|27645.81|0
1653474410000|2022-05-25 10:26:50|27652.88|27652.88|27659.95|27659.95|27659.95|27659.95|27652.88|27652.88|0
1653474510000|2022-05-25 10:28:30|27656.41|27656.41|27656.41|27656.41|27656.41|27656.41|27656.41|27656.41|0
1653474520000|2022-05-25 10:28:40|27659.95|27659.95|27664.39|27664.39|27664.39|27664.39|27659.95|27659.95|0
1653474540000|2022-05-25 10:29:00|27660.85|27660.85|27660.85|27660.85|27660.85|27660.85|27660.85|27660.85|0
1653474550000|2022-05-25 10:29:10|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|27667.92|0
1653474560000|2022-05-25 10:29:20|27671.46|27671.46|27671.76|27671.76|27671.76|27671.76|27671.46|27671.46|0
1653474580000|2022-05-25 10:29:40|27672.58|27672.58|27676.11|27676.11|27676.11|27676.11|27672.58|27672.58|0
1653474590000|2022-05-25 10:29:50|27676.52|27676.52|27676.11|27676.11|27676.52|27676.52|27676.11|27676.11|0
1653474620000|2022-05-25 10:30:20|27679.65|27679.65|27683.18|27683.18|27683.18|27683.18|27679.65|27679.65|0
1653474640000|2022-05-25 10:30:40|27679.65|27679.65|27679.65|27679.65|27679.65|27679.65|27679.65|27679.65|0
1653474660000|2022-05-25 10:31:00|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|27678.83|0
1653474680000|2022-05-25 10:31:20|27675.29|27675.29|27668.22|27668.22|27675.29|27675.29|27668.22|27668.22|0
1653474700000|2022-05-25 10:31:40|27667.32|27667.32|27667.32|27667.32|27667.32|27667.32|27667.32|27667.32|0
1653474740000|2022-05-25 10:32:20|27670.85|27670.85|27670.85|27670.85|27670.85|27670.85|27670.85|27670.85|0
1653474770000|2022-05-25 10:32:50|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|27671.26|0
1653474810000|2022-05-25 10:33:30|27671.02|27671.02|27671.02|27671.02|27671.02|27671.02|27671.02|27671.02|0
1653474830000|2022-05-25 10:33:50|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|27667.49|0
1653474850000|2022-05-25 10:34:10|27671.02|27671.02|27674.56|27674.56|27674.56|27674.56|27671.02|27671.02|0
1653474870000|2022-05-25 10:34:30|27673.96|27673.96|27673.06|27673.06|27673.96|27673.96|27673.06|27673.06|0
1653474880000|2022-05-25 10:34:40|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|27672.45|0
1653474900000|2022-05-25 10:35:00|27668.92|27668.92|27668.92|27668.92|27668.92|27668.92|27668.92|27668.92|0
1653474910000|2022-05-25 10:35:10|27670.42|27670.42|27670.42|27670.42|27670.42|27670.42|27670.42|27670.42|0
1653474940000|2022-05-25 10:35:40|27663.35|27663.35|27663.35|27663.35|27663.35|27663.35|27663.35|27663.35|0
1653474950000|2022-05-25 10:35:50|27663.05|27663.05|27663.05|27663.05|27663.05|27663.05|27663.05|27663.05|0
1653474960000|2022-05-25 10:36:00|27662.75|27662.75|27662.53|27662.53|27662.75|27662.75|27661.93|27661.93|0
1653474970000|2022-05-25 10:36:10|27663.13|27663.13|27663.13|27663.13|27663.13|27663.13|27663.13|27663.13|0
1653475000000|2022-05-25 10:36:40|27652.53|27652.53|27652.23|27652.23|27652.53|27652.53|27652.23|27652.23|0
1653475010000|2022-05-25 10:36:50|27651.93|27651.93|27652.23|27652.23|27652.23|27652.23|27651.93|27651.93|0
1653475030000|2022-05-25 10:37:10|27648.69|27648.69|27648.09|27648.09|27648.69|27648.69|27648.09|27648.09|0
1653475070000|2022-05-25 10:37:50|27651.63|27651.63|27651.63|27651.63|27651.63|27651.63|27651.63|27651.63|0
1653475090000|2022-05-25 10:38:10|27662.23|27662.23|27662.23|27662.23|27662.23|27662.23|27662.23|27662.23|0
1653475110000|2022-05-25 10:38:30|27661.63|27661.63|27647.49|27647.49|27661.63|27661.63|27647.49|27647.49|0
1653475120000|2022-05-25 10:38:40|27658.1|27658.1|27658.1|27658.1|27658.1|27658.1|27658.1|27658.1|0
1653475140000|2022-05-25 10:39:00|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1653475150000|2022-05-25 10:39:10|27643.96|27643.96|27643.96|27643.96|27643.96|27643.96|27643.96|27643.96|0
1653475160000|2022-05-25 10:39:20|27651.03|27651.03|27654.56|27654.56|27654.56|27654.56|27651.03|27651.03|0
1653475170000|2022-05-25 10:39:30|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1653475210000|2022-05-25 10:40:10|27647.49|27647.49|27651.03|27651.03|27651.03|27651.03|27647.49|27647.49|0
1653475230000|2022-05-25 10:40:30|27647.49|27647.49|27647.49|27647.49|27647.49|27647.49|27647.49|27647.49|0
1653475250000|2022-05-25 10:40:50|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|27651.03|0
1653475340000|2022-05-25 10:42:20|27647.49|27647.49|27647.49|27647.49|27647.49|27647.49|27647.49|27647.49|0
1653475350000|2022-05-25 10:42:30|27647.08|27647.08|27647.49|27647.49|27647.49|27647.49|27647.08|27647.08|0
1653475360000|2022-05-25 10:42:40|27647.08|27647.08|27646.26|27646.26|27647.08|27647.08|27646.26|27646.26|0
1653475400000|2022-05-25 10:43:20|27645.85|27645.85|27644.62|27644.62|27645.85|27645.85|27644.62|27644.62|0
1653475410000|2022-05-25 10:43:30|27645.33|27645.33|27645.33|27645.33|27645.33|27645.33|27645.33|27645.33|0
1653475450000|2022-05-25 10:44:10|27652.4|27652.4|27652.4|27652.4|27652.4|27652.4|27652.4|27652.4|0
1653475460000|2022-05-25 10:44:20|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|0
1653475480000|2022-05-25 10:44:40|27651.61|27651.61|27652.02|27652.02|27652.02|27652.02|27651.61|27651.61|0
1653475490000|2022-05-25 10:44:50|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|27651.2|0
1653475500000|2022-05-25 10:45:00|27661.81|27661.81|27661.81|27661.81|27661.81|27661.81|27661.81|27661.81|0
1653475530000|2022-05-25 10:45:30|27654.74|27654.74|27654.74|27654.74|27654.74|27654.74|27654.74|27654.74|0
1653475570000|2022-05-25 10:46:10|27655.04|27655.04|27655.04|27655.04|27655.04|27655.04|27655.04|27655.04|0
1653475580000|2022-05-25 10:46:20|27651.5|27651.5|27651.5|27651.5|27651.5|27651.5|27651.5|27651.5|0
1653475600000|2022-05-25 10:46:40|27647.97|27647.97|27647.67|27647.67|27647.97|27647.97|27647.67|27647.67|0
1653475630000|2022-05-25 10:47:10|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|0
1653475660000|2022-05-25 10:47:40|27647.95|27647.95|27648.08|27648.08|27648.08|27648.08|27647.95|27647.95|0
1653475700000|2022-05-25 10:48:20|27648.49|27648.49|27648.49|27648.49|27648.49|27648.49|27648.49|27648.49|0
1653475740000|2022-05-25 10:49:00|27652.02|27652.02|27652.02|27652.02|27652.02|27652.02|27652.02|27652.02|0
1653475750000|2022-05-25 10:49:10|27655.56|27655.56|27655.56|27655.56|27655.56|27655.56|27655.56|27655.56|0
1653475780000|2022-05-25 10:49:40|27655.86|27655.86|27655.86|27655.86|27655.86|27655.86|27655.86|27655.86|0
1653475870000|2022-05-25 10:51:10|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|27655.25|0
1653475880000|2022-05-25 10:51:20|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|27654.85|0
1653475940000|2022-05-25 10:52:20|27658.38|27658.38|27661.91|27661.91|27661.91|27661.91|27658.38|27658.38|0
1653475960000|2022-05-25 10:52:40|27661.61|27661.61|27657.48|27657.48|27661.61|27661.61|27657.48|27657.48|0
1653475970000|2022-05-25 10:52:50|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|27657.78|0
1653475980000|2022-05-25 10:53:00|27658.38|27658.38|27661.91|27661.91|27661.91|27661.91|27658.38|27658.38|0
1653475990000|2022-05-25 10:53:10|27662.22|27662.22|27662.52|27662.52|27662.52|27662.52|27662.22|27662.22|0
1653476010000|2022-05-25 10:53:30|27662.82|27662.82|27663.12|27663.12|27663.12|27663.12|27662.82|27662.82|0
1653476030000|2022-05-25 10:53:50|27662.52|27662.52|27658.38|27658.38|27662.52|27662.52|27658.38|27658.38|0
1653476070000|2022-05-25 10:54:30|27654.85|27654.85|27658.38|27658.38|27658.38|27658.38|27654.85|27654.85|0
1653476100000|2022-05-25 10:55:00|27658.08|27658.08|27657.67|27657.67|27658.08|27658.08|27657.67|27657.67|0
1653476120000|2022-05-25 10:55:20|27647.07|27647.07|27640|27640|27647.07|27647.07|27640|27640|0
1653476130000|2022-05-25 10:55:30|27643.53|27643.53|27643.53|27643.53|27643.53|27643.53|27643.53|27643.53|0
1653476160000|2022-05-25 10:56:00|27644.43|27644.43|27644.43|27644.43|27644.43|27644.43|27644.43|27644.43|0
1653476170000|2022-05-25 10:56:10|27647.97|27647.97|27647.97|27647.97|27648.27|27648.27|27647.97|27647.97|0
1653476220000|2022-05-25 10:57:00|27637.36|27637.36|27636.95|27636.95|27637.36|27637.36|27636.95|27636.95|0
1653476240000|2022-05-25 10:57:20|27644.02|27644.02|27644.02|27644.02|27644.02|27644.02|27644.02|27644.02|0
1653476270000|2022-05-25 10:57:50|27643.61|27643.61|27643.61|27643.61|27643.61|27643.61|27643.61|27643.61|0
1653476280000|2022-05-25 10:58:00|27629.47|27629.47|27629.47|27629.47|27629.47|27629.47|27625.94|27625.94|0
1653476300000|2022-05-25 10:58:20|27628.87|27628.87|27628.87|27628.87|27628.87|27628.87|27628.87|27628.87|0
1653476320000|2022-05-25 10:58:40|27618.27|27618.27|27618.27|27618.27|27618.27|27618.27|27618.27|27618.27|0
1653476330000|2022-05-25 10:58:50|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|27614.73|0
1653476340000|2022-05-25 10:59:00|27607.66|27607.66|27597.06|27597.06|27607.66|27607.66|27597.06|27597.06|0
1653476350000|2022-05-25 10:59:10|27607.66|27607.66|27607.66|27607.66|27607.66|27607.66|27607.66|27607.66|0
1653476380000|2022-05-25 10:59:40|27611.2|27611.2|27611.2|27611.2|27611.2|27611.2|27611.2|27611.2|0
1653476490000|2022-05-25 11:01:30|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|27593.52|0
1653476500000|2022-05-25 11:01:40|27597.06|27597.06|27597.06|27597.06|27597.06|27597.06|27597.06|27597.06|0
1653476510000|2022-05-25 11:01:50|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|27600.59|0
1653476520000|2022-05-25 11:02:00|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|27604.13|0
1653476570000|2022-05-25 11:02:50|27604.43|27604.43|27604.43|27604.43|27604.43|27604.43|27604.43|27604.43|0
1653476580000|2022-05-25 11:03:00|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|27604.73|0
1653476590000|2022-05-25 11:03:10|27608.26|27608.26|27608.26|27608.26|27608.26|27608.26|27608.26|27608.26|0
1653476650000|2022-05-25 11:04:10|27601.19|27601.19|27601.19|27601.19|27601.19|27601.19|27601.19|27601.19|0
1653476680000|2022-05-25 11:04:40|27594.12|27594.12|27583.4|27583.4|27594.12|27594.12|27583.4|27583.4|0
1653476700000|2022-05-25 11:05:00|27586.93|27586.93|27586.93|27586.93|27586.93|27586.93|27586.93|27586.93|0
1653476710000|2022-05-25 11:05:10|27587.23|27587.23|27587.23|27587.23|27587.23|27587.23|27587.23|27587.23|0
1653476730000|2022-05-25 11:05:30|27576.63|27576.63|27576.63|27576.63|27576.63|27576.63|27576.63|27576.63|0
1653476740000|2022-05-25 11:05:40|27576.51|27576.51|27576.63|27576.63|27576.63|27576.63|27576.51|27576.51|0
1653476790000|2022-05-25 11:06:30|27580.16|27580.16|27583.7|27583.7|27583.7|27583.7|27580.16|27580.16|0
1653476890000|2022-05-25 11:08:10|27580.16|27580.16|27580.16|27580.16|27580.16|27580.16|27580.16|27580.16|0
1653476980000|2022-05-25 11:09:40|27583.7|27583.7|27587.23|27587.23|27587.23|27587.23|27583.7|27583.7|0
1653477000000|2022-05-25 11:10:00|27586.93|27586.93|27586.93|27586.93|27586.93|27586.93|27586.93|27586.93|0
1653477040000|2022-05-25 11:10:40|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|0
1653477050000|2022-05-25 11:10:50|27587.83|27587.83|27587.83|27587.83|27587.83|27587.83|27587.83|27587.83|0
1653477060000|2022-05-25 11:11:00|27588.43|27588.43|27591.97|27591.97|27591.97|27591.97|27588.43|27588.43|0
1653477090000|2022-05-25 11:11:30|27584.9|27584.9|27584.9|27584.9|27584.9|27584.9|27584.9|27584.9|0
1653477110000|2022-05-25 11:11:50|27581.36|27581.36|27581.36|27581.36|27581.36|27581.36|27581.36|27581.36|0
1653477140000|2022-05-25 11:12:20|27588.43|27588.43|27588.43|27588.43|27588.43|27588.43|27588.43|27588.43|0
1653477170000|2022-05-25 11:12:50|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|27587.53|0
1653477190000|2022-05-25 11:13:10|27584|27584|27584|27584|27584|27584|27584|27584|0
1653477220000|2022-05-25 11:13:40|27584.41|27584.41|27584.41|27584.41|27584.41|27584.41|27584.41|27584.41|0
1653477230000|2022-05-25 11:13:50|27587.94|27587.94|27584.41|27584.41|27587.94|27587.94|27584.41|27584.41|0
1653477270000|2022-05-25 11:14:30|27585.31|27585.31|27585.31|27585.31|27585.31|27585.31|27585.31|27585.31|0
1653477310000|2022-05-25 11:15:10|27585.72|27585.72|27585.72|27585.72|27585.72|27585.72|27585.72|27585.72|0
1653477360000|2022-05-25 11:16:00|27578.65|27578.65|27578.65|27578.65|27578.65|27578.65|27578.65|27578.65|0
1653477370000|2022-05-25 11:16:10|27582.18|27582.18|27582.18|27582.18|27582.18|27582.18|27582.18|27582.18|0
1653477380000|2022-05-25 11:16:20|27575.11|27575.11|27575.11|27575.11|27575.11|27575.11|27575.11|27575.11|0
1653477410000|2022-05-25 11:16:50|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|27574.81|0
1653477470000|2022-05-25 11:17:50|27571.28|27571.28|27571.28|27571.28|27571.28|27571.28|27571.28|27571.28|0
1653477490000|2022-05-25 11:18:10|27560.67|27560.67|27560.67|27560.67|27560.67|27560.67|27560.67|27560.67|0
1653477500000|2022-05-25 11:18:20|27564.21|27564.21|27567.74|27567.74|27567.74|27567.74|27564.21|27564.21|0
1653477550000|2022-05-25 11:19:10|27560.67|27560.67|27560.67|27560.67|27560.67|27560.67|27560.67|27560.67|0
1653477580000|2022-05-25 11:19:40|27564.21|27564.21|27563.97|27563.97|27564.21|27564.21|27563.97|27563.97|0
1653477590000|2022-05-25 11:19:50|27567.5|27567.5|27567.5|27567.5|27567.5|27567.5|27567.5|27567.5|0
1653477600000|2022-05-25 11:20:00|27560.43|27560.43|27546.53|27546.53|27560.43|27560.43|27546.53|27546.53|0
1653477610000|2022-05-25 11:20:10|27560.67|27560.67|27553.6|27553.6|27560.67|27560.67|27553.6|27553.6|0
1653477620000|2022-05-25 11:20:20|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|0
1653477680000|2022-05-25 11:21:20|27553.6|27553.6|27553.6|27553.6|27553.6|27553.6|27553.6|27553.6|0
1653477730000|2022-05-25 11:22:10|27550.07|27550.07|27550.07|27550.07|27550.07|27550.07|27550.07|27550.07|0
1653477740000|2022-05-25 11:22:20|27553.6|27553.6|27557.14|27557.14|27557.14|27557.14|27550.07|27550.07|0
1653477760000|2022-05-25 11:22:40|27546.53|27546.53|27546.53|27546.53|27546.53|27546.53|27546.53|27546.53|0
1653477780000|2022-05-25 11:23:00|27543|27543|27543|27543|27543|27543|27543|27543|0
1653477800000|2022-05-25 11:23:20|27542.4|27542.4|27542.4|27542.4|27542.4|27542.4|27542.4|27542.4|0
1653477810000|2022-05-25 11:23:30|27535.33|27535.33|27535.33|27535.33|27535.33|27535.33|27535.33|27535.33|0
1653477830000|2022-05-25 11:23:50|27531.79|27531.79|27531.79|27531.79|27531.79|27531.79|27531.79|27531.79|0
1653477860000|2022-05-25 11:24:20|27524.72|27524.72|27521.19|27521.19|27524.72|27524.72|27514.12|27514.12|0
1653477900000|2022-05-25 11:25:00|27510.58|27510.58|27506.69|27506.69|27510.58|27510.58|27506.69|27506.69|0
1653477910000|2022-05-25 11:25:10|27507.17|27507.17|27507.17|27507.17|27507.17|27507.17|27507.17|27507.17|0
1653477920000|2022-05-25 11:25:20|27503.64|27503.64|27507.17|27507.17|27507.17|27507.17|27503.64|27503.64|0
1653477930000|2022-05-25 11:25:30|27514.24|27514.24|27514.24|27514.24|27514.24|27514.24|27514.24|27514.24|0
1653477940000|2022-05-25 11:25:40|27514|27514|27514|27514|27514|27514|27514|27514|0
1653477950000|2022-05-25 11:25:50|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|0
1653477990000|2022-05-25 11:26:30|27510.46|27510.46|27521.07|27521.07|27521.07|27521.07|27510.46|27510.46|0
1653478000000|2022-05-25 11:26:40|27517.53|27517.53|27510.46|27510.46|27517.53|27517.53|27510.46|27510.46|0
1653478010000|2022-05-25 11:26:50|27506.93|27506.93|27506.93|27506.93|27506.93|27506.93|27506.93|27506.93|0
1653478020000|2022-05-25 11:27:00|27507.17|27507.17|27507.17|27507.17|27507.17|27507.17|27507.17|27507.17|0
1653478030000|2022-05-25 11:27:10|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|0
1653478060000|2022-05-25 11:27:40|27507.47|27507.47|27507.47|27507.47|27507.47|27507.47|27507.47|27507.47|0
1653478070000|2022-05-25 11:27:50|27514.54|27514.54|27514.54|27514.54|27514.54|27514.54|27514.54|27514.54|0
1653478100000|2022-05-25 11:28:20|27518.08|27518.08|27514.54|27514.54|27518.08|27518.08|27514.54|27514.54|0
1653478110000|2022-05-25 11:28:30|27511.01|27511.01|27511.01|27511.01|27511.01|27511.01|27511.01|27511.01|0
1653478140000|2022-05-25 11:29:00|27518.08|27518.08|27525.15|27525.15|27525.15|27525.15|27518.08|27518.08|0
1653478150000|2022-05-25 11:29:10|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|0
1653478180000|2022-05-25 11:29:40|27521.91|27521.91|27521.91|27521.91|27521.91|27521.91|27521.91|27521.91|0
1653478190000|2022-05-25 11:29:50|27532.52|27532.52|27536.05|27536.05|27536.05|27536.05|27532.52|27532.52|0
1653478200000|2022-05-25 11:30:00|27532.52|27532.52|27532.52|27532.52|27532.52|27532.52|27532.52|27532.52|0
1653478210000|2022-05-25 11:30:10|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|0
1653478260000|2022-05-25 11:31:00|27528.98|27528.98|27528.98|27528.98|27528.98|27528.98|27528.98|27528.98|0
1653478270000|2022-05-25 11:31:10|27528.38|27528.38|27528.08|27528.08|27528.38|27528.38|27528.08|27528.08|0
1653478280000|2022-05-25 11:31:20|27517.48|27517.48|27517.48|27517.48|27517.48|27517.48|27517.48|27517.48|0
1653478300000|2022-05-25 11:31:40|27517.07|27517.07|27520.6|27520.6|27520.6|27520.6|27517.07|27517.07|0
1653478320000|2022-05-25 11:32:00|27524.14|27524.14|27524.38|27524.38|27527.91|27527.91|27524.14|27524.14|0
1653478340000|2022-05-25 11:32:20|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|27520.84|0
1653478370000|2022-05-25 11:32:50|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|27517.31|0
1653478400000|2022-05-25 11:33:20|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|27515.81|0
1653478420000|2022-05-25 11:33:40|27491.06|27491.06|27491.06|27491.06|27491.06|27491.06|27491.06|27491.06|0
1653478440000|2022-05-25 11:34:00|27480.46|27480.46|27491.06|27491.06|27491.06|27491.06|27480.46|27480.46|0
1653478450000|2022-05-25 11:34:10|27487.53|27487.53|27491.06|27491.06|27491.06|27491.06|27487.53|27487.53|0
1653478480000|2022-05-25 11:34:40|27498.13|27498.13|27498.13|27498.13|27498.13|27498.13|27498.13|27498.13|0
1653478490000|2022-05-25 11:34:50|27501.67|27501.67|27505.2|27505.2|27508.74|27508.74|27501.67|27501.67|0
1653478510000|2022-05-25 11:35:10|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|27505.5|0
1653478530000|2022-05-25 11:35:30|27501.97|27501.97|27509.64|27509.64|27509.64|27509.64|27501.97|27501.97|0
1653478550000|2022-05-25 11:35:50|27502.57|27502.57|27502.57|27502.57|27502.57|27502.57|27502.57|27502.57|0
1653478590000|2022-05-25 11:36:30|27484.89|27484.89|27488.43|27488.43|27488.43|27488.43|27481.36|27481.36|0
1653478600000|2022-05-25 11:36:40|27470.75|27470.75|27477.41|27477.41|27477.41|27477.41|27470.34|27470.34|0
1653478610000|2022-05-25 11:36:50|27473.88|27473.88|27473.88|27473.88|27473.88|27473.88|27473.88|27473.88|0
1653478620000|2022-05-25 11:37:00|27473.39|27473.39|27474.3|27474.3|27474.3|27474.3|27473.39|27473.39|0
1653478630000|2022-05-25 11:37:10|27474.05|27474.05|27474.05|27474.05|27474.05|27474.05|27474.05|27474.05|0
1653478640000|2022-05-25 11:37:20|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|27474.54|0
1653478650000|2022-05-25 11:37:30|27481.61|27481.61|27495.75|27495.75|27495.75|27495.75|27481.61|27481.61|0
1653478660000|2022-05-25 11:37:40|27488.68|27488.68|27488.68|27488.68|27488.68|27488.68|27488.68|27488.68|0
1653478680000|2022-05-25 11:38:00|27488.38|27488.38|27488.38|27488.38|27488.38|27488.38|27488.38|27488.38|0
1653478690000|2022-05-25 11:38:10|27487.97|27487.97|27491.8|27491.8|27491.8|27491.8|27487.97|27487.97|0
1653478740000|2022-05-25 11:39:00|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|27498.87|0
1653478750000|2022-05-25 11:39:10|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|0
1653478760000|2022-05-25 11:39:20|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|0
1653478790000|2022-05-25 11:39:50|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|27499.69|0
1653478820000|2022-05-25 11:40:20|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|27492.62|0
1653478840000|2022-05-25 11:40:40|27492.32|27492.32|27502.93|27502.93|27502.93|27502.93|27488.79|27488.79|0
1653478850000|2022-05-25 11:40:50|27495.86|27495.86|27492.32|27492.32|27495.86|27495.86|27492.32|27492.32|0
1653478910000|2022-05-25 11:41:50|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|27491.72|0
1653478920000|2022-05-25 11:42:00|27488.19|27488.19|27488.19|27488.19|27488.19|27488.19|27488.19|27488.19|0
1653478930000|2022-05-25 11:42:10|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|27484.65|0
1653478940000|2022-05-25 11:42:20|27477.58|27477.58|27477.58|27477.58|27477.58|27477.58|27477.58|27477.58|0
1653478950000|2022-05-25 11:42:30|27476.38|27476.38|27473.14|27473.14|27476.68|27476.68|27473.14|27473.14|0
1653478980000|2022-05-25 11:43:00|27466.07|27466.07|27480.51|27480.51|27480.51|27480.51|27466.07|27466.07|0
1653479000000|2022-05-25 11:43:20|27476.98|27476.98|27473.44|27473.44|27476.98|27476.98|27473.44|27473.44|0
1653479010000|2022-05-25 11:43:30|27473.04|27473.04|27473.04|27473.04|27473.04|27473.04|27473.04|27473.04|0
1653479040000|2022-05-25 11:44:00|27469.5|27469.5|27469.5|27469.5|27469.5|27469.5|27469.5|27469.5|0
1653479050000|2022-05-25 11:44:10|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|27476.57|0
1653479060000|2022-05-25 11:44:20|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|27483.64|0
1653479100000|2022-05-25 11:45:00|27494.24|27494.24|27494.24|27494.24|27494.24|27494.24|27494.24|27494.24|0
1653479130000|2022-05-25 11:45:30|27493.76|27493.76|27494.24|27494.24|27494.24|27494.24|27493.76|27493.76|0
1653479140000|2022-05-25 11:45:40|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|27493.76|0
1653479150000|2022-05-25 11:45:50|27500.83|27500.83|27500.83|27500.83|27507.9|27507.9|27500.83|27500.83|0
1653479170000|2022-05-25 11:46:10|27497.3|27497.3|27493.76|27493.76|27497.3|27497.3|27493.76|27493.76|0
1653479200000|2022-05-25 11:46:40|27493.16|27493.16|27493.16|27493.16|27493.16|27493.16|27493.16|27493.16|0
1653479220000|2022-05-25 11:47:00|27496.69|27496.69|27496.69|27496.69|27496.69|27496.69|27496.69|27496.69|0
1653479270000|2022-05-25 11:47:50|27507.3|27507.3|27507.3|27507.3|27507.3|27507.3|27507.3|27507.3|0
1653479280000|2022-05-25 11:48:00|27507.71|27507.71|27507.71|27507.71|27507.71|27507.71|27507.71|27507.71|0
1653479290000|2022-05-25 11:48:10|27511.24|27511.24|27511.24|27511.24|27511.24|27511.24|27511.24|27511.24|0
1653479300000|2022-05-25 11:48:20|27514.78|27514.78|27514.78|27514.78|27514.78|27514.78|27514.78|27514.78|0
1653479310000|2022-05-25 11:48:30|27515.38|27515.38|27515.38|27515.38|27515.38|27515.38|27515.38|27515.38|0
1653479330000|2022-05-25 11:48:50|27518.91|27518.91|27518.91|27518.91|27518.91|27518.91|27518.91|27518.91|0
1653479360000|2022-05-25 11:49:20|27515.38|27515.38|27515.38|27515.38|27518.91|27518.91|27515.38|27515.38|0
1653479410000|2022-05-25 11:50:10|27525.98|27525.98|27529.52|27529.52|27529.52|27529.52|27522.45|27522.45|0
1653479420000|2022-05-25 11:50:20|27522.45|27522.45|27518.91|27518.91|27522.45|27522.45|27518.91|27518.91|0
1653479430000|2022-05-25 11:50:30|27511.84|27511.84|27525.98|27525.98|27525.98|27525.98|27511.84|27511.84|0
1653479440000|2022-05-25 11:50:40|27526.39|27526.39|27526.39|27526.39|27526.39|27526.39|27526.39|27526.39|0
1653479450000|2022-05-25 11:50:50|27522.86|27522.86|27526.39|27526.39|27526.39|27526.39|27519.32|27519.32|0
1653479480000|2022-05-25 11:51:20|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|27522.86|0
1653479490000|2022-05-25 11:51:30|27529.93|27529.93|27529.93|27529.93|27529.93|27529.93|27529.93|27529.93|0
1653479520000|2022-05-25 11:52:00|27526.39|27526.39|27526.39|27526.39|27526.39|27526.39|27526.39|27526.39|0
1653479550000|2022-05-25 11:52:30|27519.32|27519.32|27508.72|27508.72|27519.32|27519.32|27508.72|27508.72|0
1653479560000|2022-05-25 11:52:40|27515.79|27515.79|27515.79|27515.79|27515.79|27515.79|27515.79|27515.79|0
1653479570000|2022-05-25 11:52:50|27519.32|27519.32|27519.02|27519.02|27519.32|27519.32|27519.02|27519.02|0
1653479580000|2022-05-25 11:53:00|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|0
1653479610000|2022-05-25 11:53:30|27526.39|27526.39|27522.86|27522.86|27526.39|27526.39|27522.86|27522.86|0
1653479620000|2022-05-25 11:53:40|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|27519.32|0
1653479660000|2022-05-25 11:54:20|27515.79|27515.79|27515.79|27515.79|27519.32|27519.32|27515.79|27515.79|0
1653479670000|2022-05-25 11:54:30|27516.09|27516.09|27516.09|27516.09|27516.09|27516.09|27516.09|27516.09|0
1653479680000|2022-05-25 11:54:40|27523.16|27523.16|27523.16|27523.16|27523.16|27523.16|27523.16|27523.16|0
1653479720000|2022-05-25 11:55:20|27519.62|27519.62|27519.62|27519.62|27519.62|27519.62|27519.62|27519.62|0
1653479730000|2022-05-25 11:55:30|27523.16|27523.16|27533.76|27533.76|27533.76|27533.76|27523.16|27523.16|0
1653479740000|2022-05-25 11:55:40|27534.17|27534.17|27530.64|27530.64|27534.17|27534.17|27530.64|27530.64|0
1653479750000|2022-05-25 11:55:50|27523.57|27523.57|27527.1|27527.1|27527.1|27527.1|27523.57|27523.57|0
1653479760000|2022-05-25 11:56:00|27537.71|27537.71|27537.71|27537.71|27537.71|27537.71|27537.71|27537.71|0
1653479780000|2022-05-25 11:56:20|27537.41|27537.41|27537.41|27537.41|27537.41|27537.41|27537.41|27537.41|0
1653479860000|2022-05-25 11:57:40|27533.87|27533.87|27526.8|27526.8|27533.87|27533.87|27526.8|27526.8|0
1653479880000|2022-05-25 11:58:00|27519.73|27519.73|27519.73|27519.73|27519.73|27519.73|27516.2|27516.2|0
1653479890000|2022-05-25 11:58:10|27526.8|27526.8|27526.8|27526.8|27526.8|27526.8|27526.8|27526.8|0
1653479950000|2022-05-25 11:59:10|27530.34|27530.34|27530.34|27530.34|27533.87|27533.87|27530.34|27530.34|0
1653479960000|2022-05-25 11:59:20|27519.73|27519.73|27520.55|27520.55|27520.55|27520.55|27519.73|27519.73|0
1653480000000|2022-05-25 12:00:00|27513.48|27513.48|27509.95|27509.95|27513.48|27513.48|27509.95|27509.95|0
1653480020000|2022-05-25 12:00:20|27509.35|27509.35|27510.55|27510.55|27510.55|27510.55|27509.35|27509.35|0
1653480040000|2022-05-25 12:00:40|27503.48|27503.48|27503.48|27503.48|27503.48|27503.48|27503.48|27503.48|0
1653480050000|2022-05-25 12:00:50|27499.95|27499.95|27492.88|27492.88|27499.95|27499.95|27492.88|27492.88|0
1653480060000|2022-05-25 12:01:00|27492.06|27492.06|27491.65|27491.65|27492.06|27492.06|27491.65|27491.65|0
1653480090000|2022-05-25 12:01:30|27498.72|27498.72|27498.84|27498.84|27498.84|27498.84|27498.72|27498.72|0
1653480100000|2022-05-25 12:01:40|27498.96|27498.96|27498.96|27498.96|27498.96|27498.96|27498.96|27498.96|0
1653480110000|2022-05-25 12:01:50|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|0
1653480120000|2022-05-25 12:02:00|27506.03|27506.03|27506.33|27506.33|27506.33|27506.33|27506.03|27506.03|0
1653480130000|2022-05-25 12:02:10|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|0
1653480150000|2022-05-25 12:02:30|27506.33|27506.33|27506.33|27506.33|27506.33|27506.33|27506.33|27506.33|0
1653480220000|2022-05-25 12:03:40|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|27509.86|0
1653480290000|2022-05-25 12:04:50|27516.93|27516.93|27516.93|27516.93|27516.93|27516.93|27516.93|27516.93|0
1653480320000|2022-05-25 12:05:20|27516.33|27516.33|27516.33|27516.33|27516.33|27516.33|27516.33|27516.33|0
1653480340000|2022-05-25 12:05:40|27519.87|27519.87|27523.4|27523.4|27523.4|27523.4|27519.87|27519.87|0
1653480360000|2022-05-25 12:06:00|27541.08|27541.08|27551.98|27551.98|27555.52|27555.52|27541.08|27541.08|0
1653480370000|2022-05-25 12:06:10|27555.52|27555.52|27551.98|27551.98|27555.52|27555.52|27551.98|27551.98|0
1653480380000|2022-05-25 12:06:20|27548.45|27548.45|27548.45|27548.45|27548.45|27548.45|27548.45|27548.45|0
1653480400000|2022-05-25 12:06:40|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|0
1653480410000|2022-05-25 12:06:50|27537.84|27537.84|27537.84|27537.84|27537.84|27537.84|27537.84|27537.84|0
1653480430000|2022-05-25 12:07:10|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27537.84|27537.84|0
1653480440000|2022-05-25 12:07:20|27537.84|27537.84|27537.84|27537.84|27537.84|27537.84|27537.84|27537.84|0
1653480450000|2022-05-25 12:07:30|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|27541.38|0
1653480460000|2022-05-25 12:07:40|27542.28|27542.28|27542.28|27542.28|27542.28|27542.28|27542.28|27542.28|0
1653480480000|2022-05-25 12:08:00|27538.74|27538.74|27545.81|27545.81|27545.81|27545.81|27538.74|27538.74|0
1653480530000|2022-05-25 12:08:50|27542.28|27542.28|27542.28|27542.28|27542.28|27542.28|27542.28|27542.28|0
1653480540000|2022-05-25 12:09:00|27538.74|27538.74|27538.74|27538.74|27538.74|27538.74|27538.74|27538.74|0
1653480550000|2022-05-25 12:09:10|27535.21|27535.21|27535.21|27535.21|27535.21|27535.21|27535.21|27535.21|0
1653480560000|2022-05-25 12:09:20|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|0
1653480570000|2022-05-25 12:09:30|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|0
1653480660000|2022-05-25 12:11:00|27524.6|27524.6|27524.6|27524.6|27524.6|27524.6|27524.6|27524.6|0
1653480670000|2022-05-25 12:11:10|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|27528.14|0
1653480730000|2022-05-25 12:12:10|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|0
1653480740000|2022-05-25 12:12:20|27517.53|27517.53|27517.53|27517.53|27517.53|27517.53|27517.53|27517.53|0
1653480750000|2022-05-25 12:12:30|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|27521.07|0
1653480780000|2022-05-25 12:13:00|27524.6|27524.6|27528.14|27528.14|27528.14|27528.14|27524.6|27524.6|0
1653480830000|2022-05-25 12:13:50|27528.96|27528.96|27528.96|27528.96|27528.96|27528.96|27528.96|27528.96|0
1653480850000|2022-05-25 12:14:10|27530.16|27530.16|27530.16|27530.16|27530.16|27530.16|27530.16|27530.16|0
1653480890000|2022-05-25 12:14:50|27530.52|27530.52|27526.99|27526.99|27530.52|27530.52|27526.99|27526.99|0
1653480910000|2022-05-25 12:15:10|27530.52|27530.52|27537.59|27537.59|27537.59|27537.59|27530.52|27530.52|0
1653480920000|2022-05-25 12:15:20|27541.13|27541.13|27544.66|27544.66|27544.66|27544.66|27541.13|27541.13|0
1653480990000|2022-05-25 12:16:30|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|0
1653481020000|2022-05-25 12:17:00|27547.79|27547.79|27546.97|27546.97|27547.79|27547.79|27546.97|27546.97|0
1653481040000|2022-05-25 12:17:20|27546.67|27546.67|27545.77|27545.77|27546.67|27546.67|27545.77|27545.77|0
1653481050000|2022-05-25 12:17:30|27545.47|27545.47|27545.47|27545.47|27545.47|27545.47|27545.47|27545.47|0
1653481080000|2022-05-25 12:18:00|27545.17|27545.17|27546.07|27546.07|27546.07|27546.07|27545.17|27545.17|0
1653481090000|2022-05-25 12:18:10|27542.53|27542.53|27556.67|27556.67|27556.67|27556.67|27542.53|27542.53|0
1653481120000|2022-05-25 12:18:40|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|27560.21|0
1653481130000|2022-05-25 12:18:50|27560.81|27560.81|27560.81|27560.81|27560.81|27560.81|27560.81|27560.81|0
1653481150000|2022-05-25 12:19:10|27557.27|27557.27|27553.74|27553.74|27557.27|27557.27|27553.74|27553.74|0
1653481170000|2022-05-25 12:19:30|27546.67|27546.67|27546.67|27546.67|27546.67|27546.67|27546.67|27546.67|0
1653481190000|2022-05-25 12:19:50|27539.6|27539.6|27539.6|27539.6|27539.6|27539.6|27539.6|27539.6|0
1653481200000|2022-05-25 12:20:00|27543.13|27543.13|27543.13|27543.13|27543.13|27543.13|27543.13|27543.13|0
1653481230000|2022-05-25 12:20:30|27536.06|27536.06|27538.78|27538.78|27539.6|27539.6|27536.06|27536.06|0
1653481240000|2022-05-25 12:20:40|27538.37|27538.37|27535.24|27535.24|27538.78|27538.78|27535.24|27535.24|0
1653481250000|2022-05-25 12:20:50|27535.84|27535.84|27535.84|27535.84|27535.84|27535.84|27535.84|27535.84|0
1653481270000|2022-05-25 12:21:10|27539.38|27539.38|27539.38|27539.38|27539.38|27539.38|27539.38|27539.38|0
1653481300000|2022-05-25 12:21:40|27539.14|27539.14|27542.67|27542.67|27542.67|27542.67|27539.14|27539.14|0
1653481310000|2022-05-25 12:21:50|27549.74|27549.74|27546.21|27546.21|27549.74|27549.74|27546.21|27546.21|0
1653481330000|2022-05-25 12:22:10|27542.67|27542.67|27542.25|27542.25|27542.67|27542.67|27542.25|27542.25|0
1653481340000|2022-05-25 12:22:20|27545.79|27545.79|27538.72|27538.72|27545.79|27545.79|27538.72|27538.72|0
1653481400000|2022-05-25 12:23:20|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|0
1653481450000|2022-05-25 12:24:10|27546.19|27546.19|27549.73|27549.73|27549.73|27549.73|27546.19|27546.19|0
1653481480000|2022-05-25 12:24:40|27553.26|27553.26|27553.26|27553.26|27553.26|27553.26|27553.26|27553.26|0
1653481500000|2022-05-25 12:25:00|27556.8|27556.8|27556.8|27556.8|27556.8|27556.8|27556.8|27556.8|0
1653481510000|2022-05-25 12:25:10|27549.73|27549.73|27549.73|27549.73|27549.73|27549.73|27549.73|27549.73|0
1653481530000|2022-05-25 12:25:30|27550.55|27550.55|27547.01|27547.01|27550.55|27550.55|27547.01|27547.01|0
1653481560000|2022-05-25 12:26:00|27547.42|27547.42|27547.01|27547.01|27547.42|27547.42|27547.01|27547.01|0
1653481570000|2022-05-25 12:26:10|27550.55|27550.55|27550.55|27550.55|27550.55|27550.55|27550.55|27550.55|0
1653481590000|2022-05-25 12:26:30|27554.08|27554.08|27557.62|27557.62|27557.62|27557.62|27554.08|27554.08|0
1653481600000|2022-05-25 12:26:40|27561.15|27561.15|27557.62|27557.62|27561.15|27561.15|27557.62|27557.62|0
1653481610000|2022-05-25 12:26:50|27571.76|27571.76|27571.76|27571.76|27571.76|27571.76|27571.76|27571.76|0
1653481620000|2022-05-25 12:27:00|27572.58|27572.58|27571.76|27571.76|27572.58|27572.58|27571.76|27571.76|0
1653481630000|2022-05-25 12:27:10|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|0
1653481640000|2022-05-25 12:27:20|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|0
1653481660000|2022-05-25 12:27:40|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|0
1653481690000|2022-05-25 12:28:10|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|27582.36|0
1653481720000|2022-05-25 12:28:40|27585.9|27585.9|27585.9|27585.9|27585.9|27585.9|27585.9|27585.9|0
1653481730000|2022-05-25 12:28:50|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|27578.83|0
1653481750000|2022-05-25 12:29:10|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|27575.29|0
1653481770000|2022-05-25 12:29:30|27571.76|27571.76|27568.22|27568.22|27571.76|27571.76|27568.22|27568.22|0
1653481810000|2022-05-25 12:30:10|27561.15|27561.15|27560.55|27560.55|27561.15|27561.15|27560.55|27560.55|0
1653481820000|2022-05-25 12:30:20|27560.14|27560.14|27555.6|27555.6|27560.14|27560.14|27555.6|27555.6|0
1653481830000|2022-05-25 12:30:30|27555.72|27555.72|27555.91|27555.91|27555.91|27555.91|27555.31|27555.31|0
1653481840000|2022-05-25 12:30:40|27559.44|27559.44|27559.44|27559.44|27559.44|27559.44|27559.44|27559.44|0
1653481870000|2022-05-25 12:31:10|27559.75|27559.75|27559.75|27559.75|27559.75|27559.75|27559.75|27559.75|0
1653481900000|2022-05-25 12:31:40|27556.21|27556.21|27556.21|27556.21|27556.21|27556.21|27556.21|27556.21|0
1653481920000|2022-05-25 12:32:00|27559.75|27559.75|27560.16|27560.16|27560.16|27560.16|27559.75|27559.75|0
1653482010000|2022-05-25 12:33:30|27567.22|27567.22|27567.22|27567.22|27567.22|27567.22|27567.22|27567.22|0
1653482020000|2022-05-25 12:33:40|27574.29|27574.29|27574.29|27574.29|27574.29|27574.29|27574.29|27574.29|0
1653482030000|2022-05-25 12:33:50|27577.83|27577.83|27579.03|27579.03|27579.03|27579.03|27577.83|27577.83|0
1653482040000|2022-05-25 12:34:00|27586.1|27586.1|27586.1|27586.1|27586.1|27586.1|27586.1|27586.1|0
1653482060000|2022-05-25 12:34:20|27593.17|27593.17|27603.78|27603.78|27603.78|27603.78|27593.17|27593.17|0
1653482070000|2022-05-25 12:34:30|27607.31|27607.31|27607.31|27607.31|27607.31|27607.31|27607.31|27607.31|0
1653482100000|2022-05-25 12:35:00|27603.78|27603.78|27600.24|27600.24|27603.78|27603.78|27600.24|27600.24|0
1653482130000|2022-05-25 12:35:30|27610.85|27610.85|27611.15|27611.15|27611.15|27611.15|27610.85|27610.85|0
1653482140000|2022-05-25 12:35:40|27614.68|27614.68|27611.15|27611.15|27614.68|27614.68|27611.15|27611.15|0
1653482150000|2022-05-25 12:35:50|27604.08|27604.08|27607.61|27607.61|27607.61|27607.61|27604.08|27604.08|0
1653482160000|2022-05-25 12:36:00|27600.54|27600.54|27600.54|27600.54|27600.54|27600.54|27600.54|27600.54|0
1653482170000|2022-05-25 12:36:10|27597.01|27597.01|27589.94|27589.94|27597.01|27597.01|27589.94|27589.94|0
1653482180000|2022-05-25 12:36:20|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|27586.4|0
1653482220000|2022-05-25 12:37:00|27575.8|27575.8|27565.19|27565.19|27575.8|27575.8|27565.19|27565.19|0
1653482230000|2022-05-25 12:37:10|27564.89|27564.89|27564.59|27564.59|27564.89|27564.89|27564.59|27564.59|0
1653482280000|2022-05-25 12:38:00|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27560.65|27560.65|0
1653482300000|2022-05-25 12:38:20|27563.28|27563.28|27573.88|27573.88|27573.88|27573.88|27563.28|27563.28|0
1653482310000|2022-05-25 12:38:30|27577.42|27577.42|27581.56|27581.56|27581.56|27581.56|27577.42|27577.42|0
1653482350000|2022-05-25 12:39:10|27585.09|27585.09|27585.09|27585.09|27585.09|27585.09|27585.09|27585.09|0
1653482400000|2022-05-25 12:40:00|27592.16|27592.16|27588.63|27588.63|27592.16|27592.16|27588.63|27588.63|0
1653482410000|2022-05-25 12:40:10|27595.7|27595.7|27595.7|27595.7|27595.7|27595.7|27595.7|27595.7|0
1653482420000|2022-05-25 12:40:20|27596.51|27596.51|27596.92|27596.92|27596.92|27596.92|27596.51|27596.51|0
1653482470000|2022-05-25 12:41:10|27589.85|27589.85|27589.85|27589.85|27589.85|27589.85|27589.85|27589.85|0
1653482480000|2022-05-25 12:41:20|27593.39|27593.39|27593.39|27593.39|27593.39|27593.39|27593.39|27593.39|0
1653482490000|2022-05-25 12:41:30|27596.92|27596.92|27596.92|27596.92|27596.92|27596.92|27589.85|27589.85|0
1653482500000|2022-05-25 12:41:40|27593.39|27593.39|27593.39|27593.39|27593.39|27593.39|27593.39|27593.39|0
1653482510000|2022-05-25 12:41:50|27603.99|27603.99|27603.99|27603.99|27603.99|27603.99|27603.99|27603.99|0
1653482520000|2022-05-25 12:42:00|27604.36|27604.36|27604.36|27604.36|27604.36|27604.36|27604.36|27604.36|0
1653482540000|2022-05-25 12:42:20|27604.96|27604.96|27604.96|27604.96|27604.96|27604.96|27604.96|27604.96|0
1653482600000|2022-05-25 12:43:20|27606.46|27606.46|27606.16|27606.16|27606.46|27606.46|27606.16|27606.16|0
1653482670000|2022-05-25 12:44:30|27613.23|27613.23|27620.3|27620.3|27620.3|27620.3|27613.23|27613.23|0
1653482710000|2022-05-25 12:45:10|27623.83|27623.83|27627.37|27627.37|27627.37|27627.37|27623.83|27623.83|0
1653482720000|2022-05-25 12:45:20|27630.9|27630.9|27630.9|27630.9|27630.9|27630.9|27630.9|27630.9|0
1653482760000|2022-05-25 12:46:00|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|0
1653482770000|2022-05-25 12:46:10|27634.44|27634.44|27630.9|27630.9|27634.44|27634.44|27627.37|27627.37|0
1653482790000|2022-05-25 12:46:30|27623.83|27623.83|27620|27620|27623.83|27623.83|27620|27620|0
1653482800000|2022-05-25 12:46:40|27619.7|27619.7|27619.7|27619.7|27619.7|27619.7|27619.7|27619.7|0
1653482850000|2022-05-25 12:47:30|27619.29|27619.29|27626.36|27626.36|27626.36|27626.36|27619.29|27619.29|0
1653482860000|2022-05-25 12:47:40|27629.89|27629.89|27629.89|27629.89|27629.89|27629.89|27629.89|27629.89|0
1653482920000|2022-05-25 12:48:40|27629.48|27629.48|27629.48|27629.48|27629.48|27629.48|27629.48|27629.48|0
1653482940000|2022-05-25 12:49:00|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|27640.09|0
1653482950000|2022-05-25 12:49:10|27643.62|27643.62|27643.62|27643.62|27643.62|27643.62|27643.62|27643.62|0
1653483000000|2022-05-25 12:50:00|27647.16|27647.16|27647.16|27647.16|27647.16|27647.16|27647.16|27647.16|0
1653483020000|2022-05-25 12:50:20|27633.02|27633.02|27633.02|27633.02|27633.02|27633.02|27633.02|27633.02|0
1653483080000|2022-05-25 12:51:20|27636.55|27636.55|27636.55|27636.55|27636.55|27636.55|27636.55|27636.55|0
1653483090000|2022-05-25 12:51:30|27640.09|27640.09|27647.16|27647.16|27647.16|27647.16|27640.09|27640.09|0
1653483110000|2022-05-25 12:51:50|27643.62|27643.62|27643.62|27643.62|27643.62|27643.62|27643.62|27643.62|0
1653483140000|2022-05-25 12:52:20|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|27650.69|0
1653483160000|2022-05-25 12:52:40|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|0
1653483170000|2022-05-25 12:52:50|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|0
1653483250000|2022-05-25 12:54:10|27668.37|27668.37|27668.37|27668.37|27668.37|27668.37|27668.37|27668.37|0
1653483260000|2022-05-25 12:54:20|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|27664.83|0
1653483300000|2022-05-25 12:55:00|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|0
1653483320000|2022-05-25 12:55:20|27657.76|27657.76|27657.76|27657.76|27657.76|27657.76|27657.76|27657.76|0
1653483340000|2022-05-25 12:55:40|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|27654.23|0
1653483360000|2022-05-25 12:56:00|27643.62|27643.62|27647.16|27647.16|27647.16|27647.16|27643.62|27643.62|0
1653483370000|2022-05-25 12:56:10|27650.69|27650.69|27654.23|27654.23|27654.23|27654.23|27650.69|27650.69|0
1653483390000|2022-05-25 12:56:30|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|27661.3|0
1653483430000|2022-05-25 12:57:10|27661|27661|27661.6|27661.6|27661.6|27661.6|27661|27661|0
1653483450000|2022-05-25 12:57:30|27662.42|27662.42|27662.42|27662.42|27662.42|27662.42|27658.88|27658.88|0
1653483480000|2022-05-25 12:58:00|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|27665.95|0
1653483510000|2022-05-25 12:58:30|27665.35|27665.35|27665.35|27665.35|27665.35|27665.35|27665.35|27665.35|0
1653483520000|2022-05-25 12:58:40|27661.82|27661.82|27661.82|27661.82|27661.82|27661.82|27661.82|27661.82|0
1653483540000|2022-05-25 12:59:00|27658.28|27658.28|27658.28|27658.28|27658.28|27658.28|27658.28|27658.28|0
1653483550000|2022-05-25 12:59:10|27657.87|27657.87|27657.46|27657.46|27657.87|27657.87|27657.46|27657.46|0
1653483570000|2022-05-25 12:59:30|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|0
1653483590000|2022-05-25 12:59:50|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|27657.46|0
1653483600000|2022-05-25 13:00:00|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|27653.93|0
1653483620000|2022-05-25 13:00:20|27654.53|27654.53|27658.06|27658.06|27658.06|27658.06|27654.53|27654.53|0
1653483630000|2022-05-25 13:00:30|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|27654.53|0
1653483640000|2022-05-25 13:00:40|27658.06|27658.06|27662.5|27662.5|27662.5|27662.5|27658.06|27658.06|0
1653483650000|2022-05-25 13:00:50|27662.91|27662.91|27662.91|27662.91|27662.91|27662.91|27662.91|27662.91|0
1653483690000|2022-05-25 13:01:30|27663.21|27663.21|27666.74|27666.74|27666.74|27666.74|27663.21|27663.21|0
1653483720000|2022-05-25 13:02:00|27673.81|27673.81|27673.81|27673.81|27673.81|27673.81|27673.81|27673.81|0
1653483740000|2022-05-25 13:02:20|27663.21|27663.21|27659.67|27659.67|27663.21|27663.21|27659.67|27659.67|0
1653483770000|2022-05-25 13:02:50|27660.08|27660.08|27660.08|27660.08|27660.08|27660.08|27660.08|27660.08|0
1653483780000|2022-05-25 13:03:00|27659.67|27659.67|27653.01|27653.01|27660.08|27660.08|27653.01|27653.01|0
1653483790000|2022-05-25 13:03:10|27652.71|27652.71|27653.01|27653.01|27653.01|27653.01|27652.71|27652.71|0
1653483820000|2022-05-25 13:03:40|27656.55|27656.55|27656.55|27656.55|27656.55|27656.55|27656.55|27656.55|0
1653483840000|2022-05-25 13:04:00|27656.85|27656.85|27653.62|27653.62|27656.85|27656.85|27653.32|27653.32|0
1653483880000|2022-05-25 13:04:40|27653.92|27653.92|27653.92|27653.92|27653.92|27653.92|27653.92|27653.92|0
1653483920000|2022-05-25 13:05:20|27653.62|27653.62|27653.62|27653.62|27653.62|27653.62|27653.62|27653.62|0
1653483960000|2022-05-25 13:06:00|27650.08|27650.08|27650.08|27650.08|27650.08|27650.08|27650.08|27650.08|0
1653484010000|2022-05-25 13:06:50|27643.01|27643.01|27643.01|27643.01|27643.01|27643.01|27643.01|27643.01|0
1653484050000|2022-05-25 13:07:30|27643.31|27643.31|27643.31|27643.31|27643.31|27643.31|27643.31|27643.31|0
1653484070000|2022-05-25 13:07:50|27636.24|27636.24|27643.31|27643.31|27643.31|27643.31|27636.24|27636.24|0
1653484080000|2022-05-25 13:08:00|27646.85|27646.85|27639.26|27639.26|27646.85|27646.85|27635.83|27635.83|0
1653484090000|2022-05-25 13:08:10|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|0
1653484100000|2022-05-25 13:08:20|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|0
1653484160000|2022-05-25 13:09:20|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|27638.85|0
1653484220000|2022-05-25 13:10:20|27635.31|27635.31|27631.48|27631.48|27635.31|27635.31|27631.48|27631.48|0
1653484290000|2022-05-25 13:11:30|27627.94|27627.94|27627.94|27627.94|27627.94|27627.94|27627.94|27627.94|0
1653484330000|2022-05-25 13:12:10|27624.41|27624.41|27624.41|27624.41|27624.41|27624.41|27624.41|27624.41|0
1653484360000|2022-05-25 13:12:40|27624.82|27624.82|27631.89|27631.89|27631.89|27631.89|27624.82|27624.82|0
1653484380000|2022-05-25 13:13:00|27635.42|27635.42|27636.02|27636.02|27636.02|27636.02|27635.42|27635.42|0
1653484390000|2022-05-25 13:13:10|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|27636.32|0
1653484440000|2022-05-25 13:14:00|27639.86|27639.86|27639.86|27639.86|27639.86|27639.86|27639.86|27639.86|0
1653484470000|2022-05-25 13:14:30|27639.56|27639.56|27639.56|27639.56|27639.56|27639.56|27639.56|27639.56|0
1653484490000|2022-05-25 13:14:50|27639.26|27639.26|27639.26|27639.26|27639.26|27639.26|27639.26|27639.26|0
1653484510000|2022-05-25 13:15:10|27632.19|27632.19|27632.19|27632.19|27632.19|27632.19|27632.19|27632.19|0
1653484540000|2022-05-25 13:15:40|27628.65|27628.65|27628.65|27628.65|27628.65|27628.65|27628.65|27628.65|0
1653484570000|2022-05-25 13:16:10|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|27627.45|0
1653484600000|2022-05-25 13:16:40|27623.92|27623.92|27623.92|27623.92|27623.92|27623.92|27623.92|27623.92|0
1653484670000|2022-05-25 13:17:50|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|0
1653484680000|2022-05-25 13:18:00|27622.89|27622.89|27619.36|27619.36|27622.89|27622.89|27619.36|27619.36|0
1653484710000|2022-05-25 13:18:30|27615.82|27615.82|27615.82|27615.82|27615.82|27615.82|27615.82|27615.82|0
1653484720000|2022-05-25 13:18:40|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|27617.33|0
1653484770000|2022-05-25 13:19:30|27620.86|27620.86|27621.46|27621.46|27621.46|27621.46|27620.86|27620.86|0
1653484780000|2022-05-25 13:19:40|27625|27625|27625|27625|27625|27625|27625|27625|0
1653484800000|2022-05-25 13:20:00|27621.46|27621.46|27625|27625|27625|27625|27621.46|27621.46|0
1653484810000|2022-05-25 13:20:10|27625.3|27625.3|27625.3|27625.3|27625.3|27625.3|27625.3|27625.3|0
1653484830000|2022-05-25 13:20:30|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|27625.6|0
1653484890000|2022-05-25 13:21:30|27625.48|27625.48|27625.48|27625.48|27625.48|27625.48|27625.48|27625.48|0
1653484900000|2022-05-25 13:21:40|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|0
1653484910000|2022-05-25 13:21:50|27629.61|27629.61|27633.15|27633.15|27633.15|27633.15|27629.61|27629.61|0
1653484920000|2022-05-25 13:22:00|27636.68|27636.68|27636.68|27636.68|27647.29|27647.29|27636.68|27636.68|0
1653484930000|2022-05-25 13:22:10|27633.15|27633.15|27633.15|27633.15|27633.15|27633.15|27633.15|27633.15|0
1653484940000|2022-05-25 13:22:20|27633.45|27633.45|27633.45|27633.45|27633.45|27633.45|27633.45|27633.45|0
1653485000000|2022-05-25 13:23:20|27633.15|27633.15|27636.68|27636.68|27636.68|27636.68|27633.15|27633.15|0
1653485010000|2022-05-25 13:23:30|27633.15|27633.15|27633.15|27633.15|27633.15|27633.15|27633.15|27633.15|0
1653485030000|2022-05-25 13:23:50|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|27636.68|0
1653485150000|2022-05-25 13:25:50|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|27626.08|0
1653485160000|2022-05-25 13:26:00|27619.01|27619.01|27615.47|27615.47|27619.01|27619.01|27615.47|27615.47|0
1653485240000|2022-05-25 13:27:20|27611.94|27611.94|27611.94|27611.94|27611.94|27611.94|27611.94|27611.94|0
1653485270000|2022-05-25 13:27:50|27601.33|27601.33|27601.33|27601.33|27601.33|27601.33|27601.33|27601.33|0
1653485310000|2022-05-25 13:28:30|27597.8|27597.8|27597.8|27597.8|27597.8|27597.8|27597.8|27597.8|0
1653485320000|2022-05-25 13:28:40|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|27590.73|0
1653485340000|2022-05-25 13:29:00|27594.26|27594.26|27594.26|27594.26|27594.26|27594.26|27594.26|27594.26|0
1653485350000|2022-05-25 13:29:10|27601.33|27601.33|27601.33|27601.33|27601.33|27601.33|27601.33|27601.33|0
1653485370000|2022-05-25 13:29:30|27601.93|27601.93|27605.47|27605.47|27605.47|27605.47|27601.93|27601.93|0
1653485390000|2022-05-25 13:29:50|27616.07|27616.07|27626.38|27626.38|27626.38|27626.38|27616.07|27616.07|0
1653485400000|2022-05-25 13:30:00|27626.08|27626.08|27641.58|27641.58|27649.98|27649.98|27626.08|27626.08|0
1653485410000|2022-05-25 13:30:10|27638.05|27638.05|27620.99|27620.99|27638.05|27638.05|27620.99|27620.99|0
1653485420000|2022-05-25 13:30:20|27613.8|27613.8|27596.12|27596.12|27613.8|27613.8|27596.12|27596.12|0
1653485430000|2022-05-25 13:30:30|27606.73|27606.73|27603.19|27603.19|27606.73|27606.73|27603.19|27603.19|0
1653485440000|2022-05-25 13:30:40|27602.78|27602.78|27606.02|27606.02|27606.02|27606.02|27602.48|27602.48|0
1653485460000|2022-05-25 13:31:00|27598.95|27598.95|27598.54|27598.54|27598.95|27598.95|27598.54|27598.54|0
1653485470000|2022-05-25 13:31:10|27602.37|27602.37|27609.44|27609.44|27612.98|27612.98|27602.37|27602.37|0
1653485500000|2022-05-25 13:31:40|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|27602.37|0
1653485510000|2022-05-25 13:31:50|27598.84|27598.84|27584.1|27584.1|27598.84|27598.84|27584.1|27584.1|0
1653485520000|2022-05-25 13:32:00|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|27594.7|0
1653485530000|2022-05-25 13:32:10|27591.17|27591.17|27601.47|27601.47|27601.77|27601.77|27591.17|27591.17|0
1653485560000|2022-05-25 13:32:40|27602.89|27602.89|27613.5|27613.5|27613.5|27613.5|27602.89|27602.89|0
1653485590000|2022-05-25 13:33:10|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|27620.56|0
1653485600000|2022-05-25 13:33:20|27617.03|27617.03|27621.17|27621.17|27621.17|27621.17|27617.03|27617.03|0
1653485610000|2022-05-25 13:33:30|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|27614.1|0
1653485620000|2022-05-25 13:33:40|27599.96|27599.96|27599.96|27599.96|27599.96|27599.96|27599.96|27599.96|0
1653485630000|2022-05-25 13:33:50|27612.36|27612.36|27616.72|27616.72|27616.72|27616.72|27612.36|27612.36|0
1653485640000|2022-05-25 13:34:00|27623.79|27623.79|27620.25|27620.25|27623.79|27623.79|27620.25|27620.25|0
1653485650000|2022-05-25 13:34:10|27616.72|27616.72|27608.75|27608.75|27616.72|27616.72|27608.75|27608.75|0
1653485660000|2022-05-25 13:34:20|27605.21|27605.21|27601.68|27601.68|27605.21|27605.21|27601.68|27601.68|0
1653485670000|2022-05-25 13:34:30|27598.14|27598.14|27594.61|27594.61|27598.14|27598.14|27594.61|27594.61|0
1653485680000|2022-05-25 13:34:40|27593.79|27593.79|27590.25|27590.25|27593.79|27593.79|27590.25|27590.25|0
1653485700000|2022-05-25 13:35:00|27590.13|27590.13|27586.48|27586.48|27590.13|27590.13|27586.48|27586.48|0
1653485710000|2022-05-25 13:35:10|27579.41|27579.41|27579.29|27579.29|27579.41|27579.41|27575.75|27575.75|0
1653485730000|2022-05-25 13:35:30|27575.34|27575.34|27575.34|27575.34|27575.34|27575.34|27575.34|27575.34|0
1653485740000|2022-05-25 13:35:40|27571.81|27571.81|27571.81|27571.81|27571.81|27571.81|27571.81|27571.81|0
1653485750000|2022-05-25 13:35:50|27568.27|27568.27|27574.14|27574.14|27574.14|27574.14|27568.27|27568.27|0
1653485760000|2022-05-25 13:36:00|27577.67|27577.67|27581.81|27581.81|27581.81|27581.81|27574.74|27574.74|0
1653485770000|2022-05-25 13:36:10|27585.34|27585.34|27592.82|27592.82|27592.82|27592.82|27582.22|27582.22|0
1653485780000|2022-05-25 13:36:20|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|27603.43|0
1653485790000|2022-05-25 13:36:30|27596.36|27596.36|27591.92|27591.92|27596.36|27596.36|27588.39|27588.39|0
1653485800000|2022-05-25 13:36:40|27592.22|27592.22|27592.82|27592.82|27592.82|27592.82|27592.22|27592.22|0
1653485840000|2022-05-25 13:37:20|27585.75|27585.75|27589.29|27589.29|27589.29|27589.29|27582.22|27582.22|0
1653485850000|2022-05-25 13:37:30|27582.22|27582.22|27575.15|27575.15|27582.22|27582.22|27575.15|27575.15|0
1653485860000|2022-05-25 13:37:40|27574.55|27574.55|27570.19|27570.19|27574.55|27574.55|27570.19|27570.19|0
1653485900000|2022-05-25 13:38:20|27566.66|27566.66|27570.19|27570.19|27570.19|27570.19|27566.66|27566.66|0
1653485910000|2022-05-25 13:38:30|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|0
1653485920000|2022-05-25 13:38:40|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|0
1653485940000|2022-05-25 13:39:00|27584.33|27584.33|27584.33|27584.33|27584.33|27584.33|27584.33|27584.33|0
1653485960000|2022-05-25 13:39:20|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|27577.26|0
1653485970000|2022-05-25 13:39:30|27576.66|27576.66|27573.13|27573.13|27576.66|27576.66|27573.13|27573.13|0
1653486000000|2022-05-25 13:40:00|27572.53|27572.53|27583.13|27583.13|27583.13|27583.13|27572.53|27572.53|0
1653486020000|2022-05-25 13:40:20|27579.6|27579.6|27586.67|27586.67|27586.67|27586.67|27579.6|27579.6|0
1653486030000|2022-05-25 13:40:30|27590.2|27590.2|27593.74|27593.74|27593.74|27593.74|27590.2|27590.2|0
1653486040000|2022-05-25 13:40:40|27597.27|27597.27|27597.27|27597.27|27597.27|27597.27|27597.27|27597.27|0
1653486060000|2022-05-25 13:41:00|27604.34|27604.34|27604.34|27604.34|27604.34|27604.34|27604.34|27604.34|0
1653486070000|2022-05-25 13:41:10|27611.41|27611.41|27611.41|27611.41|27611.41|27611.41|27611.41|27611.41|0
1653486080000|2022-05-25 13:41:20|27614.95|27614.95|27614.95|27614.95|27614.95|27614.95|27614.95|27614.95|0
1653486120000|2022-05-25 13:42:00|27615.77|27615.77|27616.18|27616.18|27623.25|27623.25|27609.11|27609.11|0
1653486130000|2022-05-25 13:42:10|27617.38|27617.38|27617.38|27617.38|27617.38|27617.38|27617.38|27617.38|0
1653486150000|2022-05-25 13:42:30|27613.84|27613.84|27620.91|27620.91|27620.91|27620.91|27613.84|27613.84|0
1653486160000|2022-05-25 13:42:40|27620.61|27620.61|27610.01|27610.01|27620.61|27620.61|27610.01|27610.01|0
1653486180000|2022-05-25 13:43:00|27609.71|27609.71|27609.11|27609.11|27609.71|27609.71|27609.11|27609.11|0
1653486190000|2022-05-25 13:43:10|27609.41|27609.41|27609.41|27609.41|27609.41|27609.41|27609.41|27609.41|0
1653486240000|2022-05-25 13:44:00|27602.34|27602.34|27609.41|27609.41|27609.41|27609.41|27598.8|27598.8|0
1653486250000|2022-05-25 13:44:10|27598.8|27598.8|27598.8|27598.8|27598.8|27598.8|27598.8|27598.8|0
1653486260000|2022-05-25 13:44:20|27609.41|27609.41|27609.41|27609.41|27609.41|27609.41|27609.41|27609.41|0
1653486270000|2022-05-25 13:44:30|27602.34|27602.34|27602.34|27602.34|27602.34|27602.34|27602.34|27602.34|0
1653486280000|2022-05-25 13:44:40|27604.74|27604.74|27612.11|27612.11|27612.11|27612.11|27604.74|27604.74|0
1653486300000|2022-05-25 13:45:00|27619.18|27619.18|27629.37|27629.37|27629.78|27629.78|27619.18|27619.18|0
1653486310000|2022-05-25 13:45:10|27625.84|27625.84|27632.91|27632.91|27632.91|27632.91|27625.84|27625.84|0
1653486320000|2022-05-25 13:45:20|27632.31|27632.31|27632.31|27632.31|27632.31|27632.31|27618.17|27618.17|0
1653486330000|2022-05-25 13:45:30|27635.84|27635.84|27625.84|27625.84|27636.44|27636.44|27625.84|27625.84|0
1653486370000|2022-05-25 13:46:10|27624.64|27624.64|27624.94|27624.94|27624.94|27624.94|27624.64|27624.64|0
1653486400000|2022-05-25 13:46:40|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|27628.47|0
1653486410000|2022-05-25 13:46:50|27624.94|27624.94|27631.48|27631.48|27631.48|27631.48|27624.94|27624.94|0
1653486420000|2022-05-25 13:47:00|27635.01|27635.01|27635.01|27635.01|27635.01|27635.01|27635.01|27635.01|0
1653486430000|2022-05-25 13:47:10|27635.31|27635.31|27638.85|27638.85|27638.85|27638.85|27635.31|27635.31|0
1653486440000|2022-05-25 13:47:20|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|27635.31|0
1653486450000|2022-05-25 13:47:30|27635.8|27635.8|27635.8|27635.8|27635.8|27635.8|27635.8|27635.8|0
1653486460000|2022-05-25 13:47:40|27632.26|27632.26|27632.26|27632.26|27632.26|27632.26|27632.26|27632.26|0
1653486470000|2022-05-25 13:47:50|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|0
1653486490000|2022-05-25 13:48:10|27635.8|27635.8|27632.26|27632.26|27635.8|27635.8|27632.26|27632.26|0
1653486510000|2022-05-25 13:48:30|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|27628.73|0
1653486530000|2022-05-25 13:48:50|27628.48|27628.48|27628.08|27628.08|27628.48|27628.48|27624.54|27624.54|0
1653486540000|2022-05-25 13:49:00|27627.77|27627.77|27613.23|27613.23|27627.77|27627.77|27613.23|27613.23|0
1653486590000|2022-05-25 13:49:50|27609.69|27609.69|27620.3|27620.3|27620.3|27620.3|27609.69|27609.69|0
1653486600000|2022-05-25 13:50:00|27634.43|27634.43|27634.43|27634.43|27634.43|27634.43|27634.43|27634.43|0
1653486610000|2022-05-25 13:50:10|27627.36|27627.36|27630.9|27630.9|27630.9|27630.9|27627.36|27627.36|0
1653486620000|2022-05-25 13:50:20|27627.36|27627.36|27634.43|27634.43|27634.43|27634.43|27627.36|27627.36|0
1653486630000|2022-05-25 13:50:30|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|27637.97|0
1653486640000|2022-05-25 13:50:40|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|0
1653486650000|2022-05-25 13:50:50|27641.5|27641.5|27641.5|27641.5|27641.5|27641.5|27641.5|27641.5|0
1653486660000|2022-05-25 13:51:00|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|27645.04|0
1653486670000|2022-05-25 13:51:10|27641.5|27641.5|27641.91|27641.91|27641.91|27641.91|27641.5|27641.5|0
1653486680000|2022-05-25 13:51:20|27645.45|27645.45|27645.45|27645.45|27645.45|27645.45|27645.45|27645.45|0
1653486690000|2022-05-25 13:51:30|27644.55|27644.55|27644.55|27644.55|27644.55|27644.55|27644.55|27644.55|0
1653486700000|2022-05-25 13:51:40|27644.14|27644.14|27647.26|27647.26|27647.26|27647.26|27643.73|27643.73|0
1653486720000|2022-05-25 13:52:00|27646.66|27646.66|27646.66|27646.66|27646.66|27646.66|27646.66|27646.66|0
1653486740000|2022-05-25 13:52:20|27650.2|27650.2|27650.2|27650.2|27650.5|27650.5|27650.2|27650.2|0
1653486760000|2022-05-25 13:52:40|27649.96|27649.96|27650.86|27650.86|27650.86|27650.86|27649.96|27649.96|0
1653486780000|2022-05-25 13:53:00|27649.96|27649.96|27646.42|27646.42|27649.96|27649.96|27646.42|27646.42|0
1653486810000|2022-05-25 13:53:30|27647.24|27647.24|27643.71|27643.71|27647.24|27647.24|27643.71|27643.71|0
1653486850000|2022-05-25 13:54:10|27644.31|27644.31|27644.31|27644.31|27644.31|27644.31|27644.31|27644.31|0
1653486860000|2022-05-25 13:54:20|27644.91|27644.91|27644.61|27644.61|27644.91|27644.91|27644.61|27644.61|0
1653486880000|2022-05-25 13:54:40|27648.14|27648.14|27648.44|27648.44|27648.44|27648.44|27648.14|27648.14|0
1653486900000|2022-05-25 13:55:00|27651.98|27651.98|27651.98|27651.98|27651.98|27651.98|27651.98|27651.98|0
1653486910000|2022-05-25 13:55:10|27644.91|27644.91|27648.44|27648.44|27648.44|27648.44|27644.91|27644.91|0
1653486920000|2022-05-25 13:55:20|27644.91|27644.91|27644.91|27644.91|27644.91|27644.91|27644.91|27644.91|0
1653486940000|2022-05-25 13:55:40|27648.44|27648.44|27644.91|27644.91|27648.44|27648.44|27644.91|27644.91|0
1653486960000|2022-05-25 13:56:00|27648.44|27648.44|27648.44|27648.44|27648.44|27648.44|27648.44|27648.44|0
1653486980000|2022-05-25 13:56:20|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|0
1653487000000|2022-05-25 13:56:40|27644.66|27644.66|27648.2|27648.2|27648.2|27648.2|27644.66|27644.66|0
1653487030000|2022-05-25 13:57:10|27644.66|27644.66|27641.13|27641.13|27644.66|27644.66|27641.13|27641.13|0
1653487040000|2022-05-25 13:57:20|27637.59|27637.59|27637.59|27637.59|27637.59|27637.59|27637.59|27637.59|0
1653487060000|2022-05-25 13:57:40|27641.13|27641.13|27641.13|27641.13|27641.13|27641.13|27641.13|27641.13|0
1653487080000|2022-05-25 13:58:00|27637.59|27637.59|27637.59|27637.59|27637.59|27637.59|27637.59|27637.59|0
1653487090000|2022-05-25 13:58:10|27626.99|27626.99|27626.99|27626.99|27626.99|27626.99|27626.99|27626.99|0
1653487110000|2022-05-25 13:58:30|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|27630.53|0
1653487140000|2022-05-25 13:59:00|27630.93|27630.93|27634.47|27634.47|27634.47|27634.47|27630.93|27630.93|0
1653487160000|2022-05-25 13:59:20|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|27634.17|0
1653487170000|2022-05-25 13:59:30|27637.7|27637.7|27634.17|27634.17|27637.7|27637.7|27634.17|27634.17|0
1653487200000|2022-05-25 14:00:00|27630.63|27630.63|27630.63|27630.63|27630.63|27630.63|27630.63|27630.63|0
1653487210000|2022-05-25 14:00:10|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27626.8|27626.8|0
1653487220000|2022-05-25 14:00:20|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|0
1653487230000|2022-05-25 14:00:30|27626.39|27626.39|27626.39|27626.39|27626.39|27626.39|27626.39|27626.39|0
1653487240000|2022-05-25 14:00:40|27633.46|27633.46|27633.87|27633.87|27633.87|27633.87|27633.46|27633.46|0
1653487250000|2022-05-25 14:00:50|27637.4|27637.4|27644.47|27644.47|27644.47|27644.47|27637.4|27637.4|0
1653487260000|2022-05-25 14:01:00|27640.94|27640.94|27640.94|27640.94|27640.94|27640.94|27640.94|27640.94|0
1653487270000|2022-05-25 14:01:10|27633.87|27633.87|27633.87|27633.87|27633.87|27633.87|27633.87|27633.87|0
1653487290000|2022-05-25 14:01:30|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|27626.8|0
1653487300000|2022-05-25 14:01:40|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|27630.33|0
1653487310000|2022-05-25 14:01:50|27637.4|27637.4|27637.4|27637.4|27637.4|27637.4|27630.33|27630.33|0
1653487320000|2022-05-25 14:02:00|27637.52|27637.52|27648.13|27648.13|27648.13|27648.13|27637.52|27637.52|0
1653487330000|2022-05-25 14:02:10|27644.59|27644.59|27644.59|27644.59|27644.59|27644.59|27644.59|27644.59|0
1653487340000|2022-05-25 14:02:20|27648.13|27648.13|27648.13|27648.13|27648.13|27648.13|27648.13|27648.13|0
1653487370000|2022-05-25 14:02:50|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|27655.2|0
1653487380000|2022-05-25 14:03:00|27658.73|27658.73|27658.73|27658.73|27658.73|27658.73|27658.73|27658.73|0
1653487390000|2022-05-25 14:03:10|27662.27|27662.27|27658.73|27658.73|27662.27|27662.27|27658.73|27658.73|0
1653487400000|2022-05-25 14:03:20|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|27659.55|0
1653487430000|2022-05-25 14:03:50|27663.09|27663.09|27667.83|27667.83|27667.83|27667.83|27663.09|27663.09|0
1653487440000|2022-05-25 14:04:00|27674.9|27674.9|27682.68|27682.68|27686.21|27686.21|27674.9|27674.9|0
1653487450000|2022-05-25 14:04:10|27679.14|27679.14|27679.14|27679.14|27679.14|27679.14|27675.61|27675.61|0
1653487480000|2022-05-25 14:04:40|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|27682.68|0
1653487490000|2022-05-25 14:04:50|27686.21|27686.21|27686.21|27686.21|27686.21|27686.21|27686.21|27686.21|0
1653487500000|2022-05-25 14:05:00|27685.91|27685.91|27682.07|27682.07|27685.91|27685.91|27682.07|27682.07|0
1653487510000|2022-05-25 14:05:10|27681.66|27681.66|27681.66|27681.66|27681.66|27681.66|27681.66|27681.66|0
1653487520000|2022-05-25 14:05:20|27685.2|27685.2|27685.2|27685.2|27685.2|27685.2|27685.2|27685.2|0
1653487530000|2022-05-25 14:05:30|27688.73|27688.73|27684.9|27684.9|27692.27|27692.27|27684.9|27684.9|0
1653487560000|2022-05-25 14:06:00|27681.36|27681.36|27688.43|27688.43|27688.43|27688.43|27681.36|27681.36|0
1653487580000|2022-05-25 14:06:20|27681.36|27681.36|27667.22|27667.22|27681.36|27681.36|27667.22|27667.22|0
1653487590000|2022-05-25 14:06:30|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|27666.62|0
1653487600000|2022-05-25 14:06:40|27670.16|27670.16|27670.16|27670.16|27670.16|27670.16|27670.16|27670.16|0
1653487610000|2022-05-25 14:06:50|27673.69|27673.69|27670.16|27670.16|27673.69|27673.69|27670.16|27670.16|0
1653487630000|2022-05-25 14:07:10|27673.69|27673.69|27677.23|27677.23|27677.23|27677.23|27673.69|27673.69|0
1653487640000|2022-05-25 14:07:20|27680.76|27680.76|27687.83|27687.83|27687.83|27687.83|27680.76|27680.76|0
1653487660000|2022-05-25 14:07:40|27687.95|27687.95|27689.57|27689.57|27689.57|27689.57|27687.95|27687.95|0
1653487670000|2022-05-25 14:07:50|27689.98|27689.98|27689.98|27689.98|27689.98|27689.98|27689.98|27689.98|0
1653487680000|2022-05-25 14:08:00|27690.88|27690.88|27701.6|27701.6|27701.6|27701.6|27690.88|27690.88|0
1653487690000|2022-05-25 14:08:10|27708.67|27708.67|27705.14|27705.14|27708.67|27708.67|27705.14|27705.14|0
1653487700000|2022-05-25 14:08:20|27701.6|27701.6|27701.6|27701.6|27701.6|27701.6|27701.6|27701.6|0
1653487710000|2022-05-25 14:08:30|27691|27691|27691|27691|27691|27691|27691|27691|0
1653487730000|2022-05-25 14:08:50|27683.93|27683.93|27684.23|27684.23|27684.23|27684.23|27683.93|27683.93|0
1653487750000|2022-05-25 14:09:10|27683.82|27683.82|27687.35|27687.35|27687.35|27687.35|27683.82|27683.82|0
1653487770000|2022-05-25 14:09:30|27690.89|27690.89|27697.96|27697.96|27697.96|27697.96|27690.89|27690.89|0
1653487800000|2022-05-25 14:10:00|27694.42|27694.42|27694.42|27694.42|27694.42|27694.42|27694.42|27694.42|0
1653487820000|2022-05-25 14:10:20|27687.35|27687.35|27687.35|27687.35|27687.35|27687.35|27687.35|27687.35|0
1653487830000|2022-05-25 14:10:30|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|0
1653487850000|2022-05-25 14:10:50|27690.89|27690.89|27683.82|27683.82|27690.89|27690.89|27683.82|27683.82|0
1653487860000|2022-05-25 14:11:00|27687.35|27687.35|27693.82|27693.82|27694.42|27694.42|27687.35|27687.35|0
1653487870000|2022-05-25 14:11:10|27700.89|27700.89|27693.94|27693.94|27700.89|27700.89|27693.82|27693.82|0
1653487900000|2022-05-25 14:11:40|27693.64|27693.64|27692.74|27692.74|27693.64|27693.64|27692.74|27692.74|0
1653487910000|2022-05-25 14:11:50|27692.14|27692.14|27683.57|27683.57|27692.14|27692.14|27683.57|27683.57|0
1653487920000|2022-05-25 14:12:00|27676.5|27676.5|27676.2|27676.2|27676.5|27676.5|27676.2|27676.2|0
1653487950000|2022-05-25 14:12:30|27679.73|27679.73|27679.73|27679.73|27679.73|27679.73|27679.73|27679.73|0
1653487960000|2022-05-25 14:12:40|27680.33|27680.33|27680.64|27680.64|27680.64|27680.64|27680.33|27680.33|0
1653487970000|2022-05-25 14:12:50|27684.17|27684.17|27684.17|27684.17|27684.17|27684.17|27684.17|27684.17|0
1653487980000|2022-05-25 14:13:00|27680.64|27680.64|27684.17|27684.17|27684.17|27684.17|27680.64|27680.64|0
1653487990000|2022-05-25 14:13:10|27677.1|27677.1|27677.1|27677.1|27677.1|27677.1|27677.1|27677.1|0
1653488000000|2022-05-25 14:13:20|27680.64|27680.64|27680.64|27680.64|27680.64|27680.64|27680.64|27680.64|0
1653488010000|2022-05-25 14:13:30|27680.94|27680.94|27680.94|27680.94|27680.94|27680.94|27680.94|27680.94|0
1653488020000|2022-05-25 14:13:40|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|27673.87|0
1653488030000|2022-05-25 14:13:50|27670.33|27670.33|27670.33|27670.33|27670.33|27670.33|27670.33|27670.33|0
1653488050000|2022-05-25 14:14:10|27666.8|27666.8|27666.8|27666.8|27666.8|27666.8|27666.8|27666.8|0
1653488060000|2022-05-25 14:14:20|27670.33|27670.33|27675.18|27675.18|27675.18|27675.18|27670.33|27670.33|0
1653488070000|2022-05-25 14:14:30|27675.3|27675.3|27678.83|27678.83|27678.83|27678.83|27675.3|27675.3|0
1653488080000|2022-05-25 14:14:40|27689.44|27689.44|27689.44|27689.44|27689.44|27689.44|27689.44|27689.44|0
1653488090000|2022-05-25 14:14:50|27692.97|27692.97|27689.44|27689.44|27692.97|27692.97|27689.44|27689.44|0
1653488100000|2022-05-25 14:15:00|27690.34|27690.34|27690.94|27690.94|27690.94|27690.94|27690.34|27690.34|0
1653488120000|2022-05-25 14:15:20|27698.01|27698.01|27698.01|27698.01|27698.01|27698.01|27698.01|27698.01|0
1653488140000|2022-05-25 14:15:40|27694.47|27694.47|27694.77|27694.77|27694.77|27694.77|27694.47|27694.47|0
1653488150000|2022-05-25 14:15:50|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|0
1653488160000|2022-05-25 14:16:00|27694.77|27694.77|27694.77|27694.77|27694.77|27694.77|27694.77|27694.77|0
1653488190000|2022-05-25 14:16:30|27684.17|27684.17|27684.17|27684.17|27684.17|27684.17|27684.17|27684.17|0
1653488200000|2022-05-25 14:16:40|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|27673.57|0
1653488210000|2022-05-25 14:16:50|27677.1|27677.1|27676.69|27676.69|27677.1|27677.1|27676.69|27676.69|0
1653488220000|2022-05-25 14:17:00|27675.79|27675.79|27675.79|27675.79|27675.79|27675.79|27675.79|27675.79|0
1653488230000|2022-05-25 14:17:10|27686.39|27686.39|27682.26|27682.26|27686.39|27686.39|27682.26|27682.26|0
1653488240000|2022-05-25 14:17:20|27682.67|27682.67|27683.08|27683.08|27683.08|27683.08|27682.67|27682.67|0
1653488260000|2022-05-25 14:17:40|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|27679.54|0
1653488280000|2022-05-25 14:18:00|27679.24|27679.24|27679.24|27679.24|27679.24|27679.24|27679.24|27679.24|0
1653488290000|2022-05-25 14:18:10|27682.78|27682.78|27689.85|27689.85|27689.85|27689.85|27682.78|27682.78|0
1653488310000|2022-05-25 14:18:30|27690.45|27690.45|27693.38|27693.38|27693.38|27693.38|27689.85|27689.85|0
1653488320000|2022-05-25 14:18:40|27703.99|27703.99|27704.59|27704.59|27704.59|27704.59|27703.99|27703.99|0
1653488330000|2022-05-25 14:18:50|27711.66|27711.66|27715.19|27715.19|27715.19|27715.19|27711.66|27711.66|0
1653488340000|2022-05-25 14:19:00|27704.59|27704.59|27704.59|27704.59|27704.59|27704.59|27704.59|27704.59|0
1653488350000|2022-05-25 14:19:10|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|27711.66|0
1653488370000|2022-05-25 14:19:30|27712.26|27712.26|27712.26|27712.26|27712.26|27712.26|27712.26|27712.26|0
1653488410000|2022-05-25 14:20:10|27701.65|27701.65|27701.65|27701.65|27701.65|27701.65|27701.65|27701.65|0
1653488420000|2022-05-25 14:20:20|27705.19|27705.19|27705.19|27705.19|27705.19|27705.19|27705.19|27705.19|0
1653488430000|2022-05-25 14:20:30|27694.58|27694.58|27691.05|27691.05|27694.58|27694.58|27691.05|27691.05|0
1653488450000|2022-05-25 14:20:50|27698.12|27698.12|27705.19|27705.19|27705.19|27705.19|27698.12|27698.12|0
1653488490000|2022-05-25 14:21:30|27708.72|27708.72|27708.72|27708.72|27708.72|27708.72|27708.72|27708.72|0
1653488500000|2022-05-25 14:21:40|27698.12|27698.12|27698.42|27698.42|27698.42|27698.42|27698.12|27698.12|0
1653488510000|2022-05-25 14:21:50|27698.72|27698.72|27698.72|27698.72|27698.72|27698.72|27698.72|27698.72|0
1653488520000|2022-05-25 14:22:00|27699.13|27699.13|27699.13|27699.13|27699.13|27699.13|27699.13|27699.13|0
1653488530000|2022-05-25 14:22:10|27702.66|27702.66|27709.73|27709.73|27709.73|27709.73|27702.66|27702.66|0
1653488540000|2022-05-25 14:22:20|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|27710.03|0
1653488550000|2022-05-25 14:22:30|27699.43|27699.43|27699.43|27699.43|27699.43|27699.43|27692.36|27692.36|0
1653488560000|2022-05-25 14:22:40|27702.96|27702.96|27699.43|27699.43|27706.5|27706.5|27699.43|27699.43|0
1653488570000|2022-05-25 14:22:50|27695.89|27695.89|27696.14|27696.14|27696.14|27696.14|27695.89|27695.89|0
1653488590000|2022-05-25 14:23:10|27699.67|27699.67|27696.14|27696.14|27699.67|27699.67|27696.14|27696.14|0
1653488610000|2022-05-25 14:23:30|27692.6|27692.6|27692.6|27692.6|27692.6|27692.6|27685.53|27685.53|0
1653488620000|2022-05-25 14:23:40|27696.14|27696.14|27695.73|27695.73|27696.14|27696.14|27695.73|27695.73|0
1653488630000|2022-05-25 14:23:50|27699.26|27699.26|27699.26|27699.26|27699.26|27699.26|27699.26|27699.26|0
1653488640000|2022-05-25 14:24:00|27695.73|27695.73|27688.66|27688.66|27695.73|27695.73|27685.12|27685.12|0
1653488650000|2022-05-25 14:24:10|27685.12|27685.12|27691.89|27691.89|27691.89|27691.89|27684.82|27684.82|0
1653488660000|2022-05-25 14:24:20|27684.82|27684.82|27691.89|27691.89|27691.89|27691.89|27684.82|27684.82|0
1653488670000|2022-05-25 14:24:30|27688.36|27688.36|27684.52|27684.52|27688.66|27688.66|27684.52|27684.52|0
1653488680000|2022-05-25 14:24:40|27680.99|27680.99|27684.52|27684.52|27684.52|27684.52|27680.99|27680.99|0
1653488690000|2022-05-25 14:24:50|27688.06|27688.06|27695.13|27695.13|27695.13|27695.13|27688.06|27688.06|0
1653488710000|2022-05-25 14:25:10|27691.59|27691.59|27688.06|27688.06|27691.59|27691.59|27688.06|27688.06|0
1653488730000|2022-05-25 14:25:30|27691.59|27691.59|27684.52|27684.52|27691.59|27691.59|27684.52|27684.52|0
1653488740000|2022-05-25 14:25:40|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|27677.45|27677.45|0
1653488760000|2022-05-25 14:26:00|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|0
1653488770000|2022-05-25 14:26:10|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|0
1653488780000|2022-05-25 14:26:20|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|0
1653488790000|2022-05-25 14:26:30|27691.59|27691.59|27691.59|27691.59|27691.59|27691.59|27691.59|27691.59|0
1653488800000|2022-05-25 14:26:40|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|0
1653488810000|2022-05-25 14:26:50|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|27680.99|0
1653488840000|2022-05-25 14:27:20|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|0
1653488870000|2022-05-25 14:27:50|27680.99|27680.99|27677.45|27677.45|27680.99|27680.99|27677.45|27677.45|0
1653488880000|2022-05-25 14:28:00|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|0
1653488900000|2022-05-25 14:28:20|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|0
1653488910000|2022-05-25 14:28:30|27684.52|27684.52|27680.99|27680.99|27684.52|27684.52|27680.99|27680.99|0
1653488920000|2022-05-25 14:28:40|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|27688.06|0
1653488930000|2022-05-25 14:28:50|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|27684.52|0
1653488940000|2022-05-25 14:29:00|27680.99|27680.99|27688.06|27688.06|27688.06|27688.06|27680.99|27680.99|0
1653488950000|2022-05-25 14:29:10|27688.36|27688.36|27695.43|27695.43|27695.43|27695.43|27688.36|27688.36|0
1653488960000|2022-05-25 14:29:20|27688.36|27688.36|27691.89|27691.89|27691.89|27691.89|27688.36|27688.36|0
1653488980000|2022-05-25 14:29:40|27695.43|27695.43|27695.43|27695.43|27695.43|27695.43|27695.43|27695.43|0
1653488990000|2022-05-25 14:29:50|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|0
1653489000000|2022-05-25 14:30:00|27706.03|27706.03|27702.8|27702.8|27706.03|27706.03|27702.5|27702.5|0
1653489020000|2022-05-25 14:30:20|27695.73|27695.73|27688.66|27688.66|27695.73|27695.73|27685.12|27685.12|0
1653489030000|2022-05-25 14:30:30|27692.19|27692.19|27695.73|27695.73|27695.73|27695.73|27692.19|27692.19|0
1653489040000|2022-05-25 14:30:40|27688.66|27688.66|27685.12|27685.12|27688.66|27688.66|27685.12|27685.12|0
1653489070000|2022-05-25 14:31:10|27681.59|27681.59|27678.05|27678.05|27681.59|27681.59|27678.05|27678.05|0
1653489090000|2022-05-25 14:31:30|27685.12|27685.12|27685.12|27685.12|27685.12|27685.12|27685.12|27685.12|0
1653489100000|2022-05-25 14:31:40|27688.66|27688.66|27689.07|27689.07|27689.07|27689.07|27688.66|27688.66|0
1653489110000|2022-05-25 14:31:50|27685.53|27685.53|27685.53|27685.53|27685.53|27685.53|27682|27682|0
1653489120000|2022-05-25 14:32:00|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|0
1653489130000|2022-05-25 14:32:10|27688.47|27688.47|27688.47|27688.47|27688.47|27688.47|27688.47|27688.47|0
1653489140000|2022-05-25 14:32:20|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|0
1653489150000|2022-05-25 14:32:30|27684.63|27684.63|27691.7|27691.7|27691.7|27691.7|27684.63|27684.63|0
1653489160000|2022-05-25 14:32:40|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|27688.17|0
1653489170000|2022-05-25 14:32:50|27681.1|27681.1|27681.1|27681.1|27681.1|27681.1|27681.1|27681.1|0
1653489180000|2022-05-25 14:33:00|27684.63|27684.63|27688.17|27688.17|27688.17|27688.17|27684.63|27684.63|0
1653489210000|2022-05-25 14:33:30|27688.47|27688.47|27688.47|27688.47|27688.47|27688.47|27688.47|27688.47|0
1653489230000|2022-05-25 14:33:50|27688.77|27688.77|27692.6|27692.6|27692.6|27692.6|27688.77|27688.77|0
1653489240000|2022-05-25 14:34:00|27696.14|27696.14|27696.55|27696.55|27700.08|27700.08|27696.14|27696.14|0
1653489250000|2022-05-25 14:34:10|27693.01|27693.01|27689.48|27689.48|27693.01|27693.01|27689.48|27689.48|0
1653489260000|2022-05-25 14:34:20|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|27689.07|0
1653489280000|2022-05-25 14:34:40|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|27689.31|0
1653489290000|2022-05-25 14:34:50|27692.84|27692.84|27692.84|27692.84|27692.84|27692.84|27692.84|27692.84|0
1653489300000|2022-05-25 14:35:00|27693.44|27693.44|27689.91|27689.91|27693.44|27693.44|27689.91|27689.91|0
1653489310000|2022-05-25 14:35:10|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|27689.61|0
1653489330000|2022-05-25 14:35:30|27693.14|27693.14|27689.61|27689.61|27693.14|27693.14|27686.07|27686.07|0
1653489360000|2022-05-25 14:36:00|27689.91|27689.91|27689.91|27689.91|27689.91|27689.91|27689.91|27689.91|0
1653489370000|2022-05-25 14:36:10|27686.38|27686.38|27682.84|27682.84|27686.38|27686.38|27682.84|27682.84|0
1653489390000|2022-05-25 14:36:30|27679.31|27679.31|27686.38|27686.38|27689.91|27689.91|27679.31|27679.31|0
1653489400000|2022-05-25 14:36:40|27689.91|27689.91|27693.44|27693.44|27693.44|27693.44|27689.91|27689.91|0
1653489410000|2022-05-25 14:36:50|27696.98|27696.98|27693.44|27693.44|27696.98|27696.98|27693.44|27693.44|0
1653489420000|2022-05-25 14:37:00|27693.75|27693.75|27697.28|27697.28|27697.28|27697.28|27693.75|27693.75|0
1653489430000|2022-05-25 14:37:10|27700.82|27700.82|27701.12|27701.12|27701.12|27701.12|27700.82|27700.82|0
1653489440000|2022-05-25 14:37:20|27704.65|27704.65|27704.65|27704.65|27704.65|27704.65|27704.65|27704.65|0
1653489450000|2022-05-25 14:37:30|27704.77|27704.77|27701.24|27701.24|27704.77|27704.77|27701.24|27701.24|0
1653489470000|2022-05-25 14:37:50|27697.7|27697.7|27701.24|27701.24|27701.24|27701.24|27697.7|27697.7|0
1653489480000|2022-05-25 14:38:00|27697.7|27697.7|27697.7|27697.7|27697.7|27697.7|27697.7|27697.7|0
1653489490000|2022-05-25 14:38:10|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|27701.24|0
1653489500000|2022-05-25 14:38:20|27704.77|27704.77|27704.77|27704.77|27704.77|27704.77|27704.77|27704.77|0
1653489510000|2022-05-25 14:38:30|27705.07|27705.07|27708.61|27708.61|27708.61|27708.61|27705.07|27705.07|0
1653489530000|2022-05-25 14:38:50|27705.07|27705.07|27708.61|27708.61|27708.61|27708.61|27705.07|27705.07|0
1653489540000|2022-05-25 14:39:00|27705.07|27705.07|27705.67|27705.67|27705.67|27705.67|27705.07|27705.07|0
1653489550000|2022-05-25 14:39:10|27705.97|27705.97|27709.51|27709.51|27709.51|27709.51|27705.97|27705.97|0
1653489570000|2022-05-25 14:39:30|27705.97|27705.97|27709.51|27709.51|27709.51|27709.51|27705.97|27705.97|0
1653489580000|2022-05-25 14:39:40|27705.97|27705.97|27709.51|27709.51|27709.51|27709.51|27705.97|27705.97|0
1653489600000|2022-05-25 14:40:00|27713.34|27713.34|27716.88|27716.88|27716.88|27716.88|27709.81|27709.81|0
1653489610000|2022-05-25 14:40:10|27713.34|27713.34|27706.27|27706.27|27713.34|27713.34|27706.27|27706.27|0
1653489630000|2022-05-25 14:40:30|27699.2|27699.2|27699.2|27699.2|27699.2|27699.2|27699.2|27699.2|0
1653489650000|2022-05-25 14:40:50|27692.13|27692.13|27688.6|27688.6|27692.13|27692.13|27688.6|27688.6|0
1653489660000|2022-05-25 14:41:00|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|0
1653489680000|2022-05-25 14:41:20|27688.6|27688.6|27688.6|27688.6|27688.6|27688.6|27688.6|27688.6|0
1653489690000|2022-05-25 14:41:30|27692.13|27692.13|27688.6|27688.6|27692.13|27692.13|27688.6|27688.6|0
1653489700000|2022-05-25 14:41:40|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|0
1653489710000|2022-05-25 14:41:50|27688.6|27688.6|27688.6|27688.6|27688.6|27688.6|27688.6|27688.6|0
1653489730000|2022-05-25 14:42:10|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|27692.13|0
1653489750000|2022-05-25 14:42:30|27685.06|27685.06|27677.99|27677.99|27685.06|27685.06|27677.99|27677.99|0
1653489760000|2022-05-25 14:42:40|27681.53|27681.53|27685.06|27685.06|27685.06|27685.06|27681.53|27681.53|0
1653489770000|2022-05-25 14:42:50|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|0
1653489780000|2022-05-25 14:43:00|27674.46|27674.46|27674.46|27674.46|27674.46|27674.46|27674.46|27674.46|0
1653489800000|2022-05-25 14:43:20|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|0
1653489810000|2022-05-25 14:43:30|27670.92|27670.92|27674.46|27674.46|27674.46|27674.46|27670.92|27670.92|0
1653489820000|2022-05-25 14:43:40|27670.92|27670.92|27677.99|27677.99|27677.99|27677.99|27670.92|27670.92|0
1653489840000|2022-05-25 14:44:00|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|0
1653489850000|2022-05-25 14:44:10|27674.46|27674.46|27674.46|27674.46|27674.46|27674.46|27674.46|27674.46|0
1653489870000|2022-05-25 14:44:30|27677.99|27677.99|27677.99|27677.99|27677.99|27677.99|27677.99|27677.99|0
1653489880000|2022-05-25 14:44:40|27670.92|27670.92|27674.46|27674.46|27674.46|27674.46|27670.92|27670.92|0
1653489890000|2022-05-25 14:44:50|27677.99|27677.99|27677.99|27677.99|27677.99|27677.99|27677.99|27677.99|0
1653489900000|2022-05-25 14:45:00|27681.53|27681.53|27681.53|27681.53|27681.53|27681.53|27677.99|27677.99|0
1653489910000|2022-05-25 14:45:10|27677.99|27677.99|27674.46|27674.46|27677.99|27677.99|27674.46|27674.46|0
1653489940000|2022-05-25 14:45:40|27677.99|27677.99|27678.9|27678.9|27679.2|27679.2|27677.99|27677.99|0
1653489950000|2022-05-25 14:45:50|27689.5|27689.5|27689.5|27689.5|27689.5|27689.5|27689.5|27689.5|0
1653489960000|2022-05-25 14:46:00|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|27685.97|0
1653489970000|2022-05-25 14:46:10|27685.66|27685.66|27680.93|27680.93|27685.66|27685.66|27680.93|27680.93|0
1653489980000|2022-05-25 14:46:20|27680.33|27680.33|27676.79|27676.79|27680.33|27680.33|27676.79|27676.79|0
1653489990000|2022-05-25 14:46:30|27673.26|27673.26|27673.26|27673.26|27673.26|27673.26|27673.26|27673.26|0
1653490000000|2022-05-25 14:46:40|27672.85|27672.85|27683.45|27683.45|27683.45|27683.45|27672.85|27672.85|0
1653490010000|2022-05-25 14:46:50|27676.38|27676.38|27683.45|27683.45|27683.45|27683.45|27676.38|27676.38|0
1653490030000|2022-05-25 14:47:10|27679.92|27679.92|27679.92|27679.92|27679.92|27679.92|27679.92|27679.92|0
1653490040000|2022-05-25 14:47:20|27679.51|27679.51|27679.51|27679.51|27679.51|27679.51|27679.51|27679.51|0
1653490050000|2022-05-25 14:47:30|27675.97|27675.97|27675.97|27675.97|27675.97|27675.97|27675.97|27675.97|0
1653490070000|2022-05-25 14:47:50|27672.44|27672.44|27672.44|27672.44|27672.44|27672.44|27672.44|27672.44|0
1653490080000|2022-05-25 14:48:00|27672.2|27672.2|27671.79|27671.79|27672.2|27672.2|27671.79|27671.79|0
1653490090000|2022-05-25 14:48:10|27668.25|27668.25|27668.25|27668.25|27668.25|27668.25|27664.72|27664.72|0
1653490110000|2022-05-25 14:48:30|27664.72|27664.72|27664.72|27664.72|27664.72|27664.72|27664.72|27664.72|0
1653490140000|2022-05-25 14:49:00|27661.18|27661.18|27657.65|27657.65|27661.18|27661.18|27657.65|27657.65|0
1653490160000|2022-05-25 14:49:20|27657.95|27657.95|27665.02|27665.02|27665.02|27665.02|27657.95|27657.95|0
1653490170000|2022-05-25 14:49:30|27672.09|27672.09|27665.43|27665.43|27672.5|27672.5|27665.43|27665.43|0
1653490220000|2022-05-25 14:50:20|27668.96|27668.96|27668.96|27668.96|27668.96|27668.96|27668.96|27668.96|0
1653490230000|2022-05-25 14:50:30|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|27672.5|0
1653490240000|2022-05-25 14:50:40|27676.03|27676.03|27676.03|27676.03|27676.03|27676.03|27676.03|27676.03|0
1653490270000|2022-05-25 14:51:10|27679.57|27679.57|27679.57|27679.57|27679.57|27679.57|27679.57|27679.57|0
1653490280000|2022-05-25 14:51:20|27676.03|27676.03|27672.5|27672.5|27676.03|27676.03|27672.5|27672.5|0
1653490340000|2022-05-25 14:52:20|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|27673.1|0
1653490350000|2022-05-25 14:52:30|27671.9|27671.9|27671.9|27671.9|27671.9|27671.9|27671.9|27671.9|0
1653490360000|2022-05-25 14:52:40|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|27671.6|0
1653490370000|2022-05-25 14:52:50|27668.06|27668.06|27664.53|27664.53|27668.06|27668.06|27660.99|27660.99|0
1653490380000|2022-05-25 14:53:00|27668.06|27668.06|27668.06|27668.06|27668.06|27668.06|27668.06|27668.06|0
1653490390000|2022-05-25 14:53:10|27671.6|27671.6|27675.13|27675.13|27675.13|27675.13|27671.6|27671.6|0
1653490430000|2022-05-25 14:53:50|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|0
1653490440000|2022-05-25 14:54:00|27675.13|27675.13|27675.13|27675.13|27675.13|27675.13|27675.13|27675.13|0
1653490450000|2022-05-25 14:54:10|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|27678.67|0
1653490460000|2022-05-25 14:54:20|27675.13|27675.13|27671.6|27671.6|27675.13|27675.13|27671.6|27671.6|0
1653490470000|2022-05-25 14:54:30|27668.06|27668.06|27659.49|27659.49|27668.06|27668.06|27659.49|27659.49|0
1653490500000|2022-05-25 14:55:00|27655.95|27655.95|27655.95|27655.95|27655.95|27655.95|27655.95|27655.95|0
1653490510000|2022-05-25 14:55:10|27656.85|27656.85|27660.39|27660.39|27660.39|27660.39|27656.85|27656.85|0
1653490530000|2022-05-25 14:55:30|27660.8|27660.8|27664.09|27664.09|27664.39|27664.39|27660.56|27660.56|0
1653490540000|2022-05-25 14:55:40|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|27660.56|0
1653490630000|2022-05-25 14:57:10|27657.02|27657.02|27657.02|27657.02|27657.62|27657.62|27657.02|27657.02|0
1653490650000|2022-05-25 14:57:30|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|27664.09|0
1653490660000|2022-05-25 14:57:40|27667.63|27667.63|27671.16|27671.16|27671.16|27671.16|27667.63|27667.63|0
1653490670000|2022-05-25 14:57:50|27674.7|27674.7|27674.7|27674.7|27674.7|27674.7|27674.7|27674.7|0
1653490680000|2022-05-25 14:58:00|27671.16|27671.16|27671.16|27671.16|27671.16|27671.16|27671.16|27671.16|0
1653490690000|2022-05-25 14:58:10|27674.7|27674.7|27674.89|27674.89|27675.11|27675.11|27674.29|27674.29|0
1653490720000|2022-05-25 14:58:40|27678.42|27678.42|27678.42|27678.42|27678.42|27678.42|27678.42|27678.42|0
1653490730000|2022-05-25 14:58:50|27674.89|27674.89|27671.35|27671.35|27674.89|27674.89|27671.35|27671.35|0
1653490740000|2022-05-25 14:59:00|27670.45|27670.45|27671.05|27671.05|27671.05|27671.05|27670.45|27670.45|0
1653490760000|2022-05-25 14:59:20|27671.35|27671.35|27667.82|27667.82|27671.35|27671.35|27667.82|27667.82|0
1653490770000|2022-05-25 14:59:30|27668.12|27668.12|27668.12|27668.12|27668.12|27668.12|27668.12|27668.12|0
1653490780000|2022-05-25 14:59:40|27653.98|27653.98|27650.44|27650.44|27664.58|27664.58|27650.44|27650.44|0
1653490790000|2022-05-25 14:59:50|27657.51|27657.51|27657.51|27657.51|27657.51|27657.51|27657.51|27657.51|0
1653490800000|2022-05-25 15:00:00|27661.05|27661.05|27661.05|27661.05|27661.05|27661.05|27661.05|27661.05|0
1653490820000|2022-05-25 15:00:20|27661.65|27661.65|27661.65|27661.65|27661.65|27661.65|27661.65|27661.65|0
1653490830000|2022-05-25 15:00:30|27658.11|27658.11|27661.65|27661.65|27661.65|27661.65|27658.11|27658.11|0
1653490850000|2022-05-25 15:00:50|27661.95|27661.95|27665.89|27665.89|27665.89|27665.89|27661.95|27661.95|0
1653490860000|2022-05-25 15:01:00|27669.43|27669.43|27669.43|27669.43|27669.43|27669.43|27669.43|27669.43|0
1653490900000|2022-05-25 15:01:40|27665.89|27665.89|27662.36|27662.36|27665.89|27665.89|27662.36|27662.36|0
1653490910000|2022-05-25 15:01:50|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|27658.83|0
1653490930000|2022-05-25 15:02:10|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|27659.43|0
1653490940000|2022-05-25 15:02:20|27652.36|27652.36|27652.36|27652.36|27652.36|27652.36|27652.36|27652.36|0
1653490960000|2022-05-25 15:02:40|27655.89|27655.89|27662.96|27662.96|27662.96|27662.96|27655.89|27655.89|0
1653490970000|2022-05-25 15:02:50|27663.26|27663.26|27663.26|27663.26|27663.26|27663.26|27663.26|27663.26|0
1653490980000|2022-05-25 15:03:00|27662.85|27662.85|27662.85|27662.85|27662.85|27662.85|27662.85|27662.85|0
1653491000000|2022-05-25 15:03:20|27666.39|27666.39|27669.92|27669.92|27669.92|27669.92|27666.39|27666.39|0
1653491010000|2022-05-25 15:03:30|27669.62|27669.62|27666.09|27666.09|27669.62|27669.62|27666.09|27666.09|0
1653491020000|2022-05-25 15:03:40|27662.55|27662.55|27651.95|27651.95|27662.55|27662.55|27651.95|27651.95|0
1653491030000|2022-05-25 15:03:50|27648.41|27648.41|27647.51|27647.51|27648.41|27648.41|27647.51|27647.51|0
1653491060000|2022-05-25 15:04:20|27643.98|27643.98|27647.81|27647.81|27651.04|27651.04|27643.98|27643.98|0
1653491080000|2022-05-25 15:04:40|27644.28|27644.28|27640.74|27640.74|27644.28|27644.28|27640.74|27640.74|0
1653491090000|2022-05-25 15:04:50|27644.28|27644.28|27644.15|27644.15|27644.28|27644.28|27637.08|27637.08|0
1653491100000|2022-05-25 15:05:00|27640.62|27640.62|27640.62|27640.62|27640.62|27640.62|27640.62|27640.62|0
1653491110000|2022-05-25 15:05:10|27644.15|27644.15|27640.62|27640.62|27644.15|27644.15|27640.62|27640.62|0
1653491120000|2022-05-25 15:05:20|27644.15|27644.15|27644.15|27644.15|27644.15|27644.15|27644.15|27644.15|0
1653491170000|2022-05-25 15:06:10|27647.69|27647.69|27647.69|27647.69|27647.69|27647.69|27647.69|27647.69|0
1653491210000|2022-05-25 15:06:50|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|0
1653491220000|2022-05-25 15:07:00|27643.55|27643.55|27643.55|27643.55|27643.55|27643.55|27643.55|27643.55|0
1653491250000|2022-05-25 15:07:30|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|0
1653491260000|2022-05-25 15:07:40|27650.62|27650.62|27661.23|27661.23|27661.23|27661.23|27650.62|27650.62|0
1653491270000|2022-05-25 15:07:50|27664.76|27664.76|27661.83|27661.83|27664.76|27664.76|27661.23|27661.23|0
1653491280000|2022-05-25 15:08:00|27662.24|27662.24|27662.24|27662.24|27662.24|27662.24|27662.24|27662.24|0
1653491320000|2022-05-25 15:08:40|27661.34|27661.34|27660.74|27660.74|27661.34|27661.34|27660.74|27660.74|0
1653491330000|2022-05-25 15:08:50|27657.2|27657.2|27657.2|27657.2|27657.2|27657.2|27657.2|27657.2|0
1653491350000|2022-05-25 15:09:10|27650.13|27650.13|27646.6|27646.6|27653.67|27653.67|27646.6|27646.6|0
1653491360000|2022-05-25 15:09:20|27653.67|27653.67|27650.13|27650.13|27653.67|27653.67|27646.6|27646.6|0
1653491370000|2022-05-25 15:09:30|27646.6|27646.6|27643.06|27643.06|27646.6|27646.6|27643.06|27643.06|0
1653491390000|2022-05-25 15:09:50|27646.6|27646.6|27646.6|27646.6|27646.6|27646.6|27646.6|27646.6|0
1653491400000|2022-05-25 15:10:00|27650.13|27650.13|27650.13|27650.13|27650.13|27650.13|27650.13|27650.13|0
1653491410000|2022-05-25 15:10:10|27646.6|27646.6|27646.6|27646.6|27646.6|27646.6|27646.6|27646.6|0
1653491420000|2022-05-25 15:10:20|27645.7|27645.7|27645.57|27645.57|27645.7|27645.7|27645.57|27645.57|0
1653491430000|2022-05-25 15:10:30|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|27645.17|0
1653491450000|2022-05-25 15:10:50|27645.47|27645.47|27649.41|27649.41|27649.41|27649.41|27645.47|27645.47|0
1653491460000|2022-05-25 15:11:00|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|0
1653491480000|2022-05-25 15:11:20|27642.34|27642.34|27642.34|27642.34|27642.34|27642.34|27642.34|27642.34|0
1653491490000|2022-05-25 15:11:30|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|27645.88|0
1653491510000|2022-05-25 15:11:50|27652.95|27652.95|27663.55|27663.55|27663.55|27663.55|27652.95|27652.95|0
1653491520000|2022-05-25 15:12:00|27663.85|27663.85|27667.39|27667.39|27667.39|27667.39|27663.85|27663.85|0
1653491540000|2022-05-25 15:12:20|27663.85|27663.85|27656.78|27656.78|27663.85|27663.85|27656.78|27656.78|0
1653491550000|2022-05-25 15:12:30|27663.85|27663.85|27663.85|27663.85|27663.85|27663.85|27663.85|27663.85|0
1653491560000|2022-05-25 15:12:40|27663.44|27663.44|27663.44|27663.44|27663.44|27663.44|27663.44|27663.44|0
1653491570000|2022-05-25 15:12:50|27666.98|27666.98|27670.81|27670.81|27670.81|27670.81|27666.98|27666.98|0
1653491580000|2022-05-25 15:13:00|27671.11|27671.11|27674.65|27674.65|27674.65|27674.65|27671.11|27671.11|0
1653491620000|2022-05-25 15:13:40|27681.72|27681.72|27674.35|27674.35|27681.72|27681.72|27674.35|27674.35|0
1653491630000|2022-05-25 15:13:50|27670.81|27670.81|27670.81|27670.81|27670.81|27670.81|27667.28|27667.28|0
1653491640000|2022-05-25 15:14:00|27674.35|27674.35|27677.88|27677.88|27677.88|27677.88|27674.35|27674.35|0
1653491660000|2022-05-25 15:14:20|27681.42|27681.42|27681.42|27681.42|27681.42|27681.42|27681.42|27681.42|0
1653491670000|2022-05-25 15:14:30|27688.49|27688.49|27688.49|27688.49|27688.49|27688.49|27688.49|27688.49|0
1653491680000|2022-05-25 15:14:40|27688.36|27688.36|27688.36|27688.36|27688.36|27688.36|27688.36|27688.36|0
1653491690000|2022-05-25 15:14:50|27688|27688|27698.61|27698.61|27698.61|27698.61|27688|27688|0
1653491700000|2022-05-25 15:15:00|27702.14|27702.14|27705.68|27705.68|27705.68|27705.68|27702.14|27702.14|0
1653491710000|2022-05-25 15:15:10|27709.21|27709.21|27712.75|27712.75|27712.75|27712.75|27705.68|27705.68|0
1653491720000|2022-05-25 15:15:20|27705.68|27705.68|27705.68|27705.68|27705.68|27705.68|27705.68|27705.68|0
1653491730000|2022-05-25 15:15:30|27702.14|27702.14|27698.48|27698.48|27702.14|27702.14|27698.48|27698.48|0
1653491740000|2022-05-25 15:15:40|27702.02|27702.02|27691.41|27691.41|27702.02|27702.02|27691.41|27691.41|0
1653491750000|2022-05-25 15:15:50|27698.48|27698.48|27702.32|27702.32|27702.32|27702.32|27698.48|27698.48|0
1653491780000|2022-05-25 15:16:20|27698.79|27698.79|27695.25|27695.25|27698.79|27698.79|27695.25|27695.25|0
1653491790000|2022-05-25 15:16:30|27694.95|27694.95|27695.25|27695.25|27695.25|27695.25|27694.95|27694.95|0
1653491810000|2022-05-25 15:16:50|27698.79|27698.79|27702.32|27702.32|27702.32|27702.32|27698.79|27698.79|0
1653491830000|2022-05-25 15:17:10|27698.79|27698.79|27702.32|27702.32|27702.32|27702.32|27698.79|27698.79|0
1653491870000|2022-05-25 15:17:50|27698.79|27698.79|27698.68|27698.68|27699.09|27699.09|27698.68|27698.68|0
1653491920000|2022-05-25 15:18:40|27695.14|27695.14|27684.54|27684.54|27698.68|27698.68|27684.54|27684.54|0
1653491960000|2022-05-25 15:19:20|27688.07|27688.07|27688.07|27688.07|27688.07|27688.07|27688.07|27688.07|0
1653491970000|2022-05-25 15:19:30|27688.37|27688.37|27688.37|27688.37|27688.37|27688.37|27688.37|27688.37|0
1653491980000|2022-05-25 15:19:40|27691.91|27691.91|27692.21|27692.21|27692.21|27692.21|27691.91|27691.91|0
1653491990000|2022-05-25 15:19:50|27692.09|27692.09|27694.8|27694.8|27695.62|27695.62|27692.09|27692.09|0
1653492000000|2022-05-25 15:20:00|27691.27|27691.27|27691.27|27691.27|27691.27|27691.27|27691.27|27691.27|0
1653492020000|2022-05-25 15:20:20|27698.34|27698.34|27695.1|27695.1|27698.34|27698.34|27694.8|27694.8|0
1653492040000|2022-05-25 15:20:40|27694.5|27694.5|27694.5|27694.5|27694.5|27694.5|27694.5|27694.5|0
1653492050000|2022-05-25 15:20:50|27690.97|27690.97|27690.97|27690.97|27690.97|27690.97|27690.97|27690.97|0
1653492060000|2022-05-25 15:21:00|27687.43|27687.43|27687.43|27687.43|27687.43|27687.43|27687.43|27687.43|0
1653492080000|2022-05-25 15:21:20|27683.9|27683.9|27683.9|27683.9|27683.9|27683.9|27683.9|27683.9|0
1653492100000|2022-05-25 15:21:40|27687.43|27687.43|27687.43|27687.43|27687.43|27687.43|27687.43|27687.43|0
1653492110000|2022-05-25 15:21:50|27689.23|27689.23|27689.23|27689.23|27689.23|27689.23|27689.23|27689.23|0
1653492130000|2022-05-25 15:22:10|27685.7|27685.7|27688.69|27688.69|27688.99|27688.99|27685.46|27685.46|0
1653492140000|2022-05-25 15:22:20|27685.16|27685.16|27685.46|27685.46|27685.76|27685.76|27685.16|27685.16|0
1653492150000|2022-05-25 15:22:30|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|27685.76|0
1653492170000|2022-05-25 15:22:50|27686.17|27686.17|27689.29|27689.29|27689.59|27689.59|27685.76|27685.76|0
1653492180000|2022-05-25 15:23:00|27689.59|27689.59|27689.59|27689.59|27689.59|27689.59|27689.59|27689.59|0
1653492190000|2022-05-25 15:23:10|27693.13|27693.13|27693.13|27693.13|27693.13|27693.13|27693.13|27693.13|0
1653492200000|2022-05-25 15:23:20|27693.43|27693.43|27696.36|27696.36|27696.36|27696.36|27692.53|27692.53|0
1653492230000|2022-05-25 15:23:50|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|27696.66|0
1653492250000|2022-05-25 15:24:10|27696.96|27696.96|27700.5|27700.5|27700.5|27700.5|27696.96|27696.96|0
1653492260000|2022-05-25 15:24:20|27696.96|27696.96|27689.89|27689.89|27696.96|27696.96|27689.89|27689.89|0
1653492270000|2022-05-25 15:24:30|27693.43|27693.43|27689.89|27689.89|27693.43|27693.43|27689.89|27689.89|0
1653492290000|2022-05-25 15:24:50|27690.3|27690.3|27683.23|27683.23|27690.3|27690.3|27683.23|27683.23|0
1653492300000|2022-05-25 15:25:00|27682.63|27682.63|27682.63|27682.63|27682.63|27682.63|27682.63|27682.63|0
1653492310000|2022-05-25 15:25:10|27682.33|27682.33|27682.93|27682.93|27682.93|27682.93|27682.33|27682.33|0
1653492320000|2022-05-25 15:25:20|27686.47|27686.47|27686.47|27686.47|27686.47|27686.47|27686.47|27686.47|0
1653492330000|2022-05-25 15:25:30|27686.06|27686.06|27696.66|27696.66|27700.2|27700.2|27686.06|27686.06|0
1653492340000|2022-05-25 15:25:40|27700.2|27700.2|27700.2|27700.2|27700.2|27700.2|27700.2|27700.2|0
1653492350000|2022-05-25 15:25:50|27696.66|27696.66|27700.2|27700.2|27700.2|27700.2|27696.66|27696.66|0
1653492360000|2022-05-25 15:26:00|27703.73|27703.73|27700.32|27700.32|27703.85|27703.85|27700.2|27700.2|0
1653492370000|2022-05-25 15:26:10|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|0
1653492380000|2022-05-25 15:26:20|27703.85|27703.85|27703.85|27703.85|27707.39|27707.39|27703.85|27703.85|0
1653492390000|2022-05-25 15:26:30|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|27700.32|0
1653492410000|2022-05-25 15:26:50|27696.78|27696.78|27696.78|27696.78|27696.78|27696.78|27696.78|27696.78|0
1653492420000|2022-05-25 15:27:00|27700.32|27700.32|27693.25|27693.25|27700.32|27700.32|27693.25|27693.25|0
1653492430000|2022-05-25 15:27:10|27696.78|27696.78|27700.32|27700.32|27700.32|27700.32|27696.78|27696.78|0
1653492450000|2022-05-25 15:27:30|27703.85|27703.85|27710.92|27710.92|27710.92|27710.92|27703.85|27703.85|0
1653492460000|2022-05-25 15:27:40|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|27703.85|0
1653492470000|2022-05-25 15:27:50|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|27707.39|0
1653492480000|2022-05-25 15:28:00|27707.8|27707.8|27707.8|27707.8|27707.8|27707.8|27707.8|27707.8|0
1653492490000|2022-05-25 15:28:10|27707.92|27707.92|27697.43|27697.43|27708.04|27708.04|27697.43|27697.43|0
1653492500000|2022-05-25 15:28:20|27700.97|27700.97|27708.04|27708.04|27708.04|27708.04|27700.97|27700.97|0
1653492510000|2022-05-25 15:28:30|27711.57|27711.57|27715.11|27715.11|27715.11|27715.11|27711.57|27711.57|0
1653492520000|2022-05-25 15:28:40|27711.57|27711.57|27714.51|27714.51|27715.11|27715.11|27710.97|27710.97|0
1653492530000|2022-05-25 15:28:50|27707.44|27707.44|27703.9|27703.9|27707.44|27707.44|27703.9|27703.9|0
1653492540000|2022-05-25 15:29:00|27700.37|27700.37|27686.35|27686.35|27700.37|27700.37|27686.23|27686.23|0
1653492550000|2022-05-25 15:29:10|27682.82|27682.82|27696.95|27696.95|27696.95|27696.95|27682.82|27682.82|0
1653492560000|2022-05-25 15:29:20|27704.02|27704.02|27704.02|27704.02|27704.02|27704.02|27704.02|27704.02|0
1653492570000|2022-05-25 15:29:30|27707.56|27707.56|27707.56|27707.56|27707.56|27707.56|27704.02|27704.02|0
1653492580000|2022-05-25 15:29:40|27714.63|27714.63|27699.29|27699.29|27714.63|27714.63|27696.95|27696.95|0
1653492590000|2022-05-25 15:29:50|27698.39|27698.39|27701.02|27701.02|27704.56|27704.56|27693.95|27693.95|0
1653549300000|2022-05-26 07:15:00|27666.56|27666.56|27659.9|27659.9|27666.56|27666.56|27659.9|27659.9|0
1653549310000|2022-05-26 07:15:10|27658.67|27658.67|27658.67|27658.67|27658.67|27658.67|27658.67|27658.67|0
1653549330000|2022-05-26 07:15:30|27659.9|27659.9|27659.9|27659.9|27659.9|27659.9|27659.9|27659.9|0
1653549350000|2022-05-26 07:15:50|27663.44|27663.44|27663.44|27663.44|27663.44|27663.44|27663.44|27663.44|0
1653549360000|2022-05-26 07:16:00|27663.85|27663.85|27663.44|27663.44|27663.85|27663.85|27663.44|27663.44|0
1653549380000|2022-05-26 07:16:20|27666.97|27666.97|27670.51|27670.51|27670.51|27670.51|27666.97|27666.97|0
1653549410000|2022-05-26 07:16:50|27666.97|27666.97|27652.83|27652.83|27666.97|27666.97|27652.83|27652.83|0
1653549430000|2022-05-26 07:17:10|27663.44|27663.44|27659.9|27659.9|27663.44|27663.44|27659.9|27659.9|0
1653549450000|2022-05-26 07:17:30|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|0
1653549460000|2022-05-26 07:17:40|27670.51|27670.51|27670.51|27670.51|27670.51|27670.51|27670.51|27670.51|0
1653549470000|2022-05-26 07:17:50|27681.11|27681.11|27684.65|27684.65|27684.65|27684.65|27681.11|27681.11|0
1653549490000|2022-05-26 07:18:10|27683.74|27683.74|27679.61|27679.61|27684.65|27684.65|27679.61|27679.61|0
1653549500000|2022-05-26 07:18:20|27680.21|27680.21|27669.2|27669.2|27680.21|27680.21|27669.2|27669.2|0
1653549520000|2022-05-26 07:18:40|27672.73|27672.73|27672.73|27672.73|27672.73|27672.73|27672.73|27672.73|0
1653549530000|2022-05-26 07:18:50|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|27672.32|0
1653549560000|2022-05-26 07:19:20|27675.86|27675.86|27674.95|27674.95|27675.86|27675.86|27674.95|27674.95|0
1653549610000|2022-05-26 07:20:10|27671.42|27671.42|27671.42|27671.42|27671.42|27671.42|27671.42|27671.42|0
1653549620000|2022-05-26 07:20:20|27669.92|27669.92|27668.83|27668.83|27669.92|27669.92|27665.29|27665.29|0
1653549640000|2022-05-26 07:20:40|27675.9|27675.9|27675.9|27675.9|27675.9|27675.9|27675.9|27675.9|0
1653549660000|2022-05-26 07:21:00|27674.7|27674.7|27675|27675|27675|27675|27674.7|27674.7|0
1653549670000|2022-05-26 07:21:10|27675.36|27675.36|27664.75|27664.75|27675.36|27675.36|27664.75|27664.75|0
1653549680000|2022-05-26 07:21:20|27657.68|27657.68|27657.68|27657.68|27657.68|27657.68|27657.68|27657.68|0
1653549700000|2022-05-26 07:21:40|27657.27|27657.27|27656.87|27656.87|27657.27|27657.27|27656.87|27656.87|0
1653549740000|2022-05-26 07:22:20|27642.73|27642.73|27625.05|27625.05|27642.73|27642.73|27625.05|27625.05|0
1653549780000|2022-05-26 07:23:00|27624.64|27624.64|27625.05|27625.05|27625.05|27625.05|27624.64|27624.64|0
1653549790000|2022-05-26 07:23:10|27624.23|27624.23|27624.23|27624.23|27624.23|27624.23|27624.23|27624.23|0
1653549850000|2022-05-26 07:24:10|27603.02|27603.02|27595.95|27595.95|27603.02|27603.02|27595.95|27595.95|0
1653549890000|2022-05-26 07:24:50|27588.88|27588.88|27588.88|27588.88|27588.88|27588.88|27588.88|27588.88|0
1653549920000|2022-05-26 07:25:20|27574.74|27574.74|27578.28|27578.28|27578.28|27578.28|27574.74|27574.74|0
1653549930000|2022-05-26 07:25:30|27581.81|27581.81|27581.81|27581.81|27581.81|27581.81|27581.81|27581.81|0
1653549950000|2022-05-26 07:25:50|27567.67|27567.67|27567.67|27567.67|27567.67|27567.67|27567.67|27567.67|0
1653549980000|2022-05-26 07:26:20|27563.17|27563.17|27570.84|27570.84|27571.74|27571.74|27562.87|27562.87|0
1653550010000|2022-05-26 07:26:50|27570.54|27570.54|27570.54|27570.54|27570.54|27570.54|27570.54|27570.54|0
1653550050000|2022-05-26 07:27:30|27559.93|27559.93|27559.93|27559.93|27559.93|27559.93|27559.93|27559.93|0
1653550060000|2022-05-26 07:27:40|27559.52|27559.52|27559.11|27559.11|27559.52|27559.52|27559.11|27559.11|0
1653550080000|2022-05-26 07:28:00|27552.04|27552.04|27562.65|27562.65|27562.65|27562.65|27552.04|27552.04|0
1653550110000|2022-05-26 07:28:30|27569.72|27569.72|27562.65|27562.65|27569.72|27569.72|27562.65|27562.65|0
1653550120000|2022-05-26 07:28:40|27559.11|27559.11|27559.11|27559.11|27559.11|27559.11|27559.11|27559.11|0
1653550140000|2022-05-26 07:29:00|27558.29|27558.29|27553.49|27553.49|27558.29|27558.29|27553.49|27553.49|0
1653550150000|2022-05-26 07:29:10|27557.02|27557.02|27568.23|27568.23|27568.23|27568.23|27557.02|27557.02|0
1653550180000|2022-05-26 07:29:40|27571.76|27571.76|27571.76|27571.76|27571.76|27571.76|27571.76|27571.76|0
1653550190000|2022-05-26 07:29:50|27582.37|27582.37|27580.56|27580.56|27582.37|27582.37|27580.56|27580.56|0
1653550200000|2022-05-26 07:30:00|27579.66|27579.66|27586.73|27586.73|27586.73|27586.73|27579.66|27579.66|0
1653550210000|2022-05-26 07:30:10|27586.37|27586.37|27586.73|27586.73|27586.73|27586.73|27586.37|27586.37|0
1653550240000|2022-05-26 07:30:40|27586.67|27586.67|27583.14|27583.14|27586.67|27586.67|27583.14|27583.14|0
1653550250000|2022-05-26 07:30:50|27590.21|27590.21|27622.43|27622.43|27622.43|27622.43|27590.21|27590.21|0
1653550260000|2022-05-26 07:31:00|27611.83|27611.83|27608.29|27608.29|27611.83|27611.83|27604.76|27604.76|0
1653550270000|2022-05-26 07:31:10|27601.22|27601.22|27601.22|27601.22|27601.22|27601.22|27601.22|27601.22|0
1653550280000|2022-05-26 07:31:20|27608.29|27608.29|27608.29|27608.29|27608.29|27608.29|27608.29|27608.29|0
1653550290000|2022-05-26 07:31:30|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|27597.69|0
1653550300000|2022-05-26 07:31:40|27583.55|27583.55|27576.48|27576.48|27583.55|27583.55|27576.48|27576.48|0
1653550320000|2022-05-26 07:32:00|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|27576.07|0
1653550360000|2022-05-26 07:32:40|27583.14|27583.14|27583.14|27583.14|27583.14|27583.14|27583.14|27583.14|0
1653550380000|2022-05-26 07:33:00|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|27579.6|0
1653550420000|2022-05-26 07:33:40|27580.51|27580.51|27579.3|27579.3|27580.51|27580.51|27579.3|27579.3|0
1653550450000|2022-05-26 07:34:10|27572.23|27572.23|27572.23|27572.23|27572.23|27572.23|27572.23|27572.23|0
1653550470000|2022-05-26 07:34:30|27573.44|27573.44|27574.34|27574.34|27574.34|27574.34|27573.44|27573.44|0
1653550490000|2022-05-26 07:34:50|27574.64|27574.64|27574.64|27574.64|27574.64|27574.64|27574.64|27574.64|0
1653550500000|2022-05-26 07:35:00|27578.17|27578.17|27578.17|27578.17|27578.17|27578.17|27578.17|27578.17|0
1653550520000|2022-05-26 07:35:20|27574.64|27574.64|27574.64|27574.64|27574.64|27574.64|27574.64|27574.64|0
1653550540000|2022-05-26 07:35:40|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|27571.1|0
1653550550000|2022-05-26 07:35:50|27571.22|27571.22|27571.22|27571.22|27571.22|27571.22|27571.22|27571.22|0
1653550560000|2022-05-26 07:36:00|27564.15|27564.15|27564.97|27564.97|27564.97|27564.97|27564.15|27564.15|0
1653550570000|2022-05-26 07:36:10|27572.04|27572.04|27579.41|27579.41|27579.41|27579.41|27572.04|27572.04|0
1653550580000|2022-05-26 07:36:20|27586.48|27586.48|27593.55|27593.55|27593.55|27593.55|27586.48|27586.48|0
1653550590000|2022-05-26 07:36:30|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|0
1653550620000|2022-05-26 07:37:00|27597.39|27597.39|27597.99|27597.99|27598.59|27598.59|27597.39|27597.39|0
1653550630000|2022-05-26 07:37:10|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|27598.81|0
1653550650000|2022-05-26 07:37:30|27600.04|27600.04|27617.71|27617.71|27617.71|27617.71|27600.04|27600.04|0
1653550670000|2022-05-26 07:37:50|27603.57|27603.57|27603.57|27603.57|27603.57|27603.57|27603.57|27603.57|0
1653550680000|2022-05-26 07:38:00|27603.27|27603.27|27603.27|27603.27|27603.27|27603.27|27603.27|27603.27|0
1653550700000|2022-05-26 07:38:20|27606.81|27606.81|27610.34|27610.34|27610.34|27610.34|27606.81|27606.81|0
1653550750000|2022-05-26 07:39:10|27610.75|27610.75|27610.75|27610.75|27610.75|27610.75|27610.75|27610.75|0
1653550770000|2022-05-26 07:39:30|27603.68|27603.68|27600.15|27600.15|27603.68|27603.68|27600.15|27600.15|0
1653550840000|2022-05-26 07:40:40|27607.22|27607.22|27606.81|27606.81|27607.22|27607.22|27606.81|27606.81|0
1653550860000|2022-05-26 07:41:00|27605.91|27605.91|27604.29|27604.29|27605.91|27605.91|27604.29|27604.29|0
1653550910000|2022-05-26 07:41:50|27604.6|27604.6|27608.73|27608.73|27608.73|27608.73|27604.6|27604.6|0
1653550920000|2022-05-26 07:42:00|27609.14|27609.14|27605.61|27605.61|27609.14|27609.14|27605.61|27605.61|0
1653550930000|2022-05-26 07:42:10|27595|27595|27587.93|27587.93|27595|27595|27587.93|27587.93|0
1653550960000|2022-05-26 07:42:40|27580.86|27580.86|27580.86|27580.86|27580.86|27580.86|27580.86|27580.86|0
1653550980000|2022-05-26 07:43:00|27579.96|27579.96|27579.66|27579.66|27579.96|27579.96|27579.66|27579.66|0
1653550990000|2022-05-26 07:43:10|27576.13|27576.13|27576.13|27576.13|27576.13|27576.13|27576.13|27576.13|0
1653551000000|2022-05-26 07:43:20|27572.59|27572.59|27569.06|27569.06|27572.59|27572.59|27569.06|27569.06|0
1653551030000|2022-05-26 07:43:50|27569.66|27569.66|27569.66|27569.66|27569.66|27569.66|27569.66|27569.66|0
1653551070000|2022-05-26 07:44:30|27551.98|27551.98|27555.52|27555.52|27555.52|27555.52|27551.98|27551.98|0
1653551120000|2022-05-26 07:45:20|27557.02|27557.02|27557.02|27557.02|27557.02|27557.02|27557.02|27557.02|0
1653551150000|2022-05-26 07:45:50|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|27564.09|0
1653551160000|2022-05-26 07:46:00|27564.45|27564.45|27564.45|27564.45|27564.45|27564.45|27564.45|27564.45|0
1653551190000|2022-05-26 07:46:30|27564.75|27564.75|27564.75|27564.75|27564.75|27564.75|27564.75|27564.75|0
1653551280000|2022-05-26 07:48:00|27557.68|27557.68|27543.54|27543.54|27557.68|27557.68|27543.54|27543.54|0
1653551290000|2022-05-26 07:48:10|27554.15|27554.15|27554.15|27554.15|27554.15|27554.15|27554.15|27554.15|0
1653551330000|2022-05-26 07:48:50|27564.75|27564.75|27561.22|27561.22|27564.75|27564.75|27561.22|27561.22|0
1653551360000|2022-05-26 07:49:20|27564.75|27564.75|27564.75|27564.75|27564.75|27564.75|27564.75|27564.75|0
1653551370000|2022-05-26 07:49:30|27575.36|27575.36|27575.36|27575.36|27575.36|27575.36|27575.36|27575.36|0
1653551420000|2022-05-26 07:50:20|27568.29|27568.29|27568.29|27568.29|27568.29|27568.29|27568.29|27568.29|0
1653551430000|2022-05-26 07:50:30|27575.36|27575.36|27575.36|27575.36|27575.36|27575.36|27575.36|27575.36|0
1653551480000|2022-05-26 07:51:20|27575.77|27575.77|27583.44|27583.44|27583.44|27583.44|27575.77|27575.77|0
1653551490000|2022-05-26 07:51:30|27597.58|27597.58|27594.94|27594.94|27597.58|27597.58|27594.04|27594.04|0
1653551500000|2022-05-26 07:51:40|27595.35|27595.35|27609.49|27609.49|27609.49|27609.49|27595.35|27595.35|0
1653551510000|2022-05-26 07:51:50|27605.96|27605.96|27605.96|27605.96|27605.96|27605.96|27605.96|27605.96|0
1653551530000|2022-05-26 07:52:10|27598.89|27598.89|27598.89|27598.89|27598.89|27598.89|27598.89|27598.89|0
1653551540000|2022-05-26 07:52:20|27588.28|27588.28|27588.28|27588.28|27588.28|27588.28|27588.28|27588.28|0
1653551610000|2022-05-26 07:53:30|27587.87|27587.87|27587.87|27587.87|27587.87|27587.87|27587.87|27587.87|0
1653551700000|2022-05-26 07:55:00|27573.73|27573.73|27572.83|27572.83|27573.73|27573.73|27572.83|27572.83|0
1653551710000|2022-05-26 07:55:10|27569.3|27569.3|27576.37|27576.37|27576.37|27576.37|27569.3|27569.3|0
1653551730000|2022-05-26 07:55:30|27576.07|27576.07|27569|27569|27576.07|27576.07|27569|27569|0
1653551740000|2022-05-26 07:55:40|27561.93|27561.93|27558.39|27558.39|27561.93|27561.93|27558.39|27558.39|0
1653551760000|2022-05-26 07:56:00|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|0
1653551770000|2022-05-26 07:56:10|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|27554.26|0
1653551780000|2022-05-26 07:56:20|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|27557.79|0
1653551790000|2022-05-26 07:56:30|27564.86|27564.86|27564.86|27564.86|27564.86|27564.86|27564.86|27564.86|0
1653551820000|2022-05-26 07:57:00|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|0
1653551830000|2022-05-26 07:57:10|27567.99|27567.99|27578.59|27578.59|27578.59|27578.59|27567.99|27567.99|0
1653551850000|2022-05-26 07:57:30|27585.66|27585.66|27585.66|27585.66|27585.66|27585.66|27585.66|27585.66|0
1653551880000|2022-05-26 07:58:00|27578.59|27578.59|27578.59|27578.59|27578.59|27578.59|27578.59|27578.59|0
1653551890000|2022-05-26 07:58:10|27571.52|27571.52|27571.52|27571.52|27571.52|27571.52|27571.52|27571.52|0
1653551920000|2022-05-26 07:58:40|27575.06|27575.06|27575.06|27575.06|27575.06|27575.06|27575.06|27575.06|0
1653551950000|2022-05-26 07:59:10|27571.52|27571.52|27571.52|27571.52|27571.52|27571.52|27571.52|27571.52|0
1653551980000|2022-05-26 07:59:40|27575.06|27575.06|27571.93|27571.93|27575.06|27575.06|27571.52|27571.52|0
1653551990000|2022-05-26 07:59:50|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|27568.4|0
1653552000000|2022-05-26 08:00:00|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|0
1653552040000|2022-05-26 08:00:40|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|0
1653552060000|2022-05-26 08:01:00|27575.06|27575.06|27575.47|27575.47|27575.47|27575.47|27575.06|27575.06|0
1653552090000|2022-05-26 08:01:30|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|27571.93|0
1653552110000|2022-05-26 08:01:50|27568.4|27568.4|27561.33|27561.33|27568.4|27568.4|27561.33|27561.33|0
1653552160000|2022-05-26 08:02:40|27560.92|27560.92|27560.92|27560.92|27560.92|27560.92|27560.92|27560.92|0
1653552200000|2022-05-26 08:03:20|27557.38|27557.38|27546.78|27546.78|27557.38|27557.38|27546.78|27546.78|0
1653552230000|2022-05-26 08:03:50|27550.31|27550.31|27553.85|27553.85|27553.85|27553.85|27550.31|27550.31|0
1653552260000|2022-05-26 08:04:20|27550.31|27550.31|27550.31|27550.31|27550.31|27550.31|27550.31|27550.31|0
1653552270000|2022-05-26 08:04:30|27550.43|27550.43|27550.43|27550.43|27550.43|27550.43|27550.43|27550.43|0
1653552290000|2022-05-26 08:04:50|27546.9|27546.9|27546.6|27546.6|27546.9|27546.9|27546.6|27546.6|0
1653552300000|2022-05-26 08:05:00|27553.67|27553.67|27557.2|27557.2|27557.2|27557.2|27553.67|27553.67|0
1653552340000|2022-05-26 08:05:40|27560.74|27560.74|27560.74|27560.74|27560.74|27560.74|27560.74|27560.74|0
1653552380000|2022-05-26 08:06:20|27560.14|27560.14|27560.14|27560.14|27560.14|27560.14|27560.14|27560.14|0
1653552390000|2022-05-26 08:06:30|27563.67|27563.67|27563.67|27563.67|27563.67|27563.67|27563.67|27563.67|0
1653552400000|2022-05-26 08:06:40|27567.21|27567.21|27574.58|27574.58|27574.58|27574.58|27567.21|27567.21|0
1653552410000|2022-05-26 08:06:50|27567.51|27567.51|27570.44|27570.44|27571.04|27571.04|27567.51|27567.51|0
1653552430000|2022-05-26 08:07:10|27566.91|27566.91|27566.91|27566.91|27566.91|27566.91|27566.91|27566.91|0
1653552450000|2022-05-26 08:07:30|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|27570.44|0
1653552490000|2022-05-26 08:08:10|27563.37|27563.37|27556.3|27556.3|27563.37|27563.37|27556.3|27556.3|0
1653552500000|2022-05-26 08:08:20|27556|27556|27556|27556|27556|27556|27556|27556|0
1653552530000|2022-05-26 08:08:50|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|27563.07|0
1653552540000|2022-05-26 08:09:00|27563.97|27563.97|27563.97|27563.97|27563.97|27563.97|27563.97|27563.97|0
1653552550000|2022-05-26 08:09:10|27560.44|27560.44|27560.44|27560.44|27560.44|27560.44|27560.44|27560.44|0
1653552560000|2022-05-26 08:09:20|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|27553.37|0
1653552570000|2022-05-26 08:09:30|27553.97|27553.97|27553.97|27553.97|27553.97|27553.97|27553.97|27553.97|0
1653552590000|2022-05-26 08:09:50|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|27554.38|0
1653552610000|2022-05-26 08:10:10|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|0
1653552630000|2022-05-26 08:10:30|27561.45|27561.45|27561.45|27561.45|27561.45|27561.45|27561.45|27561.45|0
1653552650000|2022-05-26 08:10:50|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|0
1653552680000|2022-05-26 08:11:20|27557.01|27557.01|27557.01|27557.01|27557.01|27557.01|27557.01|27557.01|0
1653552690000|2022-05-26 08:11:30|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|27553.48|0
1653552750000|2022-05-26 08:12:30|27549.94|27549.94|27549.94|27549.94|27549.94|27549.94|27549.94|27549.94|0
1653552760000|2022-05-26 08:12:40|27549.34|27549.34|27549.34|27549.34|27549.34|27549.34|27549.34|27549.34|0
1653552770000|2022-05-26 08:12:50|27548.93|27548.93|27541.86|27541.86|27548.93|27548.93|27541.86|27541.86|0
1653552790000|2022-05-26 08:13:10|27531.26|27531.26|27531.26|27531.26|27531.26|27531.26|27531.26|27531.26|0
1653552800000|2022-05-26 08:13:20|27538.33|27538.33|27538.33|27538.33|27538.33|27538.33|27538.33|27538.33|0
1653552830000|2022-05-26 08:13:50|27538.03|27538.03|27534.68|27534.68|27538.63|27538.63|27534.68|27534.68|0
1653552840000|2022-05-26 08:14:00|27534.98|27534.98|27538.52|27538.52|27538.52|27538.52|27534.98|27534.98|0
1653552870000|2022-05-26 08:14:30|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1653552880000|2022-05-26 08:14:40|27546|27546|27542.46|27542.46|27546|27546|27542.46|27542.46|0
1653552910000|2022-05-26 08:15:10|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1653552950000|2022-05-26 08:15:50|27542.46|27542.46|27542.46|27542.46|27542.46|27542.46|27542.46|27542.46|0
1653552960000|2022-05-26 08:16:00|27549.53|27549.53|27549.53|27549.53|27549.53|27549.53|27549.53|27549.53|0
1653553010000|2022-05-26 08:16:50|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|27538.93|0
1653553030000|2022-05-26 08:17:10|27546|27546|27546|27546|27546|27546|27546|27546|0
1653553040000|2022-05-26 08:17:20|27553.07|27553.07|27563.67|27563.67|27567.21|27567.21|27553.07|27553.07|0
1653553070000|2022-05-26 08:17:50|27574.28|27574.28|27574.28|27574.28|27574.28|27574.28|27574.28|27574.28|0
1653553080000|2022-05-26 08:18:00|27567.21|27567.21|27567.21|27567.21|27567.21|27567.21|27567.21|27567.21|0
1653553110000|2022-05-26 08:18:30|27570.74|27570.74|27570.74|27570.74|27570.74|27570.74|27570.74|27570.74|0
1653553130000|2022-05-26 08:18:50|27574.28|27574.28|27574.28|27574.28|27574.28|27574.28|27574.28|27574.28|0
1653553160000|2022-05-26 08:19:20|27567.21|27567.21|27567.21|27567.21|27567.21|27567.21|27567.21|27567.21|0
1653553190000|2022-05-26 08:19:50|27563.67|27563.67|27563.67|27563.67|27563.67|27563.67|27563.67|27563.67|0
1653553210000|2022-05-26 08:20:10|27564.87|27564.87|27571.94|27571.94|27571.94|27571.94|27564.87|27564.87|0
1653553230000|2022-05-26 08:20:30|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|27564.87|0
1653553290000|2022-05-26 08:21:30|27543.66|27543.66|27543.66|27543.66|27543.66|27543.66|27543.66|27543.66|0
1653553330000|2022-05-26 08:22:10|27542.84|27542.84|27543.14|27543.14|27543.75|27543.75|27542.84|27542.84|0
1653553340000|2022-05-26 08:22:20|27542.73|27542.73|27542.73|27542.73|27542.73|27542.73|27542.73|27542.73|0
1653553350000|2022-05-26 08:22:30|27541.91|27541.91|27541.91|27541.91|27541.91|27541.91|27541.91|27541.91|0
1653553380000|2022-05-26 08:23:00|27538.38|27538.38|27538.38|27538.38|27538.38|27538.38|27538.38|27538.38|0
1653553400000|2022-05-26 08:23:20|27538.08|27538.08|27534.54|27534.54|27538.08|27538.08|27534.54|27534.54|0
1653553410000|2022-05-26 08:23:30|27531.01|27531.01|27531.01|27531.01|27531.01|27531.01|27531.01|27531.01|0
1653553430000|2022-05-26 08:23:50|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|0
1653553470000|2022-05-26 08:24:30|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|27520.4|0
1653553480000|2022-05-26 08:24:40|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|0
1653553520000|2022-05-26 08:25:20|27523.94|27523.94|27520.4|27520.4|27523.94|27523.94|27520.4|27520.4|0
1653553530000|2022-05-26 08:25:30|27523.94|27523.94|27520.4|27520.4|27523.94|27523.94|27520.4|27520.4|0
1653553540000|2022-05-26 08:25:40|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|27527.47|0
1653553550000|2022-05-26 08:25:50|27528.38|27528.38|27529.28|27529.28|27529.28|27529.28|27528.38|27528.38|0
1653553560000|2022-05-26 08:26:00|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|0
1653553580000|2022-05-26 08:26:20|27536.35|27536.35|27536.35|27536.35|27536.35|27536.35|27536.35|27536.35|0
1653553590000|2022-05-26 08:26:30|27539.88|27539.88|27539.88|27539.88|27539.88|27539.88|27539.88|27539.88|0
1653553600000|2022-05-26 08:26:40|27543.42|27543.42|27543.42|27543.42|27543.42|27543.42|27543.42|27543.42|0
1653553610000|2022-05-26 08:26:50|27536.35|27536.35|27536.35|27536.35|27536.35|27536.35|27536.35|27536.35|0
1653553630000|2022-05-26 08:27:10|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|27532.81|0
1653553650000|2022-05-26 08:27:30|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|0
1653553730000|2022-05-26 08:28:50|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|27530.18|0
1653553790000|2022-05-26 08:29:50|27533.71|27533.71|27534.01|27534.01|27534.91|27534.91|27533.71|27533.71|0
1653553820000|2022-05-26 08:30:20|27537.55|27537.55|27536.73|27536.73|27537.55|27537.55|27536.73|27536.73|0
1653553840000|2022-05-26 08:30:40|27529.66|27529.66|27529.66|27529.66|27529.66|27529.66|27529.66|27529.66|0
1653553850000|2022-05-26 08:30:50|27522.59|27522.59|27522.18|27522.18|27522.59|27522.59|27522.18|27522.18|0
1653553860000|2022-05-26 08:31:00|27522.59|27522.59|27522.59|27522.59|27522.59|27522.59|27522.59|27522.59|0
1653553870000|2022-05-26 08:31:10|27521.77|27521.77|27521.77|27521.77|27521.77|27521.77|27521.77|27521.77|0
1653553880000|2022-05-26 08:31:20|27511.16|27511.16|27511.16|27511.16|27511.16|27511.16|27511.16|27511.16|0
1653553900000|2022-05-26 08:31:40|27511.47|27511.47|27511.47|27511.47|27511.47|27511.47|27511.47|27511.47|0
1653553910000|2022-05-26 08:31:50|27515|27515|27518.54|27518.54|27518.54|27518.54|27515|27515|0
1653553970000|2022-05-26 08:32:50|27518.13|27518.13|27521.66|27521.66|27521.66|27521.66|27514.59|27514.59|0
1653553990000|2022-05-26 08:33:10|27528.73|27528.73|27528.73|27528.73|27528.73|27528.73|27528.73|27528.73|0
1653554030000|2022-05-26 08:33:50|27532.26|27532.26|27532.26|27532.26|27532.26|27532.26|27532.26|27532.26|0
1653554040000|2022-05-26 08:34:00|27535.8|27535.8|27535.8|27535.8|27535.8|27535.8|27535.8|27535.8|0
1653554060000|2022-05-26 08:34:20|27532.26|27532.26|27528.73|27528.73|27532.26|27532.26|27528.73|27528.73|0
1653554100000|2022-05-26 08:35:00|27532.26|27532.26|27532.26|27532.26|27532.26|27532.26|27532.26|27532.26|0
1653554140000|2022-05-26 08:35:40|27528.73|27528.73|27528.73|27528.73|27528.73|27528.73|27528.73|27528.73|0
1653554150000|2022-05-26 08:35:50|27525.2|27525.2|27521.66|27521.66|27525.2|27525.2|27521.66|27521.66|0
1653554160000|2022-05-26 08:36:00|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|27525.2|0
1653554170000|2022-05-26 08:36:10|27525.8|27525.8|27525.55|27525.55|27525.8|27525.8|27525.55|27525.55|0
1653554180000|2022-05-26 08:36:20|27526.37|27526.37|27533.85|27533.85|27533.85|27533.85|27526.37|27526.37|0
1653554200000|2022-05-26 08:36:40|27533.97|27533.97|27533.97|27533.97|27533.97|27533.97|27533.97|27533.97|0
1653554210000|2022-05-26 08:36:50|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|0
1653554240000|2022-05-26 08:37:20|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|27526.9|0
1653554290000|2022-05-26 08:38:10|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|27523.37|0
1653554440000|2022-05-26 08:40:40|27522.47|27522.47|27508.93|27508.93|27523.07|27523.07|27508.93|27508.93|0
1653554470000|2022-05-26 08:41:10|27509.23|27509.23|27502.16|27502.16|27509.23|27509.23|27502.16|27502.16|0
1653554580000|2022-05-26 08:43:00|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|27505.69|0
1653554620000|2022-05-26 08:43:40|27498.63|27498.63|27498.63|27498.63|27498.63|27498.63|27498.63|27498.63|0
1653554630000|2022-05-26 08:43:50|27502.16|27502.16|27501.75|27501.75|27502.16|27502.16|27501.75|27501.75|0
1653554640000|2022-05-26 08:44:00|27501.34|27501.34|27500.93|27500.93|27501.34|27501.34|27500.93|27500.93|0
1653554650000|2022-05-26 08:44:10|27497.4|27497.4|27497.4|27497.4|27497.4|27497.4|27497.4|27497.4|0
1653554670000|2022-05-26 08:44:30|27496.99|27496.99|27496.99|27496.99|27496.99|27496.99|27496.99|27496.99|0
1653554720000|2022-05-26 08:45:20|27497.59|27497.59|27497.59|27497.59|27497.59|27497.59|27497.59|27497.59|0
1653554790000|2022-05-26 08:46:30|27494.05|27494.05|27494.05|27494.05|27494.05|27494.05|27494.05|27494.05|0
1653554830000|2022-05-26 08:47:10|27490.52|27490.52|27490.52|27490.52|27490.52|27490.52|27490.52|27490.52|0
1653554870000|2022-05-26 08:47:50|27465.77|27465.77|27465.77|27465.77|27465.77|27465.77|27465.77|27465.77|0
1653554880000|2022-05-26 08:48:00|27458.7|27458.7|27465.77|27465.77|27465.77|27465.77|27458.7|27458.7|0
1653554910000|2022-05-26 08:48:30|27472.84|27472.84|27476.38|27476.38|27476.38|27476.38|27472.84|27472.84|0
1653554920000|2022-05-26 08:48:40|27479.91|27479.91|27479.91|27479.91|27479.91|27479.91|27479.91|27479.91|0
1653554940000|2022-05-26 08:49:00|27479.01|27479.01|27486.9|27486.9|27487.31|27487.31|27479.01|27479.01|0
1653554970000|2022-05-26 08:49:30|27490.44|27490.44|27493.97|27493.97|27493.97|27493.97|27490.44|27490.44|0
1653554990000|2022-05-26 08:49:50|27490.44|27490.44|27490.44|27490.44|27490.44|27490.44|27490.44|27490.44|0
1653555090000|2022-05-26 08:51:30|27493.97|27493.97|27493.97|27493.97|27493.97|27493.97|27493.97|27493.97|0
1653555100000|2022-05-26 08:51:40|27497.51|27497.51|27501.04|27501.04|27501.04|27501.04|27497.51|27497.51|0
1653555120000|2022-05-26 08:52:00|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|27501.34|0
1653555210000|2022-05-26 08:53:30|27499.84|27499.84|27499.84|27499.84|27499.84|27499.84|27499.84|27499.84|0
1653555240000|2022-05-26 08:54:00|27503.37|27503.37|27503.37|27503.37|27503.37|27503.37|27503.37|27503.37|0
1653555270000|2022-05-26 08:54:30|27492.77|27492.77|27492.77|27492.77|27492.77|27492.77|27492.77|27492.77|0
1653555300000|2022-05-26 08:55:00|27499.84|27499.84|27499.84|27499.84|27499.84|27499.84|27499.84|27499.84|0
1653555370000|2022-05-26 08:56:10|27503.37|27503.37|27503.37|27503.37|27503.37|27503.37|27503.37|27503.37|0
1653555380000|2022-05-26 08:56:20|27510.44|27510.44|27513.98|27513.98|27513.98|27513.98|27510.44|27510.44|0
1653555410000|2022-05-26 08:56:50|27517.51|27517.51|27517.92|27517.92|27517.92|27517.92|27517.51|27517.51|0
1653555420000|2022-05-26 08:57:00|27521.46|27521.46|27521.46|27521.46|27521.46|27521.46|27521.46|27521.46|0
1653555560000|2022-05-26 08:59:20|27524.99|27524.99|27528.53|27528.53|27528.53|27528.53|27524.69|27524.69|0
1653555570000|2022-05-26 08:59:30|27524.99|27524.99|27524.99|27524.99|27524.99|27524.99|27524.99|27524.99|0
1653555660000|2022-05-26 09:01:00|27517.92|27517.92|27517.92|27517.92|27517.92|27517.92|27517.92|27517.92|0
1653555690000|2022-05-26 09:01:30|27517.51|27517.51|27517.51|27517.51|27517.51|27517.51|27517.51|27517.51|0
1653555750000|2022-05-26 09:02:30|27510.44|27510.44|27503.37|27503.37|27510.44|27510.44|27503.37|27503.37|0
1653555800000|2022-05-26 09:03:20|27503.97|27503.97|27503.97|27503.97|27503.97|27503.97|27503.97|27503.97|0
1653555810000|2022-05-26 09:03:30|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|0
1653555910000|2022-05-26 09:05:10|27496.9|27496.9|27496.9|27496.9|27496.9|27496.9|27496.9|27496.9|0
1653555930000|2022-05-26 09:05:30|27489.83|27489.83|27489.83|27489.83|27489.83|27489.83|27489.83|27489.83|0
1653555950000|2022-05-26 09:05:50|27482.76|27482.76|27482.76|27482.76|27482.76|27482.76|27482.76|27482.76|0
1653555970000|2022-05-26 09:06:10|27479.23|27479.23|27479.23|27479.23|27479.23|27479.23|27479.23|27479.23|0
1653555990000|2022-05-26 09:06:30|27482.76|27482.76|27482.76|27482.76|27482.76|27482.76|27482.76|27482.76|0
1653556110000|2022-05-26 09:08:30|27475.69|27475.69|27475.69|27475.69|27475.69|27475.69|27475.69|27475.69|0
1653556140000|2022-05-26 09:09:00|27486.3|27486.3|27486.3|27486.3|27486.3|27486.3|27486.3|27486.3|0
1653556220000|2022-05-26 09:10:20|27479.23|27479.23|27482.76|27482.76|27482.76|27482.76|27475.69|27475.69|0
1653556380000|2022-05-26 09:13:00|27475.69|27475.69|27475.69|27475.69|27475.69|27475.69|27475.69|27475.69|0
1653556390000|2022-05-26 09:13:10|27476.3|27476.3|27480.13|27480.13|27480.13|27480.13|27476.3|27476.3|0
1653556400000|2022-05-26 09:13:20|27481.03|27481.03|27481.03|27481.03|27481.03|27481.03|27481.03|27481.03|0
1653556410000|2022-05-26 09:13:30|27481.33|27481.33|27488.4|27488.4|27488.4|27488.4|27481.33|27481.33|0
1653556430000|2022-05-26 09:13:50|27488.81|27488.81|27488.81|27488.81|27488.81|27488.81|27488.81|27488.81|0
1653556440000|2022-05-26 09:14:00|27492.35|27492.35|27492.35|27492.35|27492.35|27492.35|27492.35|27492.35|0
1653556460000|2022-05-26 09:14:20|27493.25|27493.25|27500.32|27500.32|27500.32|27500.32|27493.25|27493.25|0
1653556470000|2022-05-26 09:14:30|27500.92|27500.92|27500.62|27500.62|27500.92|27500.92|27500.62|27500.62|0
1653556500000|2022-05-26 09:15:00|27504.15|27504.15|27504.15|27504.15|27504.15|27504.15|27504.15|27504.15|0
1653556520000|2022-05-26 09:15:20|27507.69|27507.69|27512.12|27512.12|27512.12|27512.12|27507.69|27507.69|0
1653556530000|2022-05-26 09:15:30|27512.53|27512.53|27513.14|27513.14|27513.14|27513.14|27512.53|27512.53|0
1653556540000|2022-05-26 09:15:40|27512.53|27512.53|27512.53|27512.53|27512.53|27512.53|27512.53|27512.53|0
1653556600000|2022-05-26 09:16:40|27512.12|27512.12|27512.12|27512.12|27512.12|27512.12|27512.12|27512.12|0
1653556620000|2022-05-26 09:17:00|27519.19|27519.19|27519.19|27519.19|27519.19|27519.19|27519.19|27519.19|0
1653556670000|2022-05-26 09:17:50|27512.12|27512.12|27511.82|27511.82|27512.12|27512.12|27511.82|27511.82|0
1653556710000|2022-05-26 09:18:30|27504.75|27504.75|27508.29|27508.29|27508.29|27508.29|27504.75|27504.75|0
1653556740000|2022-05-26 09:19:00|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|27501.22|0
1653556790000|2022-05-26 09:19:50|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|27504.75|0
1653556810000|2022-05-26 09:20:10|27503.85|27503.85|27503.85|27503.85|27503.85|27503.85|27503.85|27503.85|0
1653556840000|2022-05-26 09:20:40|27496.78|27496.78|27496.78|27496.78|27496.78|27496.78|27496.78|27496.78|0
1653556890000|2022-05-26 09:21:30|27493.25|27493.25|27493.25|27493.25|27493.25|27493.25|27493.25|27493.25|0
1653556910000|2022-05-26 09:21:50|27500.32|27500.32|27500.32|27500.32|27500.32|27500.32|27500.32|27500.32|0
1653556920000|2022-05-26 09:22:00|27503.85|27503.85|27503.85|27503.85|27503.85|27503.85|27503.85|27503.85|0
1653556960000|2022-05-26 09:22:40|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|0
1653556980000|2022-05-26 09:23:00|27507.69|27507.69|27507.69|27507.69|27507.69|27507.69|27507.69|27507.69|0
1653556990000|2022-05-26 09:23:10|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|27518.29|0
1653557000000|2022-05-26 09:23:20|27521.83|27521.83|27521.83|27521.83|27521.83|27521.83|27521.83|27521.83|0
1653557010000|2022-05-26 09:23:30|27518.29|27518.29|27517.69|27517.69|27518.29|27518.29|27517.69|27517.69|0
1653557030000|2022-05-26 09:23:50|27517.99|27517.99|27517.39|27517.39|27517.99|27517.99|27517.39|27517.39|0
1653557070000|2022-05-26 09:24:30|27528|27528|27528|27528|27528|27528|27528|27528|0
1653557120000|2022-05-26 09:25:20|27538.6|27538.6|27538.6|27538.6|27538.6|27538.6|27538.6|27538.6|0
1653557130000|2022-05-26 09:25:30|27542.14|27542.14|27542.14|27542.14|27542.14|27542.14|27542.14|27542.14|0
1653557140000|2022-05-26 09:25:40|27545.67|27545.67|27545.67|27545.67|27545.67|27545.67|27545.67|27545.67|0
1653557250000|2022-05-26 09:27:30|27538.6|27538.6|27542.14|27542.14|27542.14|27542.14|27538.6|27538.6|0
1653557280000|2022-05-26 09:28:00|27541.84|27541.84|27541.84|27541.84|27541.84|27541.84|27541.84|27541.84|0
1653557350000|2022-05-26 09:29:10|27534.77|27534.77|27534.77|27534.77|27534.77|27534.77|27534.77|27534.77|0
1653557430000|2022-05-26 09:30:30|27538.3|27538.3|27538.3|27538.3|27538.3|27538.3|27538.3|27538.3|0
1653557450000|2022-05-26 09:30:50|27541.84|27541.84|27544.77|27544.77|27545.37|27545.37|27541.84|27541.84|0
1653557480000|2022-05-26 09:31:20|27548.3|27548.3|27548.3|27548.3|27548.3|27548.3|27548.3|27548.3|0
1653557530000|2022-05-26 09:32:10|27541.24|27541.24|27541.24|27541.24|27541.24|27541.24|27541.24|27541.24|0
1653557540000|2022-05-26 09:32:20|27537.7|27537.7|27534.17|27534.17|27537.7|27537.7|27534.17|27534.17|0
1653557570000|2022-05-26 09:32:50|27533.08|27533.08|27533.08|27533.08|27533.08|27533.08|27533.08|27533.08|0
1653557590000|2022-05-26 09:33:10|27533.68|27533.68|27533.68|27533.68|27533.68|27533.68|27533.68|27533.68|0
1653557620000|2022-05-26 09:33:40|27530.15|27530.15|27530.15|27530.15|27530.15|27530.15|27530.15|27530.15|0
1653557630000|2022-05-26 09:33:50|27526.61|27526.61|27526.61|27526.61|27526.61|27526.61|27526.61|27526.61|0
1653557650000|2022-05-26 09:34:10|27523.08|27523.08|27523.08|27523.08|27523.08|27523.08|27523.08|27523.08|0
1653557660000|2022-05-26 09:34:20|27523.9|27523.9|27522.26|27522.26|27523.9|27523.9|27522.26|27522.26|0
1653557690000|2022-05-26 09:34:50|27521.44|27521.44|27521.44|27521.44|27521.44|27521.44|27521.44|27521.44|0
1653557710000|2022-05-26 09:35:10|27514.37|27514.37|27514.37|27514.37|27514.37|27514.37|27514.37|27514.37|0
1653557730000|2022-05-26 09:35:30|27503.76|27503.76|27503.76|27503.76|27503.76|27503.76|27503.76|27503.76|0
1653557750000|2022-05-26 09:35:50|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|27502.56|0
1653557780000|2022-05-26 09:36:20|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|0
1653557820000|2022-05-26 09:37:00|27506.51|27506.51|27502.97|27502.97|27506.51|27506.51|27502.97|27502.97|0
1653557870000|2022-05-26 09:37:50|27506.51|27506.51|27506.51|27506.51|27506.51|27506.51|27506.51|27506.51|0
1653557930000|2022-05-26 09:38:50|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|0
1653557940000|2022-05-26 09:39:00|27503.79|27503.79|27503.79|27503.79|27503.79|27503.79|27503.79|27503.79|0
1653557950000|2022-05-26 09:39:10|27507.33|27507.33|27507.33|27507.33|27507.33|27507.33|27507.33|27507.33|0
1653557980000|2022-05-26 09:39:40|27514.4|27514.4|27514.4|27514.4|27514.4|27514.4|27514.4|27514.4|0
1653558020000|2022-05-26 09:40:20|27517.93|27517.93|27520.86|27520.86|27521.77|27521.77|27517.93|27517.93|0
1653558040000|2022-05-26 09:40:40|27524.4|27524.4|27525|27525|27525|27525|27524.4|27524.4|0
1653558070000|2022-05-26 09:41:10|27532.07|27532.07|27532.07|27532.07|27532.07|27532.07|27532.07|27532.07|0
1653558090000|2022-05-26 09:41:30|27528.53|27528.53|27528.53|27528.53|27528.53|27528.53|27528.53|27528.53|0
1653558140000|2022-05-26 09:42:20|27525|27525|27525|27525|27525|27525|27525|27525|0
1653558180000|2022-05-26 09:43:00|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|27526.23|0
1653558240000|2022-05-26 09:44:00|27522.69|27522.69|27522.69|27522.69|27522.69|27522.69|27522.69|27522.69|0
1653558260000|2022-05-26 09:44:20|27526.23|27526.23|27529.76|27529.76|27529.76|27529.76|27526.23|27526.23|0
1653558280000|2022-05-26 09:44:40|27533.3|27533.3|27533.3|27533.3|27533.3|27533.3|27533.3|27533.3|0
1653558290000|2022-05-26 09:44:50|27536.83|27536.83|27536.83|27536.83|27536.83|27536.83|27536.83|27536.83|0
1653558310000|2022-05-26 09:45:10|27540.37|27540.37|27540.37|27540.37|27540.37|27540.37|27540.37|27540.37|0
1653558320000|2022-05-26 09:45:20|27540.97|27540.97|27548.64|27548.64|27548.64|27548.64|27540.97|27540.97|0
1653558330000|2022-05-26 09:45:30|27549.24|27549.24|27549.48|27549.48|27549.48|27549.48|27549.24|27549.24|0
1653558360000|2022-05-26 09:46:00|27556.55|27556.55|27549.48|27549.48|27556.55|27556.55|27549.48|27549.48|0
1653558480000|2022-05-26 09:48:00|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|0
1653558500000|2022-05-26 09:48:20|27535.34|27535.34|27535.34|27535.34|27535.34|27535.34|27535.34|27535.34|0
1653558530000|2022-05-26 09:48:50|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|0
1653558540000|2022-05-26 09:49:00|27545.95|27545.95|27545.95|27545.95|27545.95|27545.95|27545.95|27545.95|0
1653558580000|2022-05-26 09:49:40|27549.48|27549.48|27549.48|27549.48|27549.48|27549.48|27549.48|27549.48|0
1653558590000|2022-05-26 09:49:50|27549.78|27549.78|27546.25|27546.25|27549.78|27549.78|27546.25|27546.25|0
1653558610000|2022-05-26 09:50:10|27545.84|27545.84|27545.84|27545.84|27545.84|27545.84|27545.84|27545.84|0
1653558650000|2022-05-26 09:50:50|27549.37|27549.37|27550.28|27550.28|27550.28|27550.28|27549.37|27549.37|0
1653558750000|2022-05-26 09:52:30|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|27551.09|0
1653558790000|2022-05-26 09:53:10|27547.56|27547.56|27547.56|27547.56|27547.56|27547.56|27547.56|27547.56|0
1653558840000|2022-05-26 09:54:00|27544.02|27544.02|27547.56|27547.56|27547.56|27547.56|27544.02|27544.02|0
1653558910000|2022-05-26 09:55:10|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|0
1653558950000|2022-05-26 09:55:50|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|27550.68|0
1653559030000|2022-05-26 09:57:10|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|27547.15|0
1653559040000|2022-05-26 09:57:20|27543.62|27543.62|27543.92|27543.92|27543.92|27543.92|27543.62|27543.62|0
1653559050000|2022-05-26 09:57:30|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|27542.41|0
1653559070000|2022-05-26 09:57:50|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|0
1653559120000|2022-05-26 09:58:40|27542.11|27542.11|27541.81|27541.81|27542.11|27542.11|27541.81|27541.81|0
1653559170000|2022-05-26 09:59:30|27534.74|27534.74|27534.74|27534.74|27534.74|27534.74|27534.74|27534.74|0
1653559190000|2022-05-26 09:59:50|27538.28|27538.28|27538.28|27538.28|27538.28|27538.28|27538.28|27538.28|0
1653559210000|2022-05-26 10:00:10|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|0
1653559220000|2022-05-26 10:00:20|27545.35|27545.35|27548.88|27548.88|27548.88|27548.88|27545.35|27545.35|0
1653559290000|2022-05-26 10:01:30|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|27541.81|0
1653559340000|2022-05-26 10:02:20|27538.28|27538.28|27538.28|27538.28|27538.28|27538.28|27538.28|27538.28|0
1653559350000|2022-05-26 10:02:30|27531.21|27531.21|27531.21|27531.21|27531.21|27531.21|27531.21|27531.21|0
1653559380000|2022-05-26 10:03:00|27524.14|27524.14|27524.14|27524.14|27524.14|27524.14|27524.14|27524.14|0
1653559440000|2022-05-26 10:04:00|27527.67|27527.67|27531.21|27531.21|27531.21|27531.21|27527.67|27527.67|0
1653559510000|2022-05-26 10:05:10|27520.6|27520.6|27521.5|27521.5|27521.5|27521.5|27520.6|27520.6|0
1653559620000|2022-05-26 10:07:00|27517.97|27517.97|27525.04|27525.04|27525.04|27525.04|27517.97|27517.97|0
1653559630000|2022-05-26 10:07:10|27528.57|27528.57|27528.57|27528.57|27528.57|27528.57|27528.57|27528.57|0
1653559640000|2022-05-26 10:07:20|27527.97|27527.97|27528.27|27528.27|27528.27|27528.27|27527.97|27527.97|0
1653559700000|2022-05-26 10:08:20|27527.97|27527.97|27527.97|27527.97|27527.97|27527.97|27527.97|27527.97|0
1653559760000|2022-05-26 10:09:20|27535.04|27535.04|27535.04|27535.04|27535.04|27535.04|27535.04|27535.04|0
1653559840000|2022-05-26 10:10:40|27542.11|27542.11|27545.65|27545.65|27545.65|27545.65|27542.11|27542.11|0
1653559860000|2022-05-26 10:11:00|27546.25|27546.25|27546.25|27546.25|27546.25|27546.25|27546.25|27546.25|0
1653559900000|2022-05-26 10:11:40|27549.78|27549.78|27549.78|27549.78|27549.78|27549.78|27549.78|27549.78|0
1653559930000|2022-05-26 10:12:10|27553.32|27553.32|27553.32|27553.32|27553.32|27553.32|27553.32|27553.32|0
1653559960000|2022-05-26 10:12:40|27553.56|27553.56|27553.56|27553.56|27553.56|27553.56|27553.56|27553.56|0
1653559970000|2022-05-26 10:12:50|27550.03|27550.03|27550.03|27550.03|27550.03|27550.03|27550.03|27550.03|0
1653560000000|2022-05-26 10:13:20|27550.15|27550.15|27550.15|27550.15|27550.15|27550.15|27550.15|27550.15|0
1653560050000|2022-05-26 10:14:10|27543.08|27543.08|27546.61|27546.61|27546.61|27546.61|27543.08|27543.08|0
1653560090000|2022-05-26 10:14:50|27543.08|27543.08|27543.08|27543.08|27543.08|27543.08|27543.08|27543.08|0
1653560140000|2022-05-26 10:15:40|27539.54|27539.54|27543.08|27543.08|27543.08|27543.08|27539.54|27539.54|0
1653560200000|2022-05-26 10:16:40|27550.15|27550.15|27550.15|27550.15|27550.15|27550.15|27550.15|27550.15|0
1653560210000|2022-05-26 10:16:50|27546.61|27546.61|27539.54|27539.54|27546.61|27546.61|27539.54|27539.54|0
1653560300000|2022-05-26 10:18:20|27543.08|27543.08|27543.08|27543.08|27543.08|27543.08|27543.08|27543.08|0
1653560330000|2022-05-26 10:18:50|27543.38|27543.38|27543.38|27543.38|27543.38|27543.38|27543.38|27543.38|0
1653560360000|2022-05-26 10:19:20|27546.91|27546.91|27543.38|27543.38|27546.91|27546.91|27543.38|27543.38|0
1653560400000|2022-05-26 10:20:00|27557.52|27557.52|27564.59|27564.59|27564.59|27564.59|27557.52|27557.52|0
1653560410000|2022-05-26 10:20:10|27561.05|27561.05|27557.52|27557.52|27561.05|27561.05|27557.52|27557.52|0
1653560430000|2022-05-26 10:20:30|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|27557.11|0
1653560470000|2022-05-26 10:21:10|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|27560.64|0
1653560530000|2022-05-26 10:22:10|27553.57|27553.57|27546.5|27546.5|27553.57|27553.57|27546.5|27546.5|0
1653560540000|2022-05-26 10:22:20|27550.04|27550.04|27550.04|27550.04|27550.04|27550.04|27550.04|27550.04|0
1653560640000|2022-05-26 10:24:00|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|0
1653560710000|2022-05-26 10:25:10|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|27542.07|0
1653560770000|2022-05-26 10:26:10|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|0
1653560860000|2022-05-26 10:27:40|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|0
1653560920000|2022-05-26 10:28:40|27545.6|27545.6|27545.6|27545.6|27545.6|27545.6|27545.6|27545.6|0
1653560940000|2022-05-26 10:29:00|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|27549.14|0
1653560950000|2022-05-26 10:29:10|27545.6|27545.6|27545.6|27545.6|27545.6|27545.6|27545.6|27545.6|0
1653561010000|2022-05-26 10:30:10|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|27552.67|0
1653561040000|2022-05-26 10:30:40|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|0
1653561120000|2022-05-26 10:32:00|27555.8|27555.8|27555.8|27555.8|27555.8|27555.8|27555.8|27555.8|0
1653561180000|2022-05-26 10:33:00|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|0
1653561220000|2022-05-26 10:33:40|27555.8|27555.8|27555.8|27555.8|27555.8|27555.8|27555.8|27555.8|0
1653561300000|2022-05-26 10:35:00|27559.33|27559.33|27559.33|27559.33|27559.33|27559.33|27559.33|27559.33|0
1653561390000|2022-05-26 10:36:30|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|27566.4|0
1653561410000|2022-05-26 10:36:50|27559.33|27559.33|27559.33|27559.33|27559.33|27559.33|27559.33|27559.33|0
1653561430000|2022-05-26 10:37:10|27548.73|27548.73|27548.32|27548.32|27548.73|27548.73|27548.32|27548.32|0
1653561450000|2022-05-26 10:37:30|27548.73|27548.73|27534.59|27534.59|27548.73|27548.73|27534.59|27534.59|0
1653561500000|2022-05-26 10:38:20|27523.98|27523.98|27523.98|27523.98|27523.98|27523.98|27523.98|27523.98|0
1653561510000|2022-05-26 10:38:30|27523.38|27523.38|27523.38|27523.38|27523.38|27523.38|27523.38|27523.38|0
1653561520000|2022-05-26 10:38:40|27516.31|27516.31|27516.31|27516.31|27516.31|27516.31|27516.31|27516.31|0
1653561530000|2022-05-26 10:38:50|27516.01|27516.01|27516.01|27516.01|27516.01|27516.01|27516.01|27516.01|0
1653561540000|2022-05-26 10:39:00|27515.41|27515.41|27515.41|27515.41|27515.41|27515.41|27515.41|27515.41|0
1653561570000|2022-05-26 10:39:30|27497.74|27497.74|27497.74|27497.74|27497.74|27497.74|27497.74|27497.74|0
1653561590000|2022-05-26 10:39:50|27501.27|27501.27|27501.27|27501.27|27501.27|27501.27|27501.27|27501.27|0
1653561630000|2022-05-26 10:40:30|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|27500.91|0
1653561650000|2022-05-26 10:40:50|27504.44|27504.44|27507.98|27507.98|27507.98|27507.98|27504.44|27504.44|0
1653561660000|2022-05-26 10:41:00|27507.57|27507.57|27507.16|27507.16|27507.57|27507.57|27507.16|27507.16|0
1653561670000|2022-05-26 10:41:10|27506.75|27506.75|27499.68|27499.68|27506.75|27506.75|27499.68|27499.68|0
1653561680000|2022-05-26 10:41:20|27498.18|27498.18|27498.18|27498.18|27498.18|27498.18|27498.18|27498.18|0
1653561690000|2022-05-26 10:41:30|27491.11|27491.11|27491.11|27491.11|27491.11|27491.11|27491.11|27491.11|0
1653561700000|2022-05-26 10:41:40|27491.52|27491.52|27491.93|27491.93|27491.93|27491.93|27491.52|27491.52|0
1653561710000|2022-05-26 10:41:50|27492.34|27492.34|27492.34|27492.34|27492.34|27492.34|27492.34|27492.34|0
1653561730000|2022-05-26 10:42:10|27499.41|27499.41|27499.41|27499.41|27499.41|27499.41|27499.41|27499.41|0
1653561760000|2022-05-26 10:42:40|27499.1|27499.1|27499.1|27499.1|27499.1|27499.1|27499.1|27499.1|0
1653561770000|2022-05-26 10:42:50|27495.57|27495.57|27495.57|27495.57|27495.57|27495.57|27495.57|27495.57|0
1653561800000|2022-05-26 10:43:20|27496.39|27496.39|27493.34|27493.34|27496.87|27496.87|27493.34|27493.34|0
1653561830000|2022-05-26 10:43:50|27500.41|27500.41|27500.41|27500.41|27500.41|27500.41|27500.41|27500.41|0
1653561840000|2022-05-26 10:44:00|27507.48|27507.48|27514.55|27514.55|27514.55|27514.55|27507.48|27507.48|0
1653561880000|2022-05-26 10:44:40|27514.85|27514.85|27514.85|27514.85|27514.85|27514.85|27514.85|27514.85|0
1653561960000|2022-05-26 10:46:00|27518.38|27518.38|27518.38|27518.38|27518.38|27518.38|27518.38|27518.38|0
1653561970000|2022-05-26 10:46:10|27521.92|27521.92|27525.45|27525.45|27525.45|27525.45|27521.92|27521.92|0
1653561980000|2022-05-26 10:46:20|27521.92|27521.92|27521.92|27521.92|27521.92|27521.92|27521.92|27521.92|0
1653562010000|2022-05-26 10:46:50|27518.38|27518.38|27511.31|27511.31|27518.38|27518.38|27511.31|27511.31|0
1653562020000|2022-05-26 10:47:00|27511.61|27511.61|27507.78|27507.78|27511.61|27511.61|27507.78|27507.78|0
1653562070000|2022-05-26 10:47:50|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|0
1653562090000|2022-05-26 10:48:10|27514.85|27514.85|27521.92|27521.92|27521.92|27521.92|27514.85|27514.85|0
1653562100000|2022-05-26 10:48:20|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|27525.45|0
1653562160000|2022-05-26 10:49:20|27525.7|27525.7|27525.7|27525.7|27525.7|27525.7|27525.7|27525.7|0
1653562220000|2022-05-26 10:50:20|27518.63|27518.63|27518.63|27518.63|27518.63|27518.63|27518.63|27518.63|0
1653562250000|2022-05-26 10:50:50|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|0
1653562260000|2022-05-26 10:51:00|27515.57|27515.57|27515.57|27515.57|27515.57|27515.57|27515.57|27515.57|0
1653562270000|2022-05-26 10:51:10|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|27519.11|0
1653562280000|2022-05-26 10:51:20|27517.91|27517.91|27517.91|27517.91|27517.91|27517.91|27517.91|27517.91|0
1653562310000|2022-05-26 10:51:50|27510.84|27510.84|27510.84|27510.84|27510.84|27510.84|27510.84|27510.84|0
1653562340000|2022-05-26 10:52:20|27511.44|27511.44|27510.54|27510.54|27511.44|27511.44|27510.54|27510.54|0
1653562360000|2022-05-26 10:52:40|27507|27507|27507|27507|27507|27507|27507|27507|0
1653562490000|2022-05-26 10:54:50|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|0
1653562510000|2022-05-26 10:55:10|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|27503.17|0
1653562540000|2022-05-26 10:55:40|27499.63|27499.63|27499.63|27499.63|27499.63|27499.63|27499.63|27499.63|0
1653562560000|2022-05-26 10:56:00|27499.93|27499.93|27499.93|27499.93|27499.93|27499.93|27499.93|27499.93|0
1653562570000|2022-05-26 10:56:10|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|0
1653562620000|2022-05-26 10:57:00|27507|27507|27503.47|27503.47|27507|27507|27503.47|27503.47|0
1653562650000|2022-05-26 10:57:30|27499.93|27499.93|27499.93|27499.93|27499.93|27499.93|27499.93|27499.93|0
1653562680000|2022-05-26 10:58:00|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|27503.47|0
1653562690000|2022-05-26 10:58:10|27501.97|27501.97|27501.97|27501.97|27501.97|27501.97|27501.97|27501.97|0
1653562700000|2022-05-26 10:58:20|27498.43|27498.43|27498.43|27498.43|27498.43|27498.43|27498.43|27498.43|0
1653562720000|2022-05-26 10:58:40|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|27491.36|0
1653562730000|2022-05-26 10:58:50|27487.83|27487.83|27487.22|27487.22|27487.83|27487.83|27487.22|27487.22|0
1653562740000|2022-05-26 10:59:00|27490.76|27490.76|27490.76|27490.76|27490.76|27490.76|27490.76|27490.76|0
1653562760000|2022-05-26 10:59:20|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|0
1653562800000|2022-05-26 11:00:00|27473.08|27473.08|27480.15|27480.15|27480.15|27480.15|27473.08|27473.08|0
1653562810000|2022-05-26 11:00:10|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|27483.69|0
1653562860000|2022-05-26 11:01:00|27487.22|27487.22|27490.76|27490.76|27490.76|27490.76|27487.22|27487.22|0
1653562870000|2022-05-26 11:01:10|27487.22|27487.22|27487.22|27487.22|27487.22|27487.22|27487.22|27487.22|0
1653562910000|2022-05-26 11:01:50|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|27494.29|0
1653562920000|2022-05-26 11:02:00|27494.05|27494.05|27494.05|27494.05|27494.05|27494.05|27494.05|27494.05|0
1653562930000|2022-05-26 11:02:10|27499.92|27499.92|27499.92|27499.92|27499.92|27499.92|27499.92|27499.92|0
1653562940000|2022-05-26 11:02:20|27500.22|27500.22|27500.52|27500.52|27500.52|27500.52|27500.22|27500.22|0
1653563000000|2022-05-26 11:03:20|27500.22|27500.22|27510.82|27510.82|27510.82|27510.82|27500.22|27500.22|0
1653563050000|2022-05-26 11:04:10|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|27511.31|0
1653563100000|2022-05-26 11:05:00|27511.19|27511.19|27518.26|27518.26|27518.26|27518.26|27511.19|27511.19|0
1653563140000|2022-05-26 11:05:40|27521.79|27521.79|27521.79|27521.79|27521.79|27521.79|27521.79|27521.79|0
1653563180000|2022-05-26 11:06:20|27514.72|27514.72|27511.19|27511.19|27514.72|27514.72|27511.19|27511.19|0
1653563190000|2022-05-26 11:06:30|27507.65|27507.65|27497.05|27497.05|27507.65|27507.65|27497.05|27497.05|0
1653563230000|2022-05-26 11:07:10|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|0
1653563240000|2022-05-26 11:07:20|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|27489.98|0
1653563260000|2022-05-26 11:07:40|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|0
1653563270000|2022-05-26 11:07:50|27497.05|27497.05|27489.98|27489.98|27497.05|27497.05|27489.98|27489.98|0
1653563280000|2022-05-26 11:08:00|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|27489.57|0
1653563340000|2022-05-26 11:09:00|27493.1|27493.1|27497.05|27497.05|27497.05|27497.05|27493.1|27493.1|0
1653563380000|2022-05-26 11:09:40|27500.58|27500.58|27500.58|27500.58|27500.58|27500.58|27500.58|27500.58|0
1653563400000|2022-05-26 11:10:00|27497.05|27497.05|27496.44|27496.44|27497.05|27497.05|27496.44|27496.44|0
1653563420000|2022-05-26 11:10:20|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|0
1653563440000|2022-05-26 11:10:40|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|27507.05|0
1653563510000|2022-05-26 11:11:50|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|27503.51|0
1653563530000|2022-05-26 11:12:10|27504.12|27504.12|27511.19|27511.19|27511.19|27511.19|27504.12|27504.12|0
1653563550000|2022-05-26 11:12:30|27511.49|27511.49|27511.79|27511.79|27511.79|27511.79|27511.49|27511.49|0
1653563560000|2022-05-26 11:12:40|27511.42|27511.42|27511.48|27511.48|27511.48|27511.48|27511.18|27511.18|0
1653563590000|2022-05-26 11:13:10|27507.95|27507.95|27507.95|27507.95|27507.95|27507.95|27507.95|27507.95|0
1653563610000|2022-05-26 11:13:30|27508.55|27508.55|27508.55|27508.55|27508.55|27508.55|27508.55|27508.55|0
1653563660000|2022-05-26 11:14:20|27515.62|27515.62|27519.15|27519.15|27519.15|27519.15|27515.62|27515.62|0
1653563680000|2022-05-26 11:14:40|27520.35|27520.35|27520.35|27520.35|27520.35|27520.35|27520.35|27520.35|0
1653563730000|2022-05-26 11:15:30|27519.15|27519.15|27519.15|27519.15|27519.15|27519.15|27519.15|27519.15|0
1653563760000|2022-05-26 11:16:00|27526.22|27526.22|27529.76|27529.76|27529.76|27529.76|27526.22|27526.22|0
1653563780000|2022-05-26 11:16:20|27530.12|27530.12|27533.65|27533.65|27533.65|27533.65|27530.12|27530.12|0
1653563810000|2022-05-26 11:16:50|27540.72|27540.72|27540.72|27540.72|27544.26|27544.26|27540.72|27540.72|0
1653563840000|2022-05-26 11:17:20|27533.65|27533.65|27526.59|27526.59|27533.65|27533.65|27526.59|27526.59|0
1653563870000|2022-05-26 11:17:50|27533.65|27533.65|27533.65|27533.65|27533.65|27533.65|27533.65|27533.65|0
1653563940000|2022-05-26 11:19:00|27537.19|27537.19|27537.19|27537.19|27537.19|27537.19|27537.19|27537.19|0
1653563980000|2022-05-26 11:19:40|27533.65|27533.65|27533.65|27533.65|27533.65|27533.65|27533.65|27533.65|0
1653564000000|2022-05-26 11:20:00|27534.06|27534.06|27534.06|27534.06|27534.06|27534.06|27534.06|27534.06|0
1653564020000|2022-05-26 11:20:20|27536.17|27536.17|27536.17|27536.17|27536.17|27536.17|27536.17|27536.17|0
1653564060000|2022-05-26 11:21:00|27543.24|27543.24|27543.24|27543.24|27543.24|27543.24|27543.24|27543.24|0
1653564090000|2022-05-26 11:21:30|27543.84|27543.84|27543.84|27543.84|27543.84|27543.84|27543.84|27543.84|0
1653564110000|2022-05-26 11:21:50|27540.3|27540.3|27540.3|27540.3|27540.3|27540.3|27540.3|27540.3|0
1653564140000|2022-05-26 11:22:20|27529.7|27529.7|27526.16|27526.16|27529.7|27529.7|27526.16|27526.16|0
1653564160000|2022-05-26 11:22:40|27529.7|27529.7|27533.23|27533.23|27533.23|27533.23|27529.7|27529.7|0
1653564170000|2022-05-26 11:22:50|27533.53|27533.53|27533.53|27533.53|27533.53|27533.53|27533.53|27533.53|0
1653564220000|2022-05-26 11:23:40|27537.07|27537.07|27533.53|27533.53|27537.07|27537.07|27533.53|27533.53|0
1653564300000|2022-05-26 11:25:00|27540.6|27540.6|27540.6|27540.6|27540.6|27540.6|27540.6|27540.6|0
1653564340000|2022-05-26 11:25:40|27530|27530|27530|27530|27530|27530|27530|27530|0
1653564350000|2022-05-26 11:25:50|27526.46|27526.46|27522.93|27522.93|27526.46|27526.46|27522.93|27522.93|0
1653564360000|2022-05-26 11:26:00|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|27519.39|0
1653564370000|2022-05-26 11:26:10|27519.64|27519.64|27519.64|27519.64|27519.64|27519.64|27519.64|27519.64|0
1653564380000|2022-05-26 11:26:20|27519.76|27519.76|27519.76|27519.76|27519.76|27519.76|27519.76|27519.76|0
1653564400000|2022-05-26 11:26:40|27520.99|27520.99|27536.63|27536.63|27536.63|27536.63|27520.99|27520.99|0
1653564420000|2022-05-26 11:27:00|27537.04|27537.04|27534.11|27534.11|27537.04|27537.04|27533.5|27533.5|0
1653564440000|2022-05-26 11:27:20|27534.41|27534.41|27534.41|27534.41|27534.41|27534.41|27534.41|27534.41|0
1653564470000|2022-05-26 11:27:50|27541.48|27541.48|27545.01|27545.01|27545.01|27545.01|27541.48|27541.48|0
1653564500000|2022-05-26 11:28:20|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|27555.62|0
1653564520000|2022-05-26 11:28:40|27566.22|27566.22|27566.22|27566.22|27566.22|27566.22|27566.22|27566.22|0
1653564530000|2022-05-26 11:28:50|27566.63|27566.63|27566.63|27566.63|27566.63|27566.63|27566.63|27566.63|0
1653564540000|2022-05-26 11:29:00|27569.04|27569.04|27569.34|27569.34|27569.34|27569.34|27569.04|27569.04|0
1653564590000|2022-05-26 11:29:50|27576.41|27576.41|27565.8|27565.8|27576.41|27576.41|27565.8|27565.8|0
1653564600000|2022-05-26 11:30:00|27558.73|27558.73|27562.27|27562.27|27562.27|27562.27|27558.73|27558.73|0
1653564610000|2022-05-26 11:30:10|27558.73|27558.73|27565.8|27565.8|27565.8|27565.8|27558.73|27558.73|0
1653564630000|2022-05-26 11:30:30|27566.21|27566.21|27555.61|27555.61|27566.21|27566.21|27555.61|27555.61|0
1653564680000|2022-05-26 11:31:20|27548.54|27548.54|27548.54|27548.54|27548.54|27548.54|27548.54|27548.54|0
1653564720000|2022-05-26 11:32:00|27545|27545|27543.4|27543.4|27545|27545|27543.4|27543.4|0
1653564750000|2022-05-26 11:32:30|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|27532.79|0
1653564780000|2022-05-26 11:33:00|27536.33|27536.33|27535.13|27535.13|27536.33|27536.33|27535.13|27535.13|0
1653564850000|2022-05-26 11:34:10|27538.66|27538.66|27538.66|27538.66|27538.66|27538.66|27538.66|27538.66|0
1653564910000|2022-05-26 11:35:10|27531.59|27531.59|27535.13|27535.13|27535.13|27535.13|27531.59|27531.59|0
1653564920000|2022-05-26 11:35:20|27531.59|27531.59|27531.18|27531.18|27531.59|27531.59|27531.18|27531.18|0
1653564930000|2022-05-26 11:35:30|27524.11|27524.11|27523.1|27523.1|27524.11|27524.11|27523.1|27523.1|0
1653564940000|2022-05-26 11:35:40|27516.03|27516.03|27516.03|27516.03|27516.03|27516.03|27516.03|27516.03|0
1653564960000|2022-05-26 11:36:00|27512.5|27512.5|27512.5|27512.5|27512.5|27512.5|27512.5|27512.5|0
1653564970000|2022-05-26 11:36:10|27519.57|27519.57|27519.57|27519.57|27519.57|27519.57|27519.57|27519.57|0
1653564980000|2022-05-26 11:36:20|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|27523.1|0
1653565040000|2022-05-26 11:37:20|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|27526.64|0
1653565050000|2022-05-26 11:37:30|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|27530.17|0
1653565160000|2022-05-26 11:39:20|27526.64|27526.64|27531.37|27531.37|27531.37|27531.37|27523.1|27523.1|0
1653565190000|2022-05-26 11:39:50|27524.3|27524.3|27520.77|27520.77|27524.3|27524.3|27520.77|27520.77|0
1653565210000|2022-05-26 11:40:10|27527.84|27527.84|27527.84|27527.84|27527.84|27527.84|27527.84|27527.84|0
1653565230000|2022-05-26 11:40:30|27531.37|27531.37|27527.84|27527.84|27531.37|27531.37|27527.84|27527.84|0
1653565250000|2022-05-26 11:40:50|27527.43|27527.43|27527.02|27527.02|27527.43|27527.43|27527.02|27527.02|0
1653565260000|2022-05-26 11:41:00|27527.43|27527.43|27534.5|27534.5|27534.5|27534.5|27527.43|27527.43|0
1653565270000|2022-05-26 11:41:10|27535.32|27535.32|27535.32|27535.32|27535.32|27535.32|27535.32|27535.32|0
1653565290000|2022-05-26 11:41:30|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|0
1653565300000|2022-05-26 11:41:40|27542.8|27542.8|27542.8|27542.8|27542.8|27542.8|27542.8|27542.8|0
1653565330000|2022-05-26 11:42:10|27535.73|27535.73|27532.19|27532.19|27535.73|27535.73|27532.19|27532.19|0
1653565340000|2022-05-26 11:42:20|27528.66|27528.66|27521.59|27521.59|27528.66|27528.66|27521.59|27521.59|0
1653565350000|2022-05-26 11:42:30|27532.19|27532.19|27532.19|27532.19|27532.19|27532.19|27532.19|27532.19|0
1653565450000|2022-05-26 11:44:10|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|27535.73|0
1653565470000|2022-05-26 11:44:30|27539.26|27539.26|27539.26|27539.26|27539.26|27539.26|27539.26|27539.26|0
1653565480000|2022-05-26 11:44:40|27539.67|27539.67|27539.67|27539.67|27539.67|27539.67|27539.67|27539.67|0
1653565500000|2022-05-26 11:45:00|27536.14|27536.14|27536.14|27536.14|27536.14|27536.14|27536.14|27536.14|0
1653565530000|2022-05-26 11:45:30|27532.6|27532.6|27532.6|27532.6|27532.6|27532.6|27532.6|27532.6|0
1653565540000|2022-05-26 11:45:40|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|0
1653565560000|2022-05-26 11:46:00|27528.77|27528.77|27528.77|27528.77|27528.77|27528.77|27528.77|27528.77|0
1653565570000|2022-05-26 11:46:10|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|27532.3|0
1653565580000|2022-05-26 11:46:20|27532.06|27532.06|27532.06|27532.06|27532.06|27532.06|27532.06|27532.06|0
1653565620000|2022-05-26 11:47:00|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|27535.59|0
1653565630000|2022-05-26 11:47:10|27539.13|27539.13|27542.66|27542.66|27542.66|27542.66|27539.13|27539.13|0
1653565670000|2022-05-26 11:47:50|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|27539.13|0
1653565690000|2022-05-26 11:48:10|27542.66|27542.66|27542.66|27542.66|27542.66|27542.66|27542.66|27542.66|0
1653565710000|2022-05-26 11:48:30|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|0
1653565740000|2022-05-26 11:49:00|27539.37|27539.37|27539.37|27539.37|27539.37|27539.37|27539.37|27539.37|0
1653565750000|2022-05-26 11:49:10|27535.84|27535.84|27535.84|27535.84|27535.84|27535.84|27535.84|27535.84|0
1653565770000|2022-05-26 11:49:30|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|27542.91|0
1653565780000|2022-05-26 11:49:40|27539.37|27539.37|27539.37|27539.37|27539.37|27539.37|27539.37|27539.37|0
1653565790000|2022-05-26 11:49:50|27542.91|27542.91|27546.44|27546.44|27546.44|27546.44|27542.91|27542.91|0
1653565840000|2022-05-26 11:50:40|27549.98|27549.98|27553.51|27553.51|27557.05|27557.05|27549.98|27549.98|0
1653565910000|2022-05-26 11:51:50|27549.98|27549.98|27557.05|27557.05|27557.05|27557.05|27549.98|27549.98|0
1653565940000|2022-05-26 11:52:20|27560.58|27560.58|27561.48|27561.48|27561.48|27561.48|27560.58|27560.58|0
1653565970000|2022-05-26 11:52:50|27568.55|27568.55|27568.55|27568.55|27568.55|27568.55|27568.55|27568.55|0
1653565980000|2022-05-26 11:53:00|27572.09|27572.09|27572.09|27572.09|27572.09|27572.09|27572.09|27572.09|0
1653566000000|2022-05-26 11:53:20|27572.39|27572.39|27572.39|27572.39|27572.39|27572.39|27572.39|27572.39|0
1653566010000|2022-05-26 11:53:30|27575.92|27575.92|27575.92|27575.92|27575.92|27575.92|27575.92|27575.92|0
1653566020000|2022-05-26 11:53:40|27579.46|27579.46|27579.46|27579.46|27579.46|27579.46|27579.46|27579.46|0
1653566050000|2022-05-26 11:54:10|27575.92|27575.92|27561.78|27561.78|27575.92|27575.92|27561.78|27561.78|0
1653566090000|2022-05-26 11:54:50|27558.25|27558.25|27558.25|27558.25|27558.25|27558.25|27558.25|27558.25|0
1653566100000|2022-05-26 11:55:00|27558.01|27558.01|27558.01|27558.01|27558.01|27558.01|27558.01|27558.01|0
1653566110000|2022-05-26 11:55:10|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|0
1653566140000|2022-05-26 11:55:40|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|0
1653566210000|2022-05-26 11:56:50|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|0
1653566350000|2022-05-26 11:59:10|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|27554.17|0
1653566360000|2022-05-26 11:59:20|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|27557.71|0
1653566390000|2022-05-26 11:59:50|27568.31|27568.31|27568.31|27568.31|27568.31|27568.31|27568.31|27568.31|0
1653566450000|2022-05-26 12:00:50|27571.84|27571.84|27571.84|27571.84|27571.84|27571.84|27571.84|27571.84|0
1653566490000|2022-05-26 12:01:30|27572.75|27572.75|27572.75|27572.75|27572.75|27572.75|27572.75|27572.75|0
1653566540000|2022-05-26 12:02:20|27572.45|27572.45|27572.45|27572.45|27572.45|27572.45|27572.45|27572.45|0
1653566550000|2022-05-26 12:02:30|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|27572.15|0
1653566560000|2022-05-26 12:02:40|27575.68|27575.68|27575.68|27575.68|27575.68|27575.68|27575.68|27575.68|0
1653566580000|2022-05-26 12:03:00|27579.22|27579.22|27579.52|27579.52|27579.52|27579.52|27579.22|27579.22|0
1653566590000|2022-05-26 12:03:10|27583.05|27583.05|27583.05|27583.05|27583.05|27583.05|27583.05|27583.05|0
1653566600000|2022-05-26 12:03:20|27583.41|27583.41|27583.41|27583.41|27583.41|27583.41|27583.41|27583.41|0
1653566610000|2022-05-26 12:03:30|27583.71|27583.71|27583.71|27583.71|27583.71|27583.71|27583.71|27583.71|0
1653566630000|2022-05-26 12:03:50|27584.01|27584.01|27584.01|27584.01|27584.01|27584.01|27584.01|27584.01|0
1653566640000|2022-05-26 12:04:00|27591.08|27591.08|27594.62|27594.62|27594.62|27594.62|27591.08|27591.08|0
1653566650000|2022-05-26 12:04:10|27598.15|27598.15|27598.15|27598.15|27598.15|27598.15|27598.15|27598.15|0
1653566710000|2022-05-26 12:05:10|27597.55|27597.55|27583.41|27583.41|27597.55|27597.55|27583.41|27583.41|0
1653566720000|2022-05-26 12:05:20|27586.95|27586.95|27586.95|27586.95|27586.95|27586.95|27586.95|27586.95|0
1653566770000|2022-05-26 12:06:10|27579.88|27579.88|27579.88|27579.88|27579.88|27579.88|27579.88|27579.88|0
1653566800000|2022-05-26 12:06:40|27579.58|27579.58|27579.58|27579.58|27579.58|27579.58|27579.58|27579.58|0
1653566920000|2022-05-26 12:08:40|27568.97|27568.97|27568.97|27568.97|27568.97|27568.97|27568.97|27568.97|0
1653566940000|2022-05-26 12:09:00|27572.51|27572.51|27572.51|27572.51|27572.51|27572.51|27572.51|27572.51|0
1653566970000|2022-05-26 12:09:30|27572.81|27572.81|27572.81|27572.81|27572.81|27572.81|27572.81|27572.81|0
1653566980000|2022-05-26 12:09:40|27576.34|27576.34|27584.23|27584.23|27584.23|27584.23|27576.34|27576.34|0
1653567030000|2022-05-26 12:10:30|27584.53|27584.53|27577.46|27577.46|27584.53|27584.53|27577.46|27577.46|0
1653567040000|2022-05-26 12:10:40|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|0
1653567070000|2022-05-26 12:11:10|27570.39|27570.39|27570.39|27570.39|27570.39|27570.39|27570.39|27570.39|0
1653567080000|2022-05-26 12:11:20|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|27573.93|0
1653567100000|2022-05-26 12:11:40|27566.86|27566.86|27566.86|27566.86|27566.86|27566.86|27566.86|27566.86|0
1653567160000|2022-05-26 12:12:40|27566.56|27566.56|27566.56|27566.56|27566.56|27566.56|27566.56|27566.56|0
1653567180000|2022-05-26 12:13:00|27559.49|27559.49|27559.49|27559.49|27559.49|27559.49|27559.49|27559.49|0
1653567300000|2022-05-26 12:15:00|27561.29|27561.29|27561.59|27561.59|27561.59|27561.59|27561.29|27561.29|0
1653567320000|2022-05-26 12:15:20|27562.19|27562.19|27561.89|27561.89|27562.19|27562.19|27561.89|27561.89|0
1653567340000|2022-05-26 12:15:40|27562.19|27562.19|27561.89|27561.89|27562.19|27562.19|27561.89|27561.89|0
1653567380000|2022-05-26 12:16:20|27562.79|27562.79|27562.79|27562.79|27562.79|27562.79|27562.79|27562.79|0
1653567400000|2022-05-26 12:16:40|27559.26|27559.26|27555.72|27555.72|27562.79|27562.79|27555.72|27555.72|0
1653567410000|2022-05-26 12:16:50|27556.02|27556.02|27556.02|27556.02|27556.02|27556.02|27556.02|27556.02|0
1653567430000|2022-05-26 12:17:10|27555.42|27555.42|27555.72|27555.72|27556.32|27556.32|27555.42|27555.42|0
1653567440000|2022-05-26 12:17:20|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|27552.19|0
1653567450000|2022-05-26 12:17:30|27555.72|27555.72|27552.49|27552.49|27555.72|27555.72|27552.19|27552.19|0
1653567460000|2022-05-26 12:17:40|27548.95|27548.95|27548.95|27548.95|27548.95|27548.95|27548.95|27548.95|0
1653567480000|2022-05-26 12:18:00|27545.42|27545.42|27545.42|27545.42|27548.95|27548.95|27545.42|27545.42|0
1653567610000|2022-05-26 12:20:10|27541.88|27541.88|27545.42|27545.42|27545.42|27545.42|27541.88|27541.88|0
1653567650000|2022-05-26 12:20:50|27546.02|27546.02|27549.56|27549.56|27549.56|27549.56|27546.02|27546.02|0
1653567660000|2022-05-26 12:21:00|27538.95|27538.95|27538.95|27538.95|27538.95|27538.95|27538.95|27538.95|0
1653567680000|2022-05-26 12:21:20|27542.49|27542.49|27542.49|27542.49|27542.49|27542.49|27542.49|27542.49|0
1653567700000|2022-05-26 12:21:40|27546.02|27546.02|27546.02|27546.02|27546.02|27546.02|27546.02|27546.02|0
1653567730000|2022-05-26 12:22:10|27546.38|27546.38|27546.5|27546.5|27546.5|27546.5|27546.38|27546.38|0
1653567740000|2022-05-26 12:22:20|27546.8|27546.8|27546.8|27546.8|27546.8|27546.8|27546.8|27546.8|0
1653567750000|2022-05-26 12:22:30|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|27550.34|0
1653567930000|2022-05-26 12:25:30|27546.8|27546.8|27550.34|27550.34|27550.34|27550.34|27546.8|27546.8|0
1653567970000|2022-05-26 12:26:10|27553.87|27553.87|27553.87|27553.87|27553.87|27553.87|27553.87|27553.87|0
1653567990000|2022-05-26 12:26:30|27557.41|27557.41|27560.94|27560.94|27560.94|27560.94|27557.41|27557.41|0
1653568020000|2022-05-26 12:27:00|27564.48|27564.48|27564.48|27564.48|27564.48|27564.48|27564.48|27564.48|0
1653568030000|2022-05-26 12:27:10|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|27564.18|0
1653568040000|2022-05-26 12:27:20|27567.71|27567.71|27567.71|27567.71|27567.71|27567.71|27567.71|27567.71|0
1653568140000|2022-05-26 12:29:00|27571.25|27571.25|27571.25|27571.25|27571.25|27571.25|27571.25|27571.25|0
1653568170000|2022-05-26 12:29:30|27571.85|27571.85|27571.85|27571.85|27571.85|27571.85|27571.85|27571.85|0
1653568200000|2022-05-26 12:30:00|27571.44|27571.44|27560.74|27560.74|27571.44|27571.44|27560.74|27560.74|0
1653568210000|2022-05-26 12:30:10|27524.98|27524.98|27530.39|27530.39|27530.39|27530.39|27517.45|27517.45|0
1653568220000|2022-05-26 12:30:20|27523.32|27523.32|27522.46|27522.46|27540.38|27540.38|27522.46|27522.46|0
1653568230000|2022-05-26 12:30:30|27536.6|27536.6|27537.97|27537.97|27537.97|27537.97|27536.6|27536.6|0
1653568240000|2022-05-26 12:30:40|27541.51|27541.51|27541.51|27541.51|27541.51|27541.51|27541.51|27541.51|0
1653568260000|2022-05-26 12:31:00|27541.39|27541.39|27541.39|27541.39|27541.39|27541.39|27541.39|27541.39|0
1653568300000|2022-05-26 12:31:40|27548.46|27548.46|27548.46|27548.46|27548.46|27548.46|27548.46|27548.46|0
1653568310000|2022-05-26 12:31:50|27551.99|27551.99|27551.99|27551.99|27551.99|27551.99|27551.99|27551.99|0
1653568320000|2022-05-26 12:32:00|27554.1|27554.1|27563.8|27563.8|27563.8|27563.8|27552.59|27552.59|0
1653568330000|2022-05-26 12:32:10|27564.4|27564.4|27572.51|27572.51|27573.11|27573.11|27564.4|27564.4|0
1653568340000|2022-05-26 12:32:20|27572.1|27572.1|27565.14|27565.14|27572.51|27572.51|27565.14|27565.14|0
1653568380000|2022-05-26 12:33:00|27561.6|27561.6|27561.6|27561.6|27561.6|27561.6|27561.6|27561.6|0
1653568410000|2022-05-26 12:33:30|27562.2|27562.2|27562.2|27562.2|27562.2|27562.2|27562.2|27562.2|0
1653568420000|2022-05-26 12:33:40|27565.74|27565.74|27565.74|27565.74|27565.74|27565.74|27565.74|27565.74|0
1653568440000|2022-05-26 12:34:00|27558.67|27558.67|27558.37|27558.37|27558.67|27558.67|27558.37|27558.37|0
1653568470000|2022-05-26 12:34:30|27559.87|27559.87|27558.97|27558.97|27559.87|27559.87|27558.97|27558.97|0
1653568540000|2022-05-26 12:35:40|27548.37|27548.37|27548.37|27548.37|27548.37|27548.37|27548.37|27548.37|0
1653568610000|2022-05-26 12:36:50|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|0
1653568620000|2022-05-26 12:37:00|27546.64|27546.64|27546.64|27546.64|27546.64|27546.64|27546.64|27546.64|0
1653568640000|2022-05-26 12:37:20|27550.18|27550.18|27550.18|27550.18|27550.18|27550.18|27550.18|27550.18|0
1653568740000|2022-05-26 12:39:00|27548.98|27548.98|27548.98|27548.98|27548.98|27548.98|27548.98|27548.98|0
1653568770000|2022-05-26 12:39:30|27545.44|27545.44|27545.44|27545.44|27545.44|27545.44|27545.44|27545.44|0
1653568810000|2022-05-26 12:40:10|27541.91|27541.91|27546.34|27546.34|27546.34|27546.34|27541.91|27541.91|0
1653568820000|2022-05-26 12:40:20|27553.41|27553.41|27553.41|27553.41|27553.41|27553.41|27553.41|27553.41|0
1653568850000|2022-05-26 12:40:50|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|0
1653568860000|2022-05-26 12:41:00|27553.41|27553.41|27553.41|27553.41|27553.41|27553.41|27553.41|27553.41|0
1653568870000|2022-05-26 12:41:10|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|27556.95|0
1653568950000|2022-05-26 12:42:30|27564.02|27564.02|27564.02|27564.02|27564.02|27564.02|27564.02|27564.02|0
1653568960000|2022-05-26 12:42:40|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|27565.52|0
1653569000000|2022-05-26 12:43:20|27566.12|27566.12|27565.82|27565.82|27566.12|27566.12|27565.82|27565.82|0
1653569030000|2022-05-26 12:43:50|27566.64|27566.64|27566.64|27566.64|27566.64|27566.64|27566.64|27566.64|0
1653569100000|2022-05-26 12:45:00|27570.18|27570.18|27570.18|27570.18|27570.18|27570.18|27570.18|27570.18|0
1653569150000|2022-05-26 12:45:50|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|0
1653569160000|2022-05-26 12:46:00|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|27580.78|0
1653569170000|2022-05-26 12:46:10|27582.58|27582.58|27575.51|27575.51|27582.58|27582.58|27575.51|27575.51|0
1653569180000|2022-05-26 12:46:20|27575.92|27575.92|27575.92|27575.92|27575.92|27575.92|27575.92|27575.92|0
1653569190000|2022-05-26 12:46:30|27565.32|27565.32|27565.32|27565.32|27565.32|27565.32|27565.32|27565.32|0
1653569200000|2022-05-26 12:46:40|27568.85|27568.85|27568.85|27568.85|27568.85|27568.85|27568.85|27568.85|0
1653569210000|2022-05-26 12:46:50|27569.26|27569.26|27569.26|27569.26|27569.26|27569.26|27569.26|27569.26|0
1653569260000|2022-05-26 12:47:40|27576.33|27576.33|27576.33|27576.33|27576.33|27576.33|27576.33|27576.33|0
1653569270000|2022-05-26 12:47:50|27575.73|27575.73|27575.73|27575.73|27575.73|27575.73|27575.73|27575.73|0
1653569280000|2022-05-26 12:48:00|27574.83|27574.83|27578|27578|27578.37|27578.37|27574.83|27574.83|0
1653569290000|2022-05-26 12:48:10|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|0
1653569310000|2022-05-26 12:48:30|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|0
1653569320000|2022-05-26 12:48:40|27582.14|27582.14|27582.14|27582.14|27582.14|27582.14|27582.14|27582.14|0
1653569330000|2022-05-26 12:48:50|27585.68|27585.68|27585.68|27585.68|27585.68|27585.68|27585.38|27585.38|0
1653569340000|2022-05-26 12:49:00|27578.61|27578.61|27575.07|27575.07|27578.61|27578.61|27575.07|27575.07|0
1653569370000|2022-05-26 12:49:30|27578.61|27578.61|27578.61|27578.61|27578.61|27578.61|27578.61|27578.61|0
1653569390000|2022-05-26 12:49:50|27610.42|27610.42|27617.49|27617.49|27617.49|27617.49|27610.42|27610.42|0
1653569400000|2022-05-26 12:50:00|27617.9|27617.9|27596.69|27596.69|27617.9|27617.9|27596.69|27596.69|0
1653569420000|2022-05-26 12:50:20|27597.1|27597.1|27609.51|27609.51|27609.51|27609.51|27597.1|27597.1|0
1653569430000|2022-05-26 12:50:30|27613.04|27613.04|27613.04|27613.04|27613.04|27613.04|27613.04|27613.04|0
1653569460000|2022-05-26 12:51:00|27609.51|27609.51|27605.97|27605.97|27609.51|27609.51|27605.97|27605.97|0
1653569530000|2022-05-26 12:52:10|27609.51|27609.51|27609.51|27609.51|27609.51|27609.51|27609.51|27609.51|0
1653569540000|2022-05-26 12:52:20|27605.97|27605.97|27606.27|27606.27|27606.27|27606.27|27605.97|27605.97|0
1653569550000|2022-05-26 12:52:30|27609.81|27609.81|27610.22|27610.22|27610.22|27610.22|27609.81|27609.81|0
1653569590000|2022-05-26 12:53:10|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|0
1653569680000|2022-05-26 12:54:40|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|27610.22|0
1653569690000|2022-05-26 12:54:50|27613.75|27613.75|27620.82|27620.82|27620.82|27620.82|27613.75|27613.75|0
1653569710000|2022-05-26 12:55:10|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|27613.75|0
1653569730000|2022-05-26 12:55:30|27606.68|27606.68|27610.82|27610.82|27610.82|27610.82|27606.68|27606.68|0
1653569760000|2022-05-26 12:56:00|27607.28|27607.28|27607.28|27607.28|27607.28|27607.28|27607.28|27607.28|0
1653569790000|2022-05-26 12:56:30|27606.98|27606.98|27606.98|27606.98|27606.98|27606.98|27606.98|27606.98|0
1653569810000|2022-05-26 12:56:50|27614.05|27614.05|27614.05|27614.05|27614.05|27614.05|27614.05|27614.05|0
1653569830000|2022-05-26 12:57:10|27613.64|27613.64|27614.25|27614.25|27614.25|27614.25|27613.64|27613.64|0
1653569840000|2022-05-26 12:57:20|27614.55|27614.55|27613.64|27613.64|27614.55|27614.55|27613.64|27613.64|0
1653569860000|2022-05-26 12:57:40|27613.23|27613.23|27612.82|27612.82|27613.23|27613.23|27612.82|27612.82|0
1653569880000|2022-05-26 12:58:00|27609.29|27609.29|27609.29|27609.29|27609.29|27609.29|27609.29|27609.29|0
1653569890000|2022-05-26 12:58:10|27605.75|27605.75|27602.22|27602.22|27605.75|27605.75|27602.22|27602.22|0
1653569960000|2022-05-26 12:59:20|27602.63|27602.63|27602.63|27602.63|27602.63|27602.63|27602.63|27602.63|0
1653569970000|2022-05-26 12:59:30|27603.23|27603.23|27603.23|27603.23|27603.23|27603.23|27603.23|27603.23|0
1653569980000|2022-05-26 12:59:40|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|27599.7|0
1653569990000|2022-05-26 12:59:50|27603.23|27603.23|27603.23|27603.23|27603.23|27603.23|27603.23|27603.23|0
1653570000000|2022-05-26 13:00:00|27602.99|27602.99|27599.21|27599.21|27602.99|27602.99|27599.21|27599.21|0
1653570070000|2022-05-26 13:01:10|27598.01|27598.01|27598.01|27598.01|27598.01|27598.01|27598.01|27598.01|0
1653570090000|2022-05-26 13:01:30|27597.77|27597.77|27598.67|27598.67|27598.67|27598.67|27597.77|27597.77|0
1653570100000|2022-05-26 13:01:40|27598.55|27598.55|27598.55|27598.55|27598.55|27598.55|27598.55|27598.55|0
1653570110000|2022-05-26 13:01:50|27598.43|27598.43|27598.43|27598.43|27598.43|27598.43|27598.43|27598.43|0
1653570140000|2022-05-26 13:02:20|27601.96|27601.96|27605.5|27605.5|27605.5|27605.5|27601.96|27601.96|0
1653570170000|2022-05-26 13:02:50|27609.03|27609.03|27612.57|27612.57|27612.57|27612.57|27609.03|27609.03|0
1653570180000|2022-05-26 13:03:00|27609.03|27609.03|27609.03|27609.03|27609.03|27609.03|27609.03|27609.03|0
1653570230000|2022-05-26 13:03:50|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|27612.57|0
1653570260000|2022-05-26 13:04:20|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|0
1653570280000|2022-05-26 13:04:40|27612.57|27612.57|27612.57|27612.57|27616.1|27616.1|27612.57|27612.57|0
1653570290000|2022-05-26 13:04:50|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|27616.1|0
1653570300000|2022-05-26 13:05:00|27615.5|27615.5|27601.36|27601.36|27615.5|27615.5|27601.36|27601.36|0
1653570310000|2022-05-26 13:05:10|27597.83|27597.83|27601.36|27601.36|27601.36|27601.36|27597.83|27597.83|0
1653570320000|2022-05-26 13:05:20|27597.83|27597.83|27597.83|27597.83|27597.83|27597.83|27597.83|27597.83|0
1653570410000|2022-05-26 13:06:50|27598.07|27598.07|27601.6|27601.6|27601.6|27601.6|27598.07|27598.07|0
1653570440000|2022-05-26 13:07:20|27598.07|27598.07|27598.07|27598.07|27598.07|27598.07|27598.07|27598.07|0
1653570480000|2022-05-26 13:08:00|27591|27591|27591|27591|27591|27591|27591|27591|0
1653570500000|2022-05-26 13:08:20|27594.53|27594.53|27598.07|27598.07|27598.07|27598.07|27594.53|27594.53|0
1653570520000|2022-05-26 13:08:40|27591|27591|27590.4|27590.4|27591|27591|27590.4|27590.4|0
1653570570000|2022-05-26 13:09:30|27593.93|27593.93|27597.47|27597.47|27597.47|27597.47|27593.93|27593.93|0
1653570600000|2022-05-26 13:10:00|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|27590.4|0
1653570620000|2022-05-26 13:10:20|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|0
1653570640000|2022-05-26 13:10:40|27586.56|27586.56|27586.56|27586.56|27586.56|27586.56|27586.56|27586.56|0
1653570670000|2022-05-26 13:11:10|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|27590.1|0
1653570690000|2022-05-26 13:11:30|27591|27591|27590.7|27590.7|27591|27591|27590.7|27590.7|0
1653570730000|2022-05-26 13:12:10|27591.3|27591.3|27591.3|27591.3|27591.3|27591.3|27591.3|27591.3|0
1653570800000|2022-05-26 13:13:20|27591.54|27591.54|27591.42|27591.42|27591.54|27591.54|27591.42|27591.42|0
1653570840000|2022-05-26 13:14:00|27594.95|27594.95|27594.95|27594.95|27594.95|27594.95|27594.95|27594.95|0
1653570860000|2022-05-26 13:14:20|27595.36|27595.36|27588.29|27588.29|27595.36|27595.36|27588.29|27588.29|0
1653570880000|2022-05-26 13:14:40|27587.99|27587.99|27587.99|27587.99|27587.99|27587.99|27587.99|27587.99|0
1653570900000|2022-05-26 13:15:00|27587.58|27587.58|27580.51|27580.51|27587.58|27587.58|27580.51|27580.51|0
1653570910000|2022-05-26 13:15:10|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|27580.21|0
1653570930000|2022-05-26 13:15:30|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|27583.75|0
1653570980000|2022-05-26 13:16:20|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|27576.68|0
1653571000000|2022-05-26 13:16:40|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|0
1653571040000|2022-05-26 13:17:20|27573.44|27573.44|27573.44|27573.44|27573.44|27573.44|27573.44|27573.44|0
1653571090000|2022-05-26 13:18:10|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|27576.98|0
1653571120000|2022-05-26 13:18:40|27573.44|27573.44|27569.91|27569.91|27573.44|27573.44|27569.91|27569.91|0
1653571140000|2022-05-26 13:19:00|27573.44|27573.44|27566.38|27566.38|27573.44|27573.44|27566.38|27566.38|0
1653571190000|2022-05-26 13:19:50|27566.25|27566.25|27566.25|27566.25|27566.25|27566.25|27566.25|27566.25|0
1653571200000|2022-05-26 13:20:00|27562.72|27562.72|27562.72|27562.72|27562.72|27562.72|27562.72|27562.72|0
1653571250000|2022-05-26 13:20:50|27566.25|27566.25|27566.25|27566.25|27566.25|27566.25|27566.25|27566.25|0
1653571260000|2022-05-26 13:21:00|27569.79|27569.79|27569.79|27569.79|27569.79|27569.79|27569.79|27569.79|0
1653571270000|2022-05-26 13:21:10|27573.32|27573.32|27573.32|27573.32|27573.32|27573.32|27573.32|27573.32|0
1653571300000|2022-05-26 13:21:40|27576.86|27576.86|27576.86|27576.86|27576.86|27576.86|27576.86|27576.86|0
1653571330000|2022-05-26 13:22:10|27580.39|27580.39|27583.93|27583.93|27583.93|27583.93|27580.39|27580.39|0
1653571340000|2022-05-26 13:22:20|27583.52|27583.52|27583.52|27583.52|27583.52|27583.52|27583.52|27583.52|0
1653571350000|2022-05-26 13:22:30|27579.98|27579.98|27579.98|27579.98|27579.98|27579.98|27579.98|27579.98|0
1653571390000|2022-05-26 13:23:10|27583.52|27583.52|27590.59|27590.59|27590.59|27590.59|27583.52|27583.52|0
1653571410000|2022-05-26 13:23:30|27591.49|27591.49|27591.19|27591.19|27591.49|27591.49|27591.19|27591.19|0
1653571430000|2022-05-26 13:23:50|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|27598.26|0
1653571540000|2022-05-26 13:25:40|27594.72|27594.72|27598.26|27598.26|27598.26|27598.26|27594.72|27594.72|0
1653571560000|2022-05-26 13:26:00|27601.79|27601.79|27601.79|27601.79|27601.79|27601.79|27601.79|27601.79|0
1653571570000|2022-05-26 13:26:10|27605.33|27605.33|27608.86|27608.86|27612.4|27612.4|27605.33|27605.33|0
1653571580000|2022-05-26 13:26:20|27605.33|27605.33|27605.33|27605.33|27605.33|27605.33|27605.33|27605.33|0
1653571590000|2022-05-26 13:26:30|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|27605.45|0
1653571620000|2022-05-26 13:27:00|27601.92|27601.92|27591.31|27591.31|27601.92|27601.92|27591.31|27591.31|0
1653571630000|2022-05-26 13:27:10|27594.85|27594.85|27595.75|27595.75|27595.75|27595.75|27594.85|27594.85|0
1653571640000|2022-05-26 13:27:20|27599.28|27599.28|27599.28|27599.28|27599.28|27599.28|27599.28|27599.28|0
1653571660000|2022-05-26 13:27:40|27599.16|27599.16|27599.16|27599.16|27599.16|27599.16|27599.16|27599.16|0
1653571710000|2022-05-26 13:28:30|27602.7|27602.7|27606.23|27606.23|27606.23|27606.23|27602.7|27602.7|0
1653571720000|2022-05-26 13:28:40|27605.82|27605.82|27605.82|27605.82|27605.82|27605.82|27605.82|27605.82|0
1653571730000|2022-05-26 13:28:50|27605.46|27605.46|27605.46|27605.46|27605.46|27605.46|27605.46|27605.46|0
1653571740000|2022-05-26 13:29:00|27605.34|27605.34|27605.34|27605.34|27605.34|27605.34|27605.34|27605.34|0
1653571750000|2022-05-26 13:29:10|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|27605.64|0
1653571790000|2022-05-26 13:29:50|27612.71|27612.71|27619.78|27619.78|27619.78|27619.78|27612.71|27612.71|0
1653571800000|2022-05-26 13:30:00|27623.31|27623.31|27638.68|27638.68|27642.22|27642.22|27620.19|27620.19|0
1653571810000|2022-05-26 13:30:10|27628.08|27628.08|27628.08|27628.08|27631.61|27631.61|27628.08|27628.08|0
1653571820000|2022-05-26 13:30:20|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|27624.54|0
1653571830000|2022-05-26 13:30:30|27621.01|27621.01|27621.01|27621.01|27621.01|27621.01|27621.01|27621.01|0
1653571840000|2022-05-26 13:30:40|27617.88|27617.88|27617.88|27617.88|27617.88|27617.88|27617.88|27617.88|0
1653571850000|2022-05-26 13:30:50|27614.35|27614.35|27614.53|27614.53|27614.83|27614.83|27614.35|27614.35|0
1653571860000|2022-05-26 13:31:00|27618.06|27618.06|27619.39|27619.39|27626.34|27626.34|27618.06|27618.06|0
1653571880000|2022-05-26 13:31:20|27619.09|27619.09|27619.09|27619.09|27619.09|27619.09|27619.09|27619.09|0
1653571890000|2022-05-26 13:31:30|27622.62|27622.62|27633.23|27633.23|27633.23|27633.23|27622.62|27622.62|0
1653571900000|2022-05-26 13:31:40|27626.16|27626.16|27629.69|27629.69|27629.69|27629.69|27626.16|27626.16|0
1653571920000|2022-05-26 13:32:00|27626.16|27626.16|27630.29|27630.29|27630.29|27630.29|27622.62|27622.62|0
1653571930000|2022-05-26 13:32:10|27640.89|27640.89|27634.12|27634.12|27641.19|27641.19|27634.12|27634.12|0
1653571940000|2022-05-26 13:32:20|27630.59|27630.59|27619.98|27619.98|27630.59|27630.59|27619.98|27619.98|0
1653571950000|2022-05-26 13:32:30|27616.45|27616.45|27616.45|27616.45|27616.45|27616.45|27616.45|27616.45|0
1653571970000|2022-05-26 13:32:50|27616.81|27616.81|27616.81|27616.81|27616.81|27616.81|27616.81|27616.81|0
1653571980000|2022-05-26 13:33:00|27616.93|27616.93|27618.13|27618.13|27618.13|27618.13|27616.93|27616.93|0
1653571990000|2022-05-26 13:33:10|27621.67|27621.67|27625.5|27625.5|27625.5|27625.5|27621.67|27621.67|0
1653572000000|2022-05-26 13:33:20|27621.97|27621.97|27618.13|27618.13|27621.97|27621.97|27618.13|27618.13|0
1653572010000|2022-05-26 13:33:30|27628.74|27628.74|27632.27|27632.27|27632.27|27632.27|27628.74|27628.74|0
1653572020000|2022-05-26 13:33:40|27632.52|27632.52|27633.42|27633.42|27636.05|27636.05|27632.52|27632.52|0
1653572030000|2022-05-26 13:33:50|27636.95|27636.95|27633.42|27633.42|27636.95|27636.95|27633.42|27633.42|0
1653572040000|2022-05-26 13:34:00|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|27636.95|0
1653572050000|2022-05-26 13:34:10|27636.35|27636.35|27636.35|27636.35|27636.35|27636.35|27636.35|27636.35|0
1653572070000|2022-05-26 13:34:30|27639.89|27639.89|27639.89|27639.89|27639.89|27639.89|27639.89|27639.89|0
1653572080000|2022-05-26 13:34:40|27640.25|27640.25|27643.42|27643.42|27643.42|27643.42|27639.89|27639.89|0
1653572090000|2022-05-26 13:34:50|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|27650.49|0
1653572100000|2022-05-26 13:35:00|27650.9|27650.9|27654.44|27654.44|27654.44|27654.44|27650.9|27650.9|0
1653572110000|2022-05-26 13:35:10|27655.04|27655.04|27662.41|27662.41|27662.41|27662.41|27655.04|27655.04|0
1653572120000|2022-05-26 13:35:20|27669.48|27669.48|27673.42|27673.42|27673.42|27673.42|27669.48|27669.48|0
1653572140000|2022-05-26 13:35:40|27673.12|27673.12|27683.73|27683.73|27683.73|27683.73|27673.12|27673.12|0
1653572150000|2022-05-26 13:35:50|27687.26|27687.26|27687.26|27687.26|27687.26|27687.26|27683.73|27683.73|0
1653572160000|2022-05-26 13:36:00|27683.73|27683.73|27683.73|27683.73|27683.73|27683.73|27683.73|27683.73|0
1653572170000|2022-05-26 13:36:10|27684.14|27684.14|27677.07|27677.07|27684.14|27684.14|27677.07|27677.07|0
1653572180000|2022-05-26 13:36:20|27670|27670|27673.53|27673.53|27673.53|27673.53|27670|27670|0
1653572190000|2022-05-26 13:36:30|27677.07|27677.07|27680.6|27680.6|27680.6|27680.6|27677.07|27677.07|0
1653572200000|2022-05-26 13:36:40|27680.3|27680.3|27669.7|27669.7|27680.3|27680.3|27666.16|27666.16|0
1653572210000|2022-05-26 13:36:50|27662.63|27662.63|27666.16|27666.16|27666.16|27666.16|27659.09|27659.09|0
1653572220000|2022-05-26 13:37:00|27662.63|27662.63|27662.63|27662.63|27662.63|27662.63|27662.63|27662.63|0
1653572230000|2022-05-26 13:37:10|27659.09|27659.09|27641.01|27641.01|27659.09|27659.09|27641.01|27641.01|0
1653572240000|2022-05-26 13:37:20|27648.08|27648.08|27647.67|27647.67|27648.08|27648.08|27647.67|27647.67|0
1653572260000|2022-05-26 13:37:40|27637.06|27637.06|27637.06|27637.06|27637.06|27637.06|27637.06|27637.06|0
1653572270000|2022-05-26 13:37:50|27640.6|27640.6|27640.6|27640.6|27640.6|27640.6|27640.6|27640.6|0
1653572280000|2022-05-26 13:38:00|27645.03|27645.03|27645.03|27645.03|27645.33|27645.33|27645.03|27645.03|0
1653572290000|2022-05-26 13:38:10|27652.1|27652.1|27663.01|27663.01|27663.01|27663.01|27652.1|27652.1|0
1653572310000|2022-05-26 13:38:30|27663.31|27663.31|27663.61|27663.61|27663.61|27663.61|27663.31|27663.31|0
1653572320000|2022-05-26 13:38:40|27667.14|27667.14|27660.07|27660.07|27667.14|27667.14|27660.07|27660.07|0
1653572350000|2022-05-26 13:39:10|27656.54|27656.54|27648.57|27648.57|27656.54|27656.54|27648.57|27648.57|0
1653572360000|2022-05-26 13:39:20|27649.17|27649.17|27656.84|27656.84|27656.84|27656.84|27649.17|27649.17|0
1653572370000|2022-05-26 13:39:30|27660.37|27660.37|27660.37|27660.37|27660.37|27660.37|27660.37|27660.37|0
1653572390000|2022-05-26 13:39:50|27660.67|27660.67|27660.07|27660.07|27660.67|27660.67|27660.07|27660.07|0
1653572400000|2022-05-26 13:40:00|27663.61|27663.61|27670.68|27670.68|27670.68|27670.68|27663.61|27663.61|0
1653572440000|2022-05-26 13:40:40|27681.28|27681.28|27681.28|27681.28|27681.28|27681.28|27681.28|27681.28|0
1653572460000|2022-05-26 13:41:00|27677.75|27677.75|27681.28|27681.28|27681.28|27681.28|27677.75|27677.75|0
1653572490000|2022-05-26 13:41:30|27688.35|27688.35|27688.35|27688.35|27688.35|27688.35|27688.35|27688.35|0
1653572510000|2022-05-26 13:41:50|27684.82|27684.82|27677.75|27677.75|27684.82|27684.82|27677.75|27677.75|0
1653572520000|2022-05-26 13:42:00|27681.28|27681.28|27685.42|27685.42|27685.42|27685.42|27681.28|27681.28|0
1653572540000|2022-05-26 13:42:20|27678.35|27678.35|27674.81|27674.81|27678.35|27678.35|27674.81|27674.81|0
1653572560000|2022-05-26 13:42:40|27675.11|27675.11|27675.11|27675.11|27675.11|27675.11|27675.11|27675.11|0
1653572580000|2022-05-26 13:43:00|27682.18|27682.18|27685.72|27685.72|27685.72|27685.72|27682.18|27682.18|0
1653572590000|2022-05-26 13:43:10|27686.13|27686.13|27685.72|27685.72|27686.13|27686.13|27685.72|27685.72|0
1653572600000|2022-05-26 13:43:20|27686.13|27686.13|27693.2|27693.2|27693.2|27693.2|27686.13|27686.13|0
1653572620000|2022-05-26 13:43:40|27689.66|27689.66|27689.66|27689.66|27689.66|27689.66|27689.66|27689.66|0
1653572630000|2022-05-26 13:43:50|27686.13|27686.13|27682.59|27682.59|27686.13|27686.13|27682.59|27682.59|0
1653572640000|2022-05-26 13:44:00|27683|27683|27690.07|27690.07|27690.07|27690.07|27683|27683|0
1653572650000|2022-05-26 13:44:10|27690.48|27690.48|27686.95|27686.95|27690.48|27690.48|27683.41|27683.41|0
1653572660000|2022-05-26 13:44:20|27679.88|27679.88|27679.58|27679.58|27679.88|27679.88|27679.58|27679.58|0
1653572670000|2022-05-26 13:44:30|27683.11|27683.11|27683.11|27683.11|27683.11|27683.11|27683.11|27683.11|0
1653572690000|2022-05-26 13:44:50|27682.7|27682.7|27682.7|27682.7|27682.7|27682.7|27682.7|27682.7|0
1653572700000|2022-05-26 13:45:00|27686.24|27686.24|27689.77|27689.77|27689.77|27689.77|27686.24|27686.24|0
1653572730000|2022-05-26 13:45:30|27693.31|27693.31|27700.79|27700.79|27700.79|27700.79|27693.31|27693.31|0
1653572740000|2022-05-26 13:45:40|27701.09|27701.09|27701.09|27701.09|27701.09|27701.09|27701.09|27701.09|0
1653572750000|2022-05-26 13:45:50|27701.33|27701.33|27701.33|27701.33|27701.33|27701.33|27701.33|27701.33|0
1653572790000|2022-05-26 13:46:30|27694.26|27694.26|27687.19|27687.19|27694.26|27694.26|27687.19|27687.19|0
1653572800000|2022-05-26 13:46:40|27683.66|27683.66|27682.43|27682.43|27683.96|27683.96|27682.43|27682.43|0
1653572810000|2022-05-26 13:46:50|27685.96|27685.96|27690.4|27690.4|27690.4|27690.4|27685.96|27685.96|0
1653572820000|2022-05-26 13:47:00|27690.81|27690.81|27690.81|27690.81|27690.81|27690.81|27690.81|27690.81|0
1653572830000|2022-05-26 13:47:10|27691.41|27691.41|27691.41|27691.41|27691.41|27691.41|27691.41|27691.41|0
1653572840000|2022-05-26 13:47:20|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|27694.94|0
1653572860000|2022-05-26 13:47:40|27698.48|27698.48|27698.48|27698.48|27698.48|27698.48|27698.48|27698.48|0
1653572870000|2022-05-26 13:47:50|27698.84|27698.84|27698.84|27698.84|27698.84|27698.84|27698.84|27698.84|0
1653572880000|2022-05-26 13:48:00|27702.38|27702.38|27706.21|27706.21|27706.21|27706.21|27702.38|27702.38|0
1653572890000|2022-05-26 13:48:10|27695.85|27695.85|27687.88|27687.88|27695.85|27695.85|27687.88|27687.88|0
1653572920000|2022-05-26 13:48:40|27684.34|27684.34|27680.21|27680.21|27684.34|27684.34|27680.21|27680.21|0
1653572940000|2022-05-26 13:49:00|27679.8|27679.8|27679.8|27679.8|27679.8|27679.8|27679.8|27679.8|0
1653572960000|2022-05-26 13:49:20|27672.73|27672.73|27669.19|27669.19|27672.73|27672.73|27669.19|27669.19|0
1653572970000|2022-05-26 13:49:30|27672.73|27672.73|27672.73|27672.73|27672.73|27672.73|27672.73|27672.73|0
1653572990000|2022-05-26 13:49:50|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|27665.66|0
1653573000000|2022-05-26 13:50:00|27666.07|27666.07|27662.53|27662.53|27666.07|27666.07|27662.53|27662.53|0
1653573020000|2022-05-26 13:50:20|27666.07|27666.07|27673.14|27673.14|27673.14|27673.14|27666.07|27666.07|0
1653573030000|2022-05-26 13:50:30|27676.67|27676.67|27676.97|27676.97|27676.97|27676.97|27676.67|27676.67|0
1653573040000|2022-05-26 13:50:40|27677.27|27677.27|27680.81|27680.81|27680.81|27680.81|27677.27|27677.27|0
1653573060000|2022-05-26 13:51:00|27684.34|27684.34|27680.81|27680.81|27684.34|27684.34|27680.81|27680.81|0
1653573120000|2022-05-26 13:52:00|27681.41|27681.41|27684.94|27684.94|27684.94|27684.94|27681.41|27681.41|0
1653573130000|2022-05-26 13:52:10|27688.48|27688.48|27695.55|27695.55|27695.55|27695.55|27688.48|27688.48|0
1653573140000|2022-05-26 13:52:20|27692.01|27692.01|27684.64|27684.64|27692.01|27692.01|27684.64|27684.64|0
1653573150000|2022-05-26 13:52:30|27684.34|27684.34|27684.34|27684.34|27684.34|27684.34|27684.34|27684.34|0
1653573200000|2022-05-26 13:53:20|27684.64|27684.64|27677.57|27677.57|27684.64|27684.64|27677.57|27677.57|0
1653573210000|2022-05-26 13:53:30|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|27674.04|0
1653573300000|2022-05-26 13:55:00|27681.11|27681.11|27681.11|27681.11|27681.11|27681.11|27681.11|27681.11|0
1653573330000|2022-05-26 13:55:30|27680.21|27680.21|27679.31|27679.31|27680.21|27680.21|27679.31|27679.31|0
1653573340000|2022-05-26 13:55:40|27678.9|27678.9|27678.9|27678.9|27678.9|27678.9|27678.9|27678.9|0
1653573350000|2022-05-26 13:55:50|27682.43|27682.43|27685.67|27685.67|27685.67|27685.67|27682.13|27682.13|0
1653573360000|2022-05-26 13:56:00|27685.97|27685.97|27696.98|27696.98|27696.98|27696.98|27685.97|27685.97|0
1653573420000|2022-05-26 13:57:00|27697.58|27697.58|27697.28|27697.28|27697.58|27697.58|27697.28|27697.28|0
1653573440000|2022-05-26 13:57:20|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|0
1653573450000|2022-05-26 13:57:30|27690.21|27690.21|27690.21|27690.21|27690.21|27690.21|27690.21|27690.21|0
1653573460000|2022-05-26 13:57:40|27686.68|27686.68|27686.68|27686.68|27686.68|27686.68|27686.68|27686.68|0
1653573470000|2022-05-26 13:57:50|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|27693.75|0
1653573510000|2022-05-26 13:58:30|27694.16|27694.16|27694.16|27694.16|27694.16|27694.16|27694.16|27694.16|0
1653573520000|2022-05-26 13:58:40|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|0
1653573550000|2022-05-26 13:59:10|27691.03|27691.03|27691.03|27691.03|27691.03|27691.03|27691.03|27691.03|0
1653573580000|2022-05-26 13:59:40|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|27694.57|0
1653573590000|2022-05-26 13:59:50|27691.03|27691.03|27701.64|27701.64|27701.64|27701.64|27691.03|27691.03|0
1653573600000|2022-05-26 14:00:00|27708.7|27708.7|27708.7|27708.7|27708.7|27708.7|27708.7|27708.7|0
1653573610000|2022-05-26 14:00:10|27709.31|27709.31|27712.84|27712.84|27712.84|27712.84|27709.31|27709.31|0
1653573620000|2022-05-26 14:00:20|27716.38|27716.38|27716.38|27716.38|27716.38|27716.38|27716.38|27716.38|0
1653573630000|2022-05-26 14:00:30|27705.77|27705.77|27705.77|27705.77|27705.77|27705.77|27705.77|27705.77|0
1653573680000|2022-05-26 14:01:20|27702.24|27702.24|27702.24|27702.24|27702.24|27702.24|27702.24|27702.24|0
1653573700000|2022-05-26 14:01:40|27701.94|27701.94|27701.94|27701.94|27701.94|27701.94|27701.94|27701.94|0
1653573740000|2022-05-26 14:02:20|27705.47|27705.47|27701.64|27701.64|27709.61|27709.61|27701.64|27701.64|0
1653573750000|2022-05-26 14:02:30|27698.1|27698.1|27698.1|27698.1|27698.1|27698.1|27698.1|27698.1|0
1653573770000|2022-05-26 14:02:50|27705.17|27705.17|27708.7|27708.7|27708.7|27708.7|27705.17|27705.17|0
1653573800000|2022-05-26 14:03:20|27705.17|27705.17|27704.57|27704.57|27705.17|27705.17|27704.57|27704.57|0
1653573820000|2022-05-26 14:03:40|27703.97|27703.97|27700.43|27700.43|27703.97|27703.97|27700.43|27700.43|0
1653573830000|2022-05-26 14:03:50|27707.5|27707.5|27707.5|27707.5|27707.5|27707.5|27707.5|27707.5|0
1653573840000|2022-05-26 14:04:00|27700.43|27700.43|27700.43|27700.43|27700.43|27700.43|27700.43|27700.43|0
1653573860000|2022-05-26 14:04:20|27703.97|27703.97|27700.43|27700.43|27703.97|27703.97|27700.43|27700.43|0
1653573870000|2022-05-26 14:04:30|27703.97|27703.97|27707.5|27707.5|27707.5|27707.5|27703.97|27703.97|0
1653573880000|2022-05-26 14:04:40|27711.04|27711.04|27711.64|27711.64|27711.64|27711.64|27710.74|27710.74|0
1653573890000|2022-05-26 14:04:50|27715.17|27715.17|27729.19|27729.19|27729.19|27729.19|27715.17|27715.17|0
1653573900000|2022-05-26 14:05:00|27729.6|27729.6|27736.67|27736.67|27736.67|27736.67|27729.6|27729.6|0
1653573910000|2022-05-26 14:05:10|27736.26|27736.26|27735.85|27735.85|27736.26|27736.26|27735.85|27735.85|0
1653573920000|2022-05-26 14:05:20|27737.35|27737.35|27740.29|27740.29|27740.29|27740.29|27736.75|27736.75|0
1653573930000|2022-05-26 14:05:30|27739.99|27739.99|27743.52|27743.52|27743.52|27743.52|27739.99|27739.99|0
1653573940000|2022-05-26 14:05:40|27739.99|27739.99|27739.99|27739.99|27739.99|27739.99|27739.99|27739.99|0
1653573950000|2022-05-26 14:05:50|27741.79|27741.79|27741.49|27741.49|27742.09|27742.09|27741.49|27741.49|0
1653573980000|2022-05-26 14:06:20|27741.79|27741.79|27742.69|27742.69|27742.69|27742.69|27741.79|27741.79|0
1653573990000|2022-05-26 14:06:30|27741.79|27741.79|27735.85|27735.85|27741.79|27741.79|27735.85|27735.85|0
1653574000000|2022-05-26 14:06:40|27737.05|27737.05|27737.35|27737.35|27737.35|27737.35|27737.05|27737.05|0
1653574010000|2022-05-26 14:06:50|27737.66|27737.66|27737.66|27737.66|27737.66|27737.66|27737.66|27737.66|0
1653574020000|2022-05-26 14:07:00|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|27741.19|0
1653574040000|2022-05-26 14:07:20|27741.79|27741.79|27742.39|27742.39|27742.39|27742.39|27741.79|27741.79|0
1653574050000|2022-05-26 14:07:30|27742.69|27742.69|27746.53|27746.53|27746.53|27746.53|27742.69|27742.69|0
1653574060000|2022-05-26 14:07:40|27742.99|27742.99|27742.99|27742.99|27742.99|27742.99|27742.99|27742.99|0
1653574070000|2022-05-26 14:07:50|27743.29|27743.29|27743.59|27743.59|27743.59|27743.59|27743.29|27743.29|0
1653574080000|2022-05-26 14:08:00|27747.13|27747.13|27746.53|27746.53|27750.66|27750.66|27746.23|27746.23|0
1653574090000|2022-05-26 14:08:10|27747.73|27747.73|27749.83|27749.83|27750.13|27750.13|27747.73|27747.73|0
1653574100000|2022-05-26 14:08:20|27750.73|27750.73|27750.37|27750.37|27751.03|27751.03|27747.2|27747.2|0
1653574110000|2022-05-26 14:08:30|27750.98|27750.98|27751.28|27751.28|27755.11|27755.11|27750.98|27750.98|0
1653574120000|2022-05-26 14:08:40|27747.74|27747.74|27747.44|27747.44|27747.74|27747.74|27746.54|27746.54|0
1653574130000|2022-05-26 14:08:50|27747.14|27747.14|27750.92|27750.92|27750.92|27750.92|27747.14|27747.14|0
1653574140000|2022-05-26 14:09:00|27751.22|27751.22|27751.52|27751.52|27758.59|27758.59|27751.22|27751.22|0
1653574160000|2022-05-26 14:09:20|27750.62|27750.62|27764.76|27764.76|27764.76|27764.76|27750.62|27750.62|0
1653574180000|2022-05-26 14:09:40|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|27761.22|0
1653574190000|2022-05-26 14:09:50|27760.62|27760.62|27760.92|27760.92|27760.92|27760.92|27760.62|27760.62|0
1653574210000|2022-05-26 14:10:10|27760.02|27760.02|27742.34|27742.34|27760.02|27760.02|27742.34|27742.34|0
1653574220000|2022-05-26 14:10:20|27738.81|27738.81|27739.04|27739.04|27742.34|27742.34|27738.81|27738.81|0
1653574230000|2022-05-26 14:10:30|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|0
1653574240000|2022-05-26 14:10:40|27731.97|27731.97|27731.97|27731.97|27731.97|27731.97|27728.44|27728.44|0
1653574250000|2022-05-26 14:10:50|27735.51|27735.51|27739.04|27739.04|27739.04|27739.04|27735.51|27735.51|0
1653574260000|2022-05-26 14:11:00|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|0
1653574280000|2022-05-26 14:11:20|27736.11|27736.11|27735.21|27735.21|27736.11|27736.11|27735.21|27735.21|0
1653574290000|2022-05-26 14:11:30|27731.67|27731.67|27737.61|27737.61|27737.61|27737.61|27731.67|27731.67|0
1653574300000|2022-05-26 14:11:40|27737.31|27737.31|27736.11|27736.11|27737.31|27737.31|27735.81|27735.81|0
1653574320000|2022-05-26 14:12:00|27739.64|27739.64|27733.88|27733.88|27739.64|27739.64|27732.57|27732.57|0
1653574330000|2022-05-26 14:12:10|27734.12|27734.12|27734.12|27734.12|27734.12|27734.12|27734.12|27734.12|0
1653574340000|2022-05-26 14:12:20|27734.37|27734.37|27727.3|27727.3|27734.37|27734.37|27727.3|27727.3|0
1653574380000|2022-05-26 14:13:00|27726.1|27726.1|27725.19|27725.19|27726.1|27726.1|27725.19|27725.19|0
1653574400000|2022-05-26 14:13:20|27718.12|27718.12|27718.12|27718.12|27718.12|27718.12|27718.12|27718.12|0
1653574440000|2022-05-26 14:14:00|27714.59|27714.59|27714.59|27714.59|27714.59|27714.59|27714.59|27714.59|0
1653574450000|2022-05-26 14:14:10|27718.12|27718.12|27718.12|27718.12|27718.12|27718.12|27718.12|27718.12|0
1653574470000|2022-05-26 14:14:30|27718.53|27718.53|27718.53|27718.53|27718.53|27718.53|27718.53|27718.53|0
1653574480000|2022-05-26 14:14:40|27717.71|27717.71|27717.71|27717.71|27717.71|27717.71|27717.71|27717.71|0
1653574510000|2022-05-26 14:15:10|27714.18|27714.18|27714.18|27714.18|27714.18|27714.18|27714.18|27714.18|0
1653574530000|2022-05-26 14:15:30|27724.78|27724.78|27724.78|27724.78|27724.78|27724.78|27724.78|27724.78|0
1653574560000|2022-05-26 14:16:00|27728.32|27728.32|27728.32|27728.32|27728.92|27728.92|27728.32|27728.32|0
1653574570000|2022-05-26 14:16:10|27727.72|27727.72|27728.02|27728.02|27728.02|27728.02|27727.72|27727.72|0
1653574580000|2022-05-26 14:16:20|27728.26|27728.26|27728.26|27728.26|27728.26|27728.26|27728.26|27728.26|0
1653574590000|2022-05-26 14:16:30|27727.85|27727.85|27720.78|27720.78|27727.85|27727.85|27720.78|27720.78|0
1653574610000|2022-05-26 14:16:50|27717.25|27717.25|27717.25|27717.25|27717.25|27717.25|27717.25|27717.25|0
1653574620000|2022-05-26 14:17:00|27710.18|27710.18|27710.18|27710.18|27710.18|27710.18|27710.18|27710.18|0
1653574640000|2022-05-26 14:17:20|27710.59|27710.59|27711|27711|27711|27711|27710.59|27710.59|0
1653574650000|2022-05-26 14:17:30|27711.6|27711.6|27718.67|27718.67|27718.67|27718.67|27711.6|27711.6|0
1653574660000|2022-05-26 14:17:40|27722.2|27722.2|27722.2|27722.2|27722.2|27722.2|27722.2|27722.2|0
1653574670000|2022-05-26 14:17:50|27723.02|27723.02|27723.02|27723.02|27723.02|27723.02|27723.02|27723.02|0
1653574680000|2022-05-26 14:18:00|27726.56|27726.56|27712.12|27712.12|27726.56|27726.56|27712.12|27712.12|0
1653574690000|2022-05-26 14:18:10|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|27708.58|0
1653574710000|2022-05-26 14:18:30|27719.19|27719.19|27722.72|27722.72|27722.72|27722.72|27719.19|27719.19|0
1653574730000|2022-05-26 14:18:50|27715.65|27715.65|27712.42|27712.42|27715.65|27715.65|27712.12|27712.12|0
1653574740000|2022-05-26 14:19:00|27715.95|27715.95|27715.95|27715.95|27715.95|27715.95|27715.95|27715.95|0
1653574800000|2022-05-26 14:20:00|27719.49|27719.49|27719.49|27719.49|27719.49|27719.49|27719.49|27719.49|0
1653574810000|2022-05-26 14:20:10|27715.95|27715.95|27712.42|27712.42|27715.95|27715.95|27712.42|27712.42|0
1653574820000|2022-05-26 14:20:20|27708.88|27708.88|27708.88|27708.88|27708.88|27708.88|27708.88|27708.88|0
1653574830000|2022-05-26 14:20:30|27708.47|27708.47|27704.94|27704.94|27708.47|27708.47|27704.94|27704.94|0
1653574860000|2022-05-26 14:21:00|27701.4|27701.4|27701.4|27701.4|27701.4|27701.4|27701.4|27701.4|0
1653574870000|2022-05-26 14:21:10|27704.94|27704.94|27704.94|27704.94|27704.94|27704.94|27704.94|27704.94|0
1653574910000|2022-05-26 14:21:50|27708.47|27708.47|27708.47|27708.47|27708.47|27708.47|27708.47|27708.47|0
1653574930000|2022-05-26 14:22:10|27712.01|27712.01|27712.01|27712.01|27712.01|27712.01|27712.01|27712.01|0
1653574940000|2022-05-26 14:22:20|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|27712.42|0
1653574950000|2022-05-26 14:22:30|27719.49|27719.49|27719.49|27719.49|27719.49|27719.49|27719.49|27719.49|0
1653574970000|2022-05-26 14:22:50|27719.19|27719.19|27719.19|27719.19|27719.19|27719.19|27719.19|27719.19|0
1653574980000|2022-05-26 14:23:00|27718.28|27718.28|27717.38|27717.38|27718.28|27718.28|27717.38|27717.38|0
1653575000000|2022-05-26 14:23:20|27713.85|27713.85|27710.31|27710.31|27713.85|27713.85|27710.31|27710.31|0
1653575010000|2022-05-26 14:23:30|27709.71|27709.71|27710.01|27710.01|27710.01|27710.01|27709.11|27709.11|0
1653575040000|2022-05-26 14:24:00|27709.71|27709.71|27709.71|27709.71|27709.71|27709.71|27709.71|27709.71|0
1653575060000|2022-05-26 14:24:20|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|27702.64|0
1653575070000|2022-05-26 14:24:30|27702.04|27702.04|27698.51|27698.51|27702.04|27702.04|27698.51|27698.51|0
1653575100000|2022-05-26 14:25:00|27698.1|27698.1|27698.1|27698.1|27698.1|27698.1|27698.1|27698.1|0
1653575110000|2022-05-26 14:25:10|27697.69|27697.69|27696.49|27696.49|27697.69|27697.69|27692.95|27692.95|0
1653575120000|2022-05-26 14:25:20|27703.56|27703.56|27703.56|27703.56|27703.56|27703.56|27703.56|27703.56|0
1653575140000|2022-05-26 14:25:40|27707.09|27707.09|27707.09|27707.09|27707.09|27707.09|27707.09|27707.09|0
1653575160000|2022-05-26 14:26:00|27707.5|27707.5|27707.5|27707.5|27707.5|27707.5|27707.5|27707.5|0
1653575170000|2022-05-26 14:26:10|27707.26|27707.26|27707.26|27707.26|27707.26|27707.26|27707.26|27707.26|0
1653575200000|2022-05-26 14:26:40|27700.19|27700.19|27700.19|27700.19|27700.19|27700.19|27700.19|27700.19|0
1653575210000|2022-05-26 14:26:50|27699.78|27699.78|27692.71|27692.71|27699.78|27699.78|27692.71|27692.71|0
1653575220000|2022-05-26 14:27:00|27692.41|27692.41|27695.04|27695.04|27695.04|27695.04|27691.51|27691.51|0
1653575250000|2022-05-26 14:27:30|27695.34|27695.34|27702.41|27702.41|27702.41|27702.41|27695.34|27695.34|0
1653575260000|2022-05-26 14:27:40|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|0
1653575280000|2022-05-26 14:28:00|27706.36|27706.36|27706.36|27706.36|27706.36|27706.36|27706.36|27706.36|0
1653575350000|2022-05-26 14:29:10|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|0
1653575370000|2022-05-26 14:29:30|27699.29|27699.29|27699.29|27699.29|27699.29|27699.29|27699.29|27699.29|0
1653575390000|2022-05-26 14:29:50|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|27702.82|0
1653575420000|2022-05-26 14:30:20|27703.06|27703.06|27703.06|27703.06|27703.06|27703.06|27703.06|27703.06|0
1653575440000|2022-05-26 14:30:40|27706.6|27706.6|27717.2|27717.2|27717.2|27717.2|27706.6|27706.6|0
1653575450000|2022-05-26 14:30:50|27724.27|27724.27|27724.76|27724.76|27724.76|27724.76|27724.27|27724.27|0
1653575460000|2022-05-26 14:31:00|27717.69|27717.69|27717.69|27717.69|27717.69|27717.69|27717.69|27717.69|0
1653575490000|2022-05-26 14:31:30|27724.76|27724.76|27724.76|27724.76|27724.76|27724.76|27724.76|27724.76|0
1653575510000|2022-05-26 14:31:50|27721.22|27721.22|27717.69|27717.69|27721.22|27721.22|27717.69|27717.69|0
1653575520000|2022-05-26 14:32:00|27714.15|27714.15|27715.35|27715.35|27715.35|27715.35|27710.62|27710.62|0
1653575540000|2022-05-26 14:32:20|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|0
1653575560000|2022-05-26 14:32:40|27719.3|27719.3|27719.3|27719.3|27722.83|27722.83|27719.3|27719.3|0
1653575600000|2022-05-26 14:33:20|27720.2|27720.2|27720.2|27720.2|27720.2|27720.2|27720.2|27720.2|0
1653575640000|2022-05-26 14:34:00|27716.67|27716.67|27713.13|27713.13|27716.67|27716.67|27713.13|27713.13|0
1653575660000|2022-05-26 14:34:20|27716.67|27716.67|27727.27|27727.27|27727.27|27727.27|27716.67|27716.67|0
1653575670000|2022-05-26 14:34:30|27720.2|27720.2|27720.2|27720.2|27720.2|27720.2|27720.2|27720.2|0
1653575680000|2022-05-26 14:34:40|27712.72|27712.72|27709.19|27709.19|27712.72|27712.72|27709.19|27709.19|0
1653575700000|2022-05-26 14:35:00|27719.79|27719.79|27719.79|27719.79|27719.79|27719.79|27719.79|27719.79|0
1653575720000|2022-05-26 14:35:20|27720.99|27720.99|27720.99|27720.99|27720.99|27720.99|27720.99|27720.99|0
1653575750000|2022-05-26 14:35:50|27728.06|27728.06|27720.99|27720.99|27728.06|27728.06|27720.99|27720.99|0
1653575770000|2022-05-26 14:36:10|27721.48|27721.48|27714.82|27714.82|27721.48|27721.48|27714.41|27714.41|0
1653575800000|2022-05-26 14:36:40|27721.89|27721.89|27721.89|27721.89|27721.89|27721.89|27721.89|27721.89|0
1653575810000|2022-05-26 14:36:50|27725.42|27725.42|27725.42|27725.42|27725.42|27725.42|27725.42|27725.42|0
1653575820000|2022-05-26 14:37:00|27724.94|27724.94|27725.18|27725.18|27725.18|27725.18|27724.94|27724.94|0
1653575840000|2022-05-26 14:37:20|27721.64|27721.64|27721.64|27721.64|27721.64|27721.64|27714.57|27714.57|0
1653575850000|2022-05-26 14:37:30|27721.34|27721.34|27721.34|27721.34|27721.34|27721.34|27717.81|27717.81|0
1653575860000|2022-05-26 14:37:40|27717.81|27717.81|27714.27|27714.27|27717.81|27717.81|27714.27|27714.27|0
1653575880000|2022-05-26 14:38:00|27717.81|27717.81|27721.34|27721.34|27721.34|27721.34|27717.81|27717.81|0
1653575890000|2022-05-26 14:38:10|27720.93|27720.93|27720.93|27720.93|27720.93|27720.93|27720.93|27720.93|0
1653575900000|2022-05-26 14:38:20|27722.44|27722.44|27718.9|27718.9|27722.44|27722.44|27718.9|27718.9|0
1653575910000|2022-05-26 14:38:30|27715.37|27715.37|27711.83|27711.83|27715.37|27715.37|27711.83|27711.83|0
1653575920000|2022-05-26 14:38:40|27715.37|27715.37|27715.37|27715.37|27715.37|27715.37|27715.37|27715.37|0
1653575930000|2022-05-26 14:38:50|27718.9|27718.9|27718.9|27718.9|27718.9|27718.9|27718.9|27718.9|0
1653575990000|2022-05-26 14:39:50|27722.44|27722.44|27722.44|27722.44|27722.44|27722.44|27722.44|27722.44|0
1653576010000|2022-05-26 14:40:10|27725.97|27725.97|27726.27|27726.27|27727.17|27727.17|27725.97|27725.97|0
1653576020000|2022-05-26 14:40:20|27725.67|27725.67|27714.4|27714.4|27725.67|27725.67|27714.4|27714.4|0
1653576030000|2022-05-26 14:40:30|27714.8|27714.8|27715|27715|27715.11|27715.11|27714.7|27714.7|0
1653576040000|2022-05-26 14:40:40|27714.75|27714.75|27714.75|27714.75|27714.75|27714.75|27714.75|27714.75|0
1653576050000|2022-05-26 14:40:50|27718.29|27718.29|27718.29|27718.29|27718.29|27718.29|27718.29|27718.29|0
1653576060000|2022-05-26 14:41:00|27717.99|27717.99|27714.45|27714.45|27717.99|27717.99|27714.45|27714.45|0
1653576070000|2022-05-26 14:41:10|27715.05|27715.05|27715.35|27715.35|27715.35|27715.35|27715.05|27715.05|0
1653576090000|2022-05-26 14:41:30|27715.66|27715.66|27715.35|27715.35|27715.66|27715.66|27715.35|27715.35|0
1653576100000|2022-05-26 14:41:40|27718.89|27718.89|27722.42|27722.42|27722.42|27722.42|27718.89|27718.89|0
1653576110000|2022-05-26 14:41:50|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|27718.89|0
1653576150000|2022-05-26 14:42:30|27718.65|27718.65|27718.65|27718.65|27718.65|27718.65|27718.65|27718.65|0
1653576160000|2022-05-26 14:42:40|27715.11|27715.11|27715.11|27715.11|27715.11|27715.11|27715.11|27715.11|0
1653576180000|2022-05-26 14:43:00|27715.41|27715.41|27716.42|27716.42|27716.42|27716.42|27715.41|27715.41|0
1653576190000|2022-05-26 14:43:10|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|27712.89|0
1653576250000|2022-05-26 14:44:10|27709.35|27709.35|27709.35|27709.35|27709.35|27709.35|27709.35|27709.35|0
1653576260000|2022-05-26 14:44:20|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|0
1653576320000|2022-05-26 14:45:20|27708.94|27708.94|27705.41|27705.41|27708.94|27708.94|27705.41|27705.41|0
1653576350000|2022-05-26 14:45:50|27701.87|27701.87|27701.27|27701.27|27701.87|27701.87|27701.27|27701.27|0
1653576360000|2022-05-26 14:46:00|27690.67|27690.67|27694.2|27694.2|27694.2|27694.2|27690.67|27690.67|0
1653576380000|2022-05-26 14:46:20|27697.74|27697.74|27697.74|27697.74|27697.74|27697.74|27697.74|27697.74|0
1653576400000|2022-05-26 14:46:40|27701.27|27701.27|27701.57|27701.57|27701.57|27701.57|27701.27|27701.27|0
1653576430000|2022-05-26 14:47:10|27705.11|27705.11|27708.64|27708.64|27708.64|27708.64|27705.11|27705.11|0
1653576440000|2022-05-26 14:47:20|27705.11|27705.11|27705.11|27705.11|27705.11|27705.11|27705.11|27705.11|0
1653576470000|2022-05-26 14:47:50|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|27701.57|0
1653576490000|2022-05-26 14:48:10|27701.27|27701.27|27701.27|27701.27|27701.27|27701.27|27701.27|27701.27|0
1653576500000|2022-05-26 14:48:20|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|27700.86|0
1653576520000|2022-05-26 14:48:40|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|27704.4|0
1653576540000|2022-05-26 14:49:00|27707.93|27707.93|27708.23|27708.23|27708.23|27708.23|27707.93|27707.93|0
1653576550000|2022-05-26 14:49:10|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|27715.3|0
1653576610000|2022-05-26 14:50:10|27718.84|27718.84|27722.37|27722.37|27722.37|27722.37|27718.84|27718.84|0
1653576630000|2022-05-26 14:50:30|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|27722.67|0
1653576660000|2022-05-26 14:51:00|27715.6|27715.6|27712.07|27712.07|27715.6|27715.6|27712.07|27712.07|0
1653576670000|2022-05-26 14:51:10|27708.53|27708.53|27708.53|27708.53|27708.53|27708.53|27708.53|27708.53|0
1653576680000|2022-05-26 14:51:20|27712.07|27712.07|27715.6|27715.6|27715.6|27715.6|27712.07|27712.07|0
1653576690000|2022-05-26 14:51:30|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|0
1653576730000|2022-05-26 14:52:10|27716.15|27716.15|27708.48|27708.48|27716.15|27716.15|27708.48|27708.48|0
1653576750000|2022-05-26 14:52:30|27709.08|27709.08|27709.08|27709.08|27709.08|27709.08|27709.08|27709.08|0
1653576810000|2022-05-26 14:53:30|27709.68|27709.68|27706.14|27706.14|27709.68|27709.68|27702.61|27702.61|0
1653576840000|2022-05-26 14:54:00|27702.61|27702.61|27702.91|27702.91|27702.91|27702.91|27702.61|27702.61|0
1653576930000|2022-05-26 14:55:30|27699.37|27699.37|27699.67|27699.67|27699.67|27699.67|27699.37|27699.37|0
1653576940000|2022-05-26 14:55:40|27703.21|27703.21|27703.21|27703.21|27703.21|27703.21|27703.21|27703.21|0
1653576950000|2022-05-26 14:55:50|27702.97|27702.97|27702.97|27702.97|27702.97|27702.97|27702.97|27702.97|0
1653576970000|2022-05-26 14:56:10|27699.43|27699.43|27699.43|27699.43|27699.43|27699.43|27699.43|27699.43|0
1653577020000|2022-05-26 14:57:00|27702.97|27702.97|27695.9|27695.9|27702.97|27702.97|27695.9|27695.9|0
1653577050000|2022-05-26 14:57:30|27702.97|27702.97|27702.97|27702.97|27702.97|27702.97|27702.97|27702.97|0
1653577080000|2022-05-26 14:58:00|27702.37|27702.37|27702.37|27702.37|27702.37|27702.37|27702.37|27702.37|0
1653577130000|2022-05-26 14:58:50|27705.9|27705.9|27705.9|27705.9|27705.9|27705.9|27705.9|27705.9|0
1653577140000|2022-05-26 14:59:00|27702.37|27702.37|27695.9|27695.9|27702.37|27702.37|27695.3|27695.3|0
1653577150000|2022-05-26 14:59:10|27692.36|27692.36|27688.83|27688.83|27692.36|27692.36|27688.83|27688.83|0
1653577170000|2022-05-26 14:59:30|27688.42|27688.42|27688.12|27688.12|27688.42|27688.42|27688.12|27688.12|0
1653577190000|2022-05-26 14:59:50|27687.52|27687.52|27683.98|27683.98|27687.52|27687.52|27683.98|27683.98|0
1653577230000|2022-05-26 15:00:30|27684.39|27684.39|27684.09|27684.09|27684.39|27684.39|27684.09|27684.09|0
1653577240000|2022-05-26 15:00:40|27687.63|27687.63|27687.63|27687.63|27687.63|27687.63|27687.63|27687.63|0
1653577280000|2022-05-26 15:01:20|27687.38|27687.38|27691.22|27691.22|27691.52|27691.52|27687.38|27687.38|0
1653577320000|2022-05-26 15:02:00|27694.75|27694.75|27698.29|27698.29|27698.29|27698.29|27694.75|27694.75|0
1653577330000|2022-05-26 15:02:10|27701.82|27701.82|27702.12|27702.12|27702.12|27702.12|27701.82|27701.82|0
1653577350000|2022-05-26 15:02:30|27698.59|27698.59|27698.59|27698.59|27698.59|27698.59|27698.59|27698.59|0
1653577360000|2022-05-26 15:02:40|27702.12|27702.12|27702.12|27702.12|27702.12|27702.12|27702.12|27702.12|0
1653577370000|2022-05-26 15:02:50|27702.53|27702.53|27702.53|27702.53|27702.53|27702.53|27702.53|27702.53|0
1653577380000|2022-05-26 15:03:00|27702.83|27702.83|27702.83|27702.83|27702.83|27702.83|27702.83|27702.83|0
1653577420000|2022-05-26 15:03:40|27699.3|27699.3|27692.23|27692.23|27699.3|27699.3|27688.69|27688.69|0
1653577430000|2022-05-26 15:03:50|27688.69|27688.69|27692.23|27692.23|27692.23|27692.23|27688.69|27688.69|0
1653577440000|2022-05-26 15:04:00|27695.76|27695.76|27699.3|27699.3|27699.3|27699.3|27695.76|27695.76|0
1653577450000|2022-05-26 15:04:10|27700.2|27700.2|27699.9|27699.9|27703.43|27703.43|27699.9|27699.9|0
1653577480000|2022-05-26 15:04:40|27700.2|27700.2|27693.13|27693.13|27700.2|27700.2|27693.13|27693.13|0
1653577490000|2022-05-26 15:04:50|27692.72|27692.72|27692.72|27692.72|27692.72|27692.72|27692.72|27692.72|0
1653577510000|2022-05-26 15:05:10|27685.65|27685.65|27675.05|27675.05|27685.65|27685.65|27675.05|27675.05|0
1653577540000|2022-05-26 15:05:40|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|0
1653577560000|2022-05-26 15:06:00|27675.05|27675.05|27673.84|27673.84|27675.05|27675.05|27673.84|27673.84|0
1653577570000|2022-05-26 15:06:10|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|0
1653577580000|2022-05-26 15:06:20|27666.77|27666.77|27666.77|27666.77|27666.77|27666.77|27666.77|27666.77|0
1653577590000|2022-05-26 15:06:30|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|27670.31|0
1653577600000|2022-05-26 15:06:40|27673.84|27673.84|27673.84|27673.84|27673.84|27673.84|27673.84|27673.84|0
1653577620000|2022-05-26 15:07:00|27677.38|27677.38|27677.38|27677.38|27677.38|27677.38|27677.38|27677.38|0
1653577630000|2022-05-26 15:07:10|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|27680.91|0
1653577650000|2022-05-26 15:07:30|27677.38|27677.38|27677.62|27677.62|27677.62|27677.62|27677.38|27677.38|0
1653577670000|2022-05-26 15:07:50|27681.16|27681.16|27677.21|27677.21|27681.16|27681.16|27677.21|27677.21|0
1653577680000|2022-05-26 15:08:00|27673.68|27673.68|27673.68|27673.68|27673.68|27673.68|27673.68|27673.68|0
1653577760000|2022-05-26 15:09:20|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|27673.38|0
1653577790000|2022-05-26 15:09:50|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|0
1653577830000|2022-05-26 15:10:30|27676.91|27676.91|27680.45|27680.45|27680.45|27680.45|27676.91|27676.91|0
1653577890000|2022-05-26 15:11:30|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|27683.98|0
1653577900000|2022-05-26 15:11:40|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|27680.45|0
1653577910000|2022-05-26 15:11:50|27680.75|27680.75|27680.75|27680.75|27680.75|27680.75|27680.75|27680.75|0
1653577920000|2022-05-26 15:12:00|27687.82|27687.82|27687.82|27687.82|27687.82|27687.82|27687.82|27687.82|0
1653577960000|2022-05-26 15:12:40|27688.12|27688.12|27688.12|27688.12|27688.12|27688.12|27688.12|27688.12|0
1653577990000|2022-05-26 15:13:10|27687.71|27687.71|27687.71|27687.71|27687.71|27687.71|27687.71|27687.71|0
1653578020000|2022-05-26 15:13:40|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|27691.24|0
1653578030000|2022-05-26 15:13:50|27694.78|27694.78|27694.78|27694.78|27694.78|27694.78|27694.78|27694.78|0
1653578040000|2022-05-26 15:14:00|27698.31|27698.31|27698.31|27698.31|27698.31|27698.31|27698.31|27698.31|0
1653578050000|2022-05-26 15:14:10|27698.61|27698.61|27698.61|27698.61|27698.61|27698.61|27698.61|27698.61|0
1653578080000|2022-05-26 15:14:40|27699.21|27699.21|27695.68|27695.68|27702.75|27702.75|27695.68|27695.68|0
1653578090000|2022-05-26 15:14:50|27696.28|27696.28|27696.28|27696.28|27696.28|27696.28|27696.28|27696.28|0
1653578120000|2022-05-26 15:15:20|27696.88|27696.88|27700.41|27700.41|27707.48|27707.48|27696.88|27696.88|0
1653578130000|2022-05-26 15:15:30|27696.88|27696.88|27700.66|27700.66|27700.66|27700.66|27696.88|27696.88|0
1653578140000|2022-05-26 15:15:40|27704.19|27704.19|27708.14|27708.14|27708.14|27708.14|27704.19|27704.19|0
1653578150000|2022-05-26 15:15:50|27708.55|27708.55|27709.15|27709.15|27709.15|27709.15|27708.55|27708.55|0
1653578170000|2022-05-26 15:16:10|27716.22|27716.22|27716.22|27716.22|27716.22|27716.22|27716.22|27716.22|0
1653578180000|2022-05-26 15:16:20|27719.75|27719.75|27720.65|27720.65|27720.65|27720.65|27719.75|27719.75|0
1653578190000|2022-05-26 15:16:30|27724.19|27724.19|27716.52|27716.52|27724.19|27724.19|27716.52|27716.52|0
1653578230000|2022-05-26 15:17:10|27720.05|27720.05|27716.52|27716.52|27720.05|27720.05|27716.52|27716.52|0
1653578250000|2022-05-26 15:17:30|27720.05|27720.05|27720.05|27720.05|27720.05|27720.05|27720.05|27720.05|0
1653578270000|2022-05-26 15:17:50|27723.59|27723.59|27723.59|27723.59|27723.59|27723.59|27723.59|27723.59|0
1653578280000|2022-05-26 15:18:00|27724.19|27724.19|27724.19|27724.19|27724.19|27724.19|27724.19|27724.19|0
1653578290000|2022-05-26 15:18:10|27723.59|27723.59|27723.59|27723.59|27723.59|27723.59|27723.59|27723.59|0
1653578330000|2022-05-26 15:18:50|27723.18|27723.18|27723.18|27723.18|27723.18|27723.18|27723.18|27723.18|0
1653578360000|2022-05-26 15:19:20|27726.71|27726.71|27727.12|27727.12|27727.12|27727.12|27726.71|27726.71|0
1653578380000|2022-05-26 15:19:40|27727.42|27727.42|27727.42|27727.42|27727.42|27727.42|27727.42|27727.42|0
1653578400000|2022-05-26 15:20:00|27723.89|27723.89|27730.96|27730.96|27730.96|27730.96|27723.65|27723.65|0
1653578420000|2022-05-26 15:20:20|27734.49|27734.49|27734.49|27734.49|27734.49|27734.49|27734.49|27734.49|0
1653578440000|2022-05-26 15:20:40|27730.96|27730.96|27734.49|27734.49|27734.49|27734.49|27730.96|27730.96|0
1653578450000|2022-05-26 15:20:50|27738.03|27738.03|27738.03|27738.03|27738.03|27738.03|27738.03|27738.03|0
1653578480000|2022-05-26 15:21:20|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|27745.1|0
1653578490000|2022-05-26 15:21:30|27745.51|27745.51|27745.51|27745.51|27745.51|27745.51|27745.51|27745.51|0
1653578500000|2022-05-26 15:21:40|27749.04|27749.04|27745.51|27745.51|27749.04|27749.04|27745.51|27745.51|0
1653578540000|2022-05-26 15:22:20|27745.1|27745.1|27748.22|27748.22|27748.63|27748.63|27745.1|27745.1|0
1653578550000|2022-05-26 15:22:30|27744.69|27744.69|27741.15|27741.15|27744.69|27744.69|27741.15|27741.15|0
1653578560000|2022-05-26 15:22:40|27744.69|27744.69|27748.22|27748.22|27748.22|27748.22|27744.69|27744.69|0
1653578570000|2022-05-26 15:22:50|27747.32|27747.32|27747.02|27747.02|27747.32|27747.32|27747.02|27747.02|0
1653578580000|2022-05-26 15:23:00|27743.49|27743.49|27743.49|27743.49|27743.49|27743.49|27743.49|27743.49|0
1653578600000|2022-05-26 15:23:20|27747.02|27747.02|27747.32|27747.32|27747.32|27747.32|27747.02|27747.02|0
1653578610000|2022-05-26 15:23:30|27750.86|27750.86|27750.86|27750.86|27750.86|27750.86|27750.86|27750.86|0
1653578620000|2022-05-26 15:23:40|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|27751.34|0
1653578630000|2022-05-26 15:23:50|27754.87|27754.87|27754.87|27754.87|27754.87|27754.87|27754.87|27754.87|0
1653578640000|2022-05-26 15:24:00|27755.78|27755.78|27755.78|27755.78|27755.78|27755.78|27755.78|27755.78|0
1653578650000|2022-05-26 15:24:10|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|0
1653578660000|2022-05-26 15:24:20|27755.78|27755.78|27755.78|27755.78|27755.78|27755.78|27755.78|27755.78|0
1653578670000|2022-05-26 15:24:30|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|27759.31|0
1653578700000|2022-05-26 15:25:00|27762.85|27762.85|27775.85|27775.85|27775.85|27775.85|27762.85|27762.85|0
1653578710000|2022-05-26 15:25:10|27772.32|27772.32|27772.32|27772.32|27772.32|27772.32|27772.32|27772.32|0
1653578720000|2022-05-26 15:25:20|27772.92|27772.92|27772.92|27772.92|27772.92|27772.92|27772.92|27772.92|0
1653578730000|2022-05-26 15:25:30|27769.38|27769.38|27768.78|27768.78|27769.38|27769.38|27768.78|27768.78|0
1653578740000|2022-05-26 15:25:40|27769.19|27769.19|27772.73|27772.73|27772.73|27772.73|27769.19|27769.19|0
1653578750000|2022-05-26 15:25:50|27769.19|27769.19|27769.19|27769.19|27769.19|27769.19|27769.19|27769.19|0
1653578760000|2022-05-26 15:26:00|27768.95|27768.95|27772.49|27772.49|27772.49|27772.49|27768.95|27768.95|0
1653578780000|2022-05-26 15:26:20|27768.95|27768.95|27769.14|27769.14|27769.44|27769.44|27768.95|27768.95|0
1653578800000|2022-05-26 15:26:40|27772.67|27772.67|27765.6|27765.6|27772.67|27772.67|27765.6|27765.6|0
1653578820000|2022-05-26 15:27:00|27769.14|27769.14|27768.89|27768.89|27769.38|27769.38|27768.89|27768.89|0
1653578830000|2022-05-26 15:27:10|27772.43|27772.43|27772.43|27772.43|27772.43|27772.43|27772.43|27772.43|0
1653578840000|2022-05-26 15:27:20|27768.89|27768.89|27768.89|27768.89|27768.89|27768.89|27768.89|27768.89|0
1653578870000|2022-05-26 15:27:50|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|0
1653578880000|2022-05-26 15:28:00|27762.31|27762.31|27762.31|27762.31|27762.31|27762.31|27762.31|27762.31|0
1653578890000|2022-05-26 15:28:10|27761.82|27761.82|27761.52|27761.52|27761.82|27761.82|27761.52|27761.52|0
1653578900000|2022-05-26 15:28:20|27765.06|27765.06|27765.06|27765.06|27765.06|27765.06|27765.06|27765.06|0
1653578910000|2022-05-26 15:28:30|27764.46|27764.46|27760.92|27760.92|27764.46|27764.46|27760.92|27760.92|0
1653578920000|2022-05-26 15:28:40|27760.02|27760.02|27760.02|27760.02|27760.02|27760.02|27760.02|27760.02|0
1653578930000|2022-05-26 15:28:50|27763.56|27763.56|27763.26|27763.26|27763.86|27763.86|27763.26|27763.26|0
1653578940000|2022-05-26 15:29:00|27763.86|27763.86|27759.72|27759.72|27763.86|27763.86|27749.12|27749.12|0
1653578950000|2022-05-26 15:29:10|27756.19|27756.19|27749.36|27749.36|27759.72|27759.72|27749.36|27749.36|0
1653578960000|2022-05-26 15:29:20|27752.89|27752.89|27756.84|27756.84|27756.84|27756.84|27749.36|27749.36|0
1653578970000|2022-05-26 15:29:30|27764.21|27764.21|27771.75|27771.75|27771.75|27771.75|27761.08|27761.08|0
1653578980000|2022-05-26 15:29:40|27771.14|27771.14|27764.07|27764.07|27771.14|27771.14|27764.07|27764.07|0
1653578990000|2022-05-26 15:29:50|27771.14|27771.14|27765.89|27765.89|27771.14|27771.14|27765.89|27765.89|0
1653635700000|2022-05-27 07:15:00|27558.51|27558.51|27557.99|27557.99|27558.81|27558.81|27557.99|27557.99|0
1653635720000|2022-05-27 07:15:20|27557.58|27557.58|27547.51|27547.51|27557.58|27557.58|27547.51|27547.51|0
1653635730000|2022-05-27 07:15:30|27554.58|27554.58|27551.04|27551.04|27554.58|27554.58|27551.04|27551.04|0
1653635750000|2022-05-27 07:15:50|27549.84|27549.84|27549.84|27549.84|27549.84|27549.84|27549.84|27549.84|0
1653635760000|2022-05-27 07:16:00|27549.54|27549.54|27549.24|27549.24|27549.54|27549.54|27549.24|27549.24|0
1653635770000|2022-05-27 07:16:10|27550.44|27550.44|27550.44|27550.44|27550.44|27550.44|27550.44|27550.44|0
1653635780000|2022-05-27 07:16:20|27564.58|27564.58|27564.58|27564.58|27564.58|27564.58|27564.58|27564.58|0
1653635790000|2022-05-27 07:16:30|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|0
1653635800000|2022-05-27 07:16:40|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|27558.11|0
1653635810000|2022-05-27 07:16:50|27561.65|27561.65|27561.65|27561.65|27561.65|27561.65|27561.65|27561.65|0
1653635820000|2022-05-27 07:17:00|27554.58|27554.58|27555.78|27555.78|27555.78|27555.78|27551.04|27551.04|0
1653635830000|2022-05-27 07:17:10|27562.85|27562.85|27562.85|27562.85|27562.85|27562.85|27562.85|27562.85|0
1653635840000|2022-05-27 07:17:20|27566.39|27566.39|27566.39|27566.39|27566.39|27566.39|27566.39|27566.39|0
1653635860000|2022-05-27 07:17:40|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|27565.18|0
1653635870000|2022-05-27 07:17:50|27557.81|27557.81|27564.88|27564.88|27564.88|27564.88|27557.81|27557.81|0
1653635880000|2022-05-27 07:18:00|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|0
1653635890000|2022-05-27 07:18:10|27564.88|27564.88|27564.88|27564.88|27564.88|27564.88|27564.88|27564.88|0
1653635900000|2022-05-27 07:18:20|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|27561.35|0
1653635930000|2022-05-27 07:18:50|27568.42|27568.42|27575.49|27575.49|27575.49|27575.49|27568.42|27568.42|0
1653635940000|2022-05-27 07:19:00|27571.95|27571.95|27572.36|27572.36|27572.36|27572.36|27571.95|27571.95|0
1653635950000|2022-05-27 07:19:10|27568.83|27568.83|27558.22|27558.22|27568.83|27568.83|27558.22|27558.22|0
1653635960000|2022-05-27 07:19:20|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1653635970000|2022-05-27 07:19:30|27568.83|27568.83|27565.29|27565.29|27568.83|27568.83|27565.29|27565.29|0
1653636000000|2022-05-27 07:20:00|27561.76|27561.76|27547.62|27547.62|27561.76|27561.76|27547.62|27547.62|0
1653636010000|2022-05-27 07:20:10|27519.34|27519.34|27515.8|27515.8|27519.34|27519.34|27515.8|27515.8|0
1653636020000|2022-05-27 07:20:20|27515.39|27515.39|27515.39|27515.39|27515.39|27515.39|27515.39|27515.39|0
1653636050000|2022-05-27 07:20:50|27533.07|27533.07|27528.33|27528.33|27533.07|27533.07|27528.33|27528.33|0
1653636060000|2022-05-27 07:21:00|27527.1|27527.1|27534.17|27534.17|27534.17|27534.17|27527.1|27527.1|0
1653636080000|2022-05-27 07:21:20|27541.24|27541.24|27541.24|27541.24|27541.24|27541.24|27541.24|27541.24|0
1653636090000|2022-05-27 07:21:30|27540.34|27540.34|27550.95|27550.95|27550.95|27550.95|27540.34|27540.34|0
1653636100000|2022-05-27 07:21:40|27554.48|27554.48|27554.78|27554.78|27554.78|27554.78|27554.48|27554.48|0
1653636120000|2022-05-27 07:22:00|27575.99|27575.99|27586.6|27586.6|27586.6|27586.6|27575.99|27575.99|0
1653636150000|2022-05-27 07:22:30|27583.06|27583.06|27583.06|27583.06|27583.06|27583.06|27583.06|27583.06|0
1653636180000|2022-05-27 07:23:00|27575.99|27575.99|27559.75|27559.75|27575.99|27575.99|27559.45|27559.45|0
1653636190000|2022-05-27 07:23:10|27563.28|27563.28|27576.82|27576.82|27577.42|27577.42|27563.28|27563.28|0
1653636200000|2022-05-27 07:23:20|27583.89|27583.89|27587.43|27587.43|27587.43|27587.43|27583.89|27583.89|0
1653636220000|2022-05-27 07:23:40|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|27590.96|0
1653636240000|2022-05-27 07:24:00|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|0
1653636250000|2022-05-27 07:24:10|27584.71|27584.71|27576.82|27576.82|27584.71|27584.71|27576.82|27576.82|0
1653636260000|2022-05-27 07:24:20|27569.75|27569.75|27573.29|27573.29|27573.29|27573.29|27569.75|27569.75|0
1653636270000|2022-05-27 07:24:30|27571.78|27571.78|27564.72|27564.72|27571.78|27571.78|27564.72|27564.72|0
1653636280000|2022-05-27 07:24:40|27565.02|27565.02|27566.52|27566.52|27566.52|27566.52|27565.02|27565.02|0
1653636290000|2022-05-27 07:24:50|27570.05|27570.05|27569.23|27569.23|27570.05|27570.05|27569.23|27569.23|0
1653636300000|2022-05-27 07:25:00|27570.05|27570.05|27580.66|27580.66|27580.66|27580.66|27570.05|27570.05|0
1653636310000|2022-05-27 07:25:10|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|0
1653636320000|2022-05-27 07:25:20|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|0
1653636330000|2022-05-27 07:25:30|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|27580.36|0
1653636340000|2022-05-27 07:25:40|27587.43|27587.43|27590.96|27590.96|27590.96|27590.96|27587.43|27587.43|0
1653636350000|2022-05-27 07:25:50|27583.89|27583.89|27576.82|27576.82|27583.89|27583.89|27576.82|27576.82|0
1653636360000|2022-05-27 07:26:00|27573.29|27573.29|27573.29|27573.29|27573.29|27573.29|27573.29|27573.29|0
1653636370000|2022-05-27 07:26:10|27569.75|27569.75|27569.75|27569.75|27569.75|27569.75|27569.75|27569.75|0
1653636410000|2022-05-27 07:26:50|27559.15|27559.15|27559.15|27559.15|27559.15|27559.15|27559.15|27559.15|0
1653636420000|2022-05-27 07:27:00|27559.45|27559.45|27559.04|27559.04|27566.11|27566.11|27559.04|27559.04|0
1653636430000|2022-05-27 07:27:10|27562.57|27562.57|27562.57|27562.57|27562.57|27562.57|27562.57|27562.57|0
1653636440000|2022-05-27 07:27:20|27555.5|27555.5|27544.9|27544.9|27555.5|27555.5|27541.36|27541.36|0
1653636450000|2022-05-27 07:27:30|27548.43|27548.43|27555.5|27555.5|27555.5|27555.5|27548.43|27548.43|0
1653636460000|2022-05-27 07:27:40|27562.57|27562.57|27563.77|27563.77|27563.77|27563.77|27562.57|27562.57|0
1653636470000|2022-05-27 07:27:50|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|27556.7|0
1653636510000|2022-05-27 07:28:30|27557.52|27557.52|27564.59|27564.59|27564.59|27564.59|27557.52|27557.52|0
1653636520000|2022-05-27 07:28:40|27568.13|27568.13|27568.13|27568.13|27568.13|27568.13|27568.13|27568.13|0
1653636530000|2022-05-27 07:28:50|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|27571.66|0
1653636550000|2022-05-27 07:29:10|27568.13|27568.13|27578.73|27578.73|27578.73|27578.73|27568.13|27568.13|0
1653636560000|2022-05-27 07:29:20|27568.13|27568.13|27566.9|27566.9|27568.13|27568.13|27566.9|27566.9|0
1653636570000|2022-05-27 07:29:30|27559.83|27559.83|27559.83|27559.83|27559.83|27559.83|27559.83|27559.83|0
1653636590000|2022-05-27 07:29:50|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|0
1653636600000|2022-05-27 07:30:00|27563.67|27563.67|27563.26|27563.26|27563.67|27563.67|27563.26|27563.26|0
1653636630000|2022-05-27 07:30:30|27552.65|27552.65|27556.19|27556.19|27556.19|27556.19|27552.65|27552.65|0
1653636660000|2022-05-27 07:31:00|27549.12|27549.12|27549.94|27549.94|27549.94|27549.94|27549.12|27549.12|0
1653636670000|2022-05-27 07:31:10|27542.87|27542.87|27535.8|27535.8|27542.87|27542.87|27532.26|27532.26|0
1653636680000|2022-05-27 07:31:20|27525.19|27525.19|27532.26|27532.26|27532.26|27532.26|27521.66|27521.66|0
1653636700000|2022-05-27 07:31:40|27535.8|27535.8|27532.26|27532.26|27535.8|27535.8|27532.26|27532.26|0
1653636710000|2022-05-27 07:31:50|27532.56|27532.56|27535.8|27535.8|27536.1|27536.1|27532.56|27532.56|0
1653636730000|2022-05-27 07:32:10|27536.1|27536.1|27532.56|27532.56|27536.1|27536.1|27532.56|27532.56|0
1653636740000|2022-05-27 07:32:20|27536.1|27536.1|27531.96|27531.96|27536.1|27536.1|27531.96|27531.96|0
1653636750000|2022-05-27 07:32:30|27528.43|27528.43|27528.43|27528.43|27528.43|27528.43|27528.43|27528.43|0
1653636760000|2022-05-27 07:32:40|27514.29|27514.29|27514.29|27514.29|27514.29|27514.29|27514.29|27514.29|0
1653636780000|2022-05-27 07:33:00|27503.68|27503.68|27503.68|27503.68|27503.68|27503.68|27503.68|27503.68|0
1653636790000|2022-05-27 07:33:10|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|27500.15|0
1653636800000|2022-05-27 07:33:20|27507.22|27507.22|27507.22|27507.22|27507.22|27507.22|27507.22|27507.22|0
1653636810000|2022-05-27 07:33:30|27503.68|27503.68|27502.45|27502.45|27503.68|27503.68|27502.45|27502.45|0
1653636820000|2022-05-27 07:33:40|27491.85|27491.85|27491.03|27491.03|27494.56|27494.56|27491.03|27491.03|0
1653636850000|2022-05-27 07:34:10|27483.96|27483.96|27483.96|27483.96|27483.96|27483.96|27483.96|27483.96|0
1653636860000|2022-05-27 07:34:20|27482.76|27482.76|27474.48|27474.48|27482.76|27482.76|27474.48|27474.48|0
1653636870000|2022-05-27 07:34:30|27463.88|27463.88|27481.55|27481.55|27481.55|27481.55|27463.88|27463.88|0
1653636880000|2022-05-27 07:34:40|27485.09|27485.09|27506|27506|27506.3|27506.3|27485.09|27485.09|0
1653636890000|2022-05-27 07:34:50|27513.07|27513.07|27516.6|27516.6|27516.6|27516.6|27502.46|27502.46|0
1653636910000|2022-05-27 07:35:10|27520.14|27520.14|27516.6|27516.6|27520.14|27520.14|27516.6|27516.6|0
1653636920000|2022-05-27 07:35:20|27513.07|27513.07|27513.07|27513.07|27513.07|27513.07|27513.07|27513.07|0
1653636930000|2022-05-27 07:35:30|27509.53|27509.53|27506|27506|27509.53|27509.53|27506|27506|0
1653636940000|2022-05-27 07:35:40|27509.53|27509.53|27516.6|27516.6|27516.6|27516.6|27509.53|27509.53|0
1653636950000|2022-05-27 07:35:50|27530.74|27530.74|27530.74|27530.74|27530.74|27530.74|27530.74|27530.74|0
1653636960000|2022-05-27 07:36:00|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|0
1653636970000|2022-05-27 07:36:10|27523.67|27523.67|27520.14|27520.14|27523.67|27523.67|27520.14|27520.14|0
1653636980000|2022-05-27 07:36:20|27523.67|27523.67|27516.6|27516.6|27523.67|27523.67|27516.6|27516.6|0
1653636990000|2022-05-27 07:36:30|27506|27506|27506|27506|27506|27506|27506|27506|0
1653637010000|2022-05-27 07:36:50|27505.18|27505.18|27504.77|27504.77|27505.18|27505.18|27504.77|27504.77|0
1653637020000|2022-05-27 07:37:00|27506|27506|27507.5|27507.5|27508.32|27508.32|27504.79|27504.79|0
1653637040000|2022-05-27 07:37:20|27518.11|27518.11|27518.11|27518.11|27518.11|27518.11|27518.11|27518.11|0
1653637070000|2022-05-27 07:37:50|27507.5|27507.5|27507.5|27507.5|27507.5|27507.5|27507.5|27507.5|0
1653637080000|2022-05-27 07:38:00|27503.97|27503.97|27503.97|27503.97|27503.97|27503.97|27503.97|27503.97|0
1653637090000|2022-05-27 07:38:10|27500.43|27500.43|27507.5|27507.5|27507.5|27507.5|27500.43|27500.43|0
1653637100000|2022-05-27 07:38:20|27511.04|27511.04|27514.57|27514.57|27514.57|27514.57|27511.04|27511.04|0
1653637120000|2022-05-27 07:38:40|27512.47|27512.47|27512.47|27512.47|27512.47|27512.47|27512.47|27512.47|0
1653637130000|2022-05-27 07:38:50|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|27501.87|0
1653637140000|2022-05-27 07:39:00|27505.4|27505.4|27505.4|27505.4|27505.4|27505.4|27505.4|27505.4|0
1653637150000|2022-05-27 07:39:10|27508.94|27508.94|27519.54|27519.54|27519.54|27519.54|27508.94|27508.94|0
1653637160000|2022-05-27 07:39:20|27512.47|27512.47|27508.94|27508.94|27512.47|27512.47|27508.94|27508.94|0
1653637190000|2022-05-27 07:39:50|27508.53|27508.53|27508.12|27508.12|27508.53|27508.53|27508.12|27508.12|0
1653637200000|2022-05-27 07:40:00|27507.51|27507.51|27493.38|27493.38|27507.51|27507.51|27493.38|27493.38|0
1653637210000|2022-05-27 07:40:10|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|27500.44|0
1653637230000|2022-05-27 07:40:30|27496.91|27496.91|27500.44|27500.44|27500.44|27500.44|27496.91|27496.91|0
1653637250000|2022-05-27 07:40:50|27500.75|27500.75|27511.35|27511.35|27511.35|27511.35|27500.75|27500.75|0
1653637260000|2022-05-27 07:41:00|27512.17|27512.17|27508.63|27508.63|27512.17|27512.17|27508.63|27508.63|0
1653637280000|2022-05-27 07:41:20|27505.1|27505.1|27501.56|27501.56|27505.1|27505.1|27501.56|27501.56|0
1653637300000|2022-05-27 07:41:40|27500.96|27500.96|27500.96|27500.96|27500.96|27500.96|27500.96|27500.96|0
1653637320000|2022-05-27 07:42:00|27497.43|27497.43|27500.96|27500.96|27500.96|27500.96|27497.43|27497.43|0
1653637330000|2022-05-27 07:42:10|27497.43|27497.43|27497.73|27497.73|27497.73|27497.73|27497.43|27497.43|0
1653637340000|2022-05-27 07:42:20|27494.19|27494.19|27494.19|27494.19|27494.19|27494.19|27494.19|27494.19|0
1653637370000|2022-05-27 07:42:50|27487.12|27487.12|27483.59|27483.59|27487.12|27487.12|27483.59|27483.59|0
1653637380000|2022-05-27 07:43:00|27490.66|27490.66|27494.19|27494.19|27494.19|27494.19|27490.66|27490.66|0
1653637410000|2022-05-27 07:43:30|27490.66|27490.66|27490.66|27490.66|27490.66|27490.66|27490.66|27490.66|0
1653637430000|2022-05-27 07:43:50|27487.12|27487.12|27491.39|27491.39|27491.39|27491.39|27487.12|27487.12|0
1653637440000|2022-05-27 07:44:00|27492.59|27492.59|27492.59|27492.59|27492.59|27492.59|27492.59|27492.59|0
1653637450000|2022-05-27 07:44:10|27493.79|27493.79|27494.39|27494.39|27494.39|27494.39|27493.79|27493.79|0
1653637470000|2022-05-27 07:44:30|27497.92|27497.92|27497.92|27497.92|27497.92|27497.92|27497.92|27497.92|0
1653637480000|2022-05-27 07:44:40|27501.46|27501.46|27513.98|27513.98|27513.98|27513.98|27501.46|27501.46|0
1653637500000|2022-05-27 07:45:00|27524.58|27524.58|27524.58|27524.58|27524.58|27524.58|27524.58|27524.58|0
1653637530000|2022-05-27 07:45:30|27514.22|27514.22|27514.22|27514.22|27514.22|27514.22|27514.22|27514.22|0
1653637590000|2022-05-27 07:46:30|27510.68|27510.68|27505.95|27505.95|27510.68|27510.68|27505.95|27505.95|0
1653637600000|2022-05-27 07:46:40|27509.48|27509.48|27502.41|27502.41|27509.48|27509.48|27502.41|27502.41|0
1653637620000|2022-05-27 07:47:00|27505.95|27505.95|27505.95|27505.95|27505.95|27505.95|27505.95|27505.95|0
1653637630000|2022-05-27 07:47:10|27513.02|27513.02|27513.02|27513.02|27513.02|27513.02|27509.48|27509.48|0
1653637660000|2022-05-27 07:47:40|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|0
1653637700000|2022-05-27 07:48:20|27505.95|27505.95|27505.95|27505.95|27505.95|27505.95|27505.95|27505.95|0
1653637710000|2022-05-27 07:48:30|27516.55|27516.55|27527.16|27527.16|27527.16|27527.16|27516.55|27516.55|0
1653637740000|2022-05-27 07:49:00|27516.55|27516.55|27516.55|27516.55|27516.55|27516.55|27516.55|27516.55|0
1653637750000|2022-05-27 07:49:10|27509.48|27509.48|27509.48|27509.48|27509.48|27509.48|27502.41|27502.41|0
1653637780000|2022-05-27 07:49:40|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|27502.41|0
1653637790000|2022-05-27 07:49:50|27502.11|27502.11|27502.11|27502.11|27502.11|27502.11|27502.11|27502.11|0
1653637800000|2022-05-27 07:50:00|27505.65|27505.65|27505.65|27505.65|27505.65|27505.65|27505.65|27505.65|0
1653637810000|2022-05-27 07:50:10|27502.11|27502.11|27502.11|27502.11|27502.11|27502.11|27502.11|27502.11|0
1653637830000|2022-05-27 07:50:30|27501.7|27501.7|27501.7|27501.7|27501.7|27501.7|27501.7|27501.7|0
1653637850000|2022-05-27 07:50:50|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|27494.63|0
1653637860000|2022-05-27 07:51:00|27498.17|27498.17|27498.17|27498.17|27498.17|27498.17|27498.17|27498.17|0
1653637870000|2022-05-27 07:51:10|27501.7|27501.7|27501.7|27501.7|27501.7|27501.7|27501.7|27501.7|0
1653637880000|2022-05-27 07:51:20|27505.24|27505.24|27505.24|27505.24|27505.24|27505.24|27505.24|27505.24|0
1653637890000|2022-05-27 07:51:30|27512.31|27512.31|27515.84|27515.84|27515.84|27515.84|27512.31|27512.31|0
1653637910000|2022-05-27 07:51:50|27526.45|27526.45|27527.05|27527.05|27527.05|27527.05|27526.45|27526.45|0
1653637920000|2022-05-27 07:52:00|27526.15|27526.15|27526.15|27526.15|27526.15|27526.15|27526.15|27526.15|0
1653637950000|2022-05-27 07:52:30|27526.56|27526.56|27526.56|27526.56|27526.56|27526.56|27526.56|27526.56|0
1653637970000|2022-05-27 07:52:50|27530.09|27530.09|27530.09|27530.09|27530.09|27530.09|27530.09|27530.09|0
1653637980000|2022-05-27 07:53:00|27530.5|27530.5|27537.57|27537.57|27537.57|27537.57|27530.5|27530.5|0
1653638030000|2022-05-27 07:53:50|27538.17|27538.17|27545.24|27545.24|27545.24|27545.24|27538.17|27538.17|0
1653638040000|2022-05-27 07:54:00|27545.72|27545.72|27546.03|27546.03|27546.03|27546.03|27545.72|27545.72|0
1653638050000|2022-05-27 07:54:10|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|0
1653638070000|2022-05-27 07:54:30|27541.89|27541.89|27541.89|27541.89|27541.89|27541.89|27541.89|27541.89|0
1653638080000|2022-05-27 07:54:40|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|0
1653638110000|2022-05-27 07:55:10|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|27545.83|0
1653638120000|2022-05-27 07:55:20|27556.44|27556.44|27552.9|27552.9|27556.44|27556.44|27552.9|27552.9|0
1653638140000|2022-05-27 07:55:40|27549.37|27549.37|27545.83|27545.83|27549.37|27549.37|27545.83|27545.83|0
1653638150000|2022-05-27 07:55:50|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|27545.42|0
1653638160000|2022-05-27 07:56:00|27552.49|27552.49|27552.49|27552.49|27552.49|27552.49|27552.49|27552.49|0
1653638190000|2022-05-27 07:56:30|27556.03|27556.03|27556.03|27556.03|27556.03|27556.03|27556.03|27556.03|0
1653638200000|2022-05-27 07:56:40|27552.49|27552.49|27566.63|27566.63|27566.63|27566.63|27552.49|27552.49|0
1653638240000|2022-05-27 07:57:20|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|27568.14|0
1653638280000|2022-05-27 07:58:00|27557.53|27557.53|27557.53|27557.53|27557.53|27557.53|27557.53|27557.53|0
1653638350000|2022-05-27 07:59:10|27564.6|27564.6|27564.6|27564.6|27564.6|27564.6|27564.6|27564.6|0
1653638360000|2022-05-27 07:59:20|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|27561.07|0
1653638370000|2022-05-27 07:59:30|27554|27554|27550.46|27550.46|27554|27554|27550.46|27550.46|0
1653638380000|2022-05-27 07:59:40|27554|27554|27554|27554|27554|27554|27554|27554|0
1653638400000|2022-05-27 08:00:00|27550.46|27550.46|27539.86|27539.86|27550.46|27550.46|27529.25|27529.25|0
1653638410000|2022-05-27 08:00:10|27543.39|27543.39|27570.77|27570.77|27570.77|27570.77|27536.32|27536.32|0
1653638420000|2022-05-27 08:00:20|27574.3|27574.3|27564.11|27564.11|27574.3|27574.3|27564.11|27564.11|0
1653638440000|2022-05-27 08:00:40|27557.04|27557.04|27553.5|27553.5|27557.04|27557.04|27553.5|27553.5|0
1653638450000|2022-05-27 08:00:50|27552.9|27552.9|27552.9|27552.9|27552.9|27552.9|27552.9|27552.9|0
1653638460000|2022-05-27 08:01:00|27549.37|27549.37|27542.3|27542.3|27549.37|27549.37|27538.76|27538.76|0
1653638480000|2022-05-27 08:01:20|27535.23|27535.23|27538.76|27538.76|27538.76|27538.76|27535.23|27535.23|0
1653638490000|2022-05-27 08:01:30|27542.3|27542.3|27545.83|27545.83|27545.83|27545.83|27542.3|27542.3|0
1653638500000|2022-05-27 08:01:40|27542.3|27542.3|27542.3|27542.3|27542.3|27542.3|27542.3|27542.3|0
1653638510000|2022-05-27 08:01:50|27542.71|27542.71|27542.71|27542.71|27542.71|27542.71|27542.71|27542.71|0
1653638530000|2022-05-27 08:02:10|27546.24|27546.24|27546.24|27546.24|27546.24|27546.24|27546.24|27546.24|0
1653638540000|2022-05-27 08:02:20|27535.64|27535.64|27535.64|27535.64|27535.64|27535.64|27535.64|27535.64|0
1653638550000|2022-05-27 08:02:30|27539.17|27539.17|27546.24|27546.24|27546.24|27546.24|27539.17|27539.17|0
1653638570000|2022-05-27 08:02:50|27553.31|27553.31|27553.31|27553.31|27553.31|27553.31|27553.31|27553.31|0
1653638580000|2022-05-27 08:03:00|27552.9|27552.9|27552.9|27552.9|27552.9|27552.9|27552.9|27552.9|0
1653638630000|2022-05-27 08:03:50|27549.37|27549.37|27552.9|27552.9|27552.9|27552.9|27549.37|27549.37|0
1653638640000|2022-05-27 08:04:00|27556.44|27556.44|27556.44|27556.44|27556.44|27556.44|27556.44|27556.44|0
1653638650000|2022-05-27 08:04:10|27563.51|27563.51|27552.9|27552.9|27563.51|27563.51|27552.9|27552.9|0
1653638700000|2022-05-27 08:05:00|27545.83|27545.83|27552.9|27552.9|27556.44|27556.44|27545.83|27545.83|0
1653638710000|2022-05-27 08:05:10|27549.37|27549.37|27552|27552|27552|27552|27547.27|27547.27|0
1653638720000|2022-05-27 08:05:20|27552.6|27552.6|27563.21|27563.21|27563.21|27563.21|27552.6|27552.6|0
1653638730000|2022-05-27 08:05:30|27566.74|27566.74|27570.28|27570.28|27570.28|27570.28|27566.74|27566.74|0
1653638740000|2022-05-27 08:05:40|27566.74|27566.74|27567.64|27567.64|27567.64|27567.64|27566.74|27566.74|0
1653638770000|2022-05-27 08:06:10|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|27571.18|0
1653638780000|2022-05-27 08:06:20|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|27574.71|0
1653638800000|2022-05-27 08:06:40|27578.25|27578.25|27578.25|27578.25|27578.25|27578.25|27578.25|27578.25|0
1653638810000|2022-05-27 08:06:50|27585.32|27585.32|27588.85|27588.85|27588.85|27588.85|27585.32|27585.32|0
1653638820000|2022-05-27 08:07:00|27585.32|27585.32|27588.85|27588.85|27588.85|27588.85|27585.32|27585.32|0
1653638830000|2022-05-27 08:07:10|27592.39|27592.39|27592.39|27592.39|27592.39|27592.39|27592.39|27592.39|0
1653638840000|2022-05-27 08:07:20|27585.32|27585.32|27586.14|27586.14|27586.14|27586.14|27585.32|27585.32|0
1653638850000|2022-05-27 08:07:30|27585.73|27585.73|27592.8|27592.8|27592.8|27592.8|27585.73|27585.73|0
1653638880000|2022-05-27 08:08:00|27592.39|27592.39|27592.87|27592.87|27592.87|27592.87|27592.39|27592.39|0
1653638890000|2022-05-27 08:08:10|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|27582.27|0
1653638960000|2022-05-27 08:09:20|27564.59|27564.59|27557.52|27557.52|27564.59|27564.59|27557.52|27557.52|0
1653638990000|2022-05-27 08:09:50|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|0
1653639070000|2022-05-27 08:11:10|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|27549.85|0
1653639080000|2022-05-27 08:11:20|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|27556.92|0
1653639090000|2022-05-27 08:11:30|27557.17|27557.17|27567.77|27567.77|27567.77|27567.77|27557.17|27557.17|0
1653639100000|2022-05-27 08:11:40|27571.3|27571.3|27575.08|27575.08|27575.08|27575.08|27571.3|27571.3|0
1653639110000|2022-05-27 08:11:50|27578.62|27578.62|27578.86|27578.86|27578.86|27578.86|27578.62|27578.62|0
1653639130000|2022-05-27 08:12:10|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|0
1653639160000|2022-05-27 08:12:40|27585.93|27585.93|27585.93|27585.93|27585.93|27585.93|27585.93|27585.93|0
1653639170000|2022-05-27 08:12:50|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|27582.39|0
1653639190000|2022-05-27 08:13:10|27578.86|27578.86|27578.86|27578.86|27578.86|27578.86|27578.86|27578.86|0
1653639210000|2022-05-27 08:13:30|27575.32|27575.32|27575.32|27575.32|27575.32|27575.32|27575.32|27575.32|0
1653639230000|2022-05-27 08:13:50|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|27575.02|0
1653639250000|2022-05-27 08:14:10|27575.32|27575.32|27574.91|27574.91|27575.32|27575.32|27574.91|27574.91|0
1653639290000|2022-05-27 08:14:50|27574.5|27574.5|27574.09|27574.09|27574.5|27574.5|27574.09|27574.09|0
1653639300000|2022-05-27 08:15:00|27577.63|27577.63|27577.63|27577.63|27577.63|27577.63|27577.63|27577.63|0
1653639310000|2022-05-27 08:15:10|27581.16|27581.16|27581.16|27581.16|27581.16|27581.16|27581.16|27581.16|0
1653639320000|2022-05-27 08:15:20|27577.63|27577.63|27581.16|27581.16|27581.16|27581.16|27577.63|27577.63|0
1653639330000|2022-05-27 08:15:30|27588.23|27588.23|27588.23|27588.23|27588.23|27588.23|27588.23|27588.23|0
1653639360000|2022-05-27 08:16:00|27577.63|27577.63|27574.09|27574.09|27577.63|27577.63|27574.09|27574.09|0
1653639400000|2022-05-27 08:16:40|27567.02|27567.02|27567.02|27567.02|27567.02|27567.02|27567.02|27567.02|0
1653639410000|2022-05-27 08:16:50|27568.53|27568.53|27568.53|27568.53|27568.53|27568.53|27568.53|27568.53|0
1653639430000|2022-05-27 08:17:10|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|0
1653639480000|2022-05-27 08:18:00|27575.11|27575.11|27568.04|27568.04|27575.11|27575.11|27568.04|27568.04|0
1653639490000|2022-05-27 08:18:10|27571.58|27571.58|27571.58|27571.58|27571.58|27571.58|27571.58|27571.58|0
1653639500000|2022-05-27 08:18:20|27575.11|27575.11|27576.31|27576.31|27576.31|27576.31|27575.11|27575.11|0
1653639520000|2022-05-27 08:18:40|27586.92|27586.92|27583.38|27583.38|27586.92|27586.92|27583.38|27583.38|0
1653639560000|2022-05-27 08:19:20|27586.92|27586.92|27583.38|27583.38|27586.92|27586.92|27583.38|27583.38|0
1653639610000|2022-05-27 08:20:10|27586.92|27586.92|27586.92|27586.92|27586.92|27586.92|27586.92|27586.92|0
1653639620000|2022-05-27 08:20:20|27583.38|27583.38|27590.45|27590.45|27590.45|27590.45|27583.38|27583.38|0
1653639630000|2022-05-27 08:20:30|27593.99|27593.99|27593.99|27593.99|27593.99|27593.99|27593.99|27593.99|0
1653639640000|2022-05-27 08:20:40|27594.89|27594.89|27594.89|27594.89|27594.89|27594.89|27594.89|27594.89|0
1653639650000|2022-05-27 08:20:50|27605.49|27605.49|27598.42|27598.42|27605.49|27605.49|27598.42|27598.42|0
1653639690000|2022-05-27 08:21:30|27591.35|27591.35|27591.35|27591.35|27591.35|27591.35|27591.35|27591.35|0
1653639700000|2022-05-27 08:21:40|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|27592.56|0
1653639710000|2022-05-27 08:21:50|27589.02|27589.02|27589.02|27589.02|27589.02|27589.02|27589.02|27589.02|0
1653639720000|2022-05-27 08:22:00|27592.56|27592.56|27599.63|27599.63|27599.63|27599.63|27592.56|27592.56|0
1653639740000|2022-05-27 08:22:20|27592.56|27592.56|27599.63|27599.63|27599.63|27599.63|27589.02|27589.02|0
1653639760000|2022-05-27 08:22:40|27603.16|27603.16|27614.89|27614.89|27614.89|27614.89|27603.16|27603.16|0
1653639770000|2022-05-27 08:22:50|27618.42|27618.42|27618.42|27618.42|27618.42|27618.42|27618.42|27618.42|0
1653639780000|2022-05-27 08:23:00|27621.96|27621.96|27629.75|27629.75|27629.75|27629.75|27621.96|27621.96|0
1653639790000|2022-05-27 08:23:10|27630.16|27630.16|27630.57|27630.57|27630.57|27630.57|27630.16|27630.16|0
1653639800000|2022-05-27 08:23:20|27634.11|27634.11|27634.11|27634.11|27634.11|27634.11|27634.11|27634.11|0
1653639810000|2022-05-27 08:23:30|27637.64|27637.64|27641.18|27641.18|27641.18|27641.18|27637.64|27637.64|0
1653639820000|2022-05-27 08:23:40|27637.64|27637.64|27648.25|27648.25|27648.25|27648.25|27637.64|27637.64|0
1653639830000|2022-05-27 08:23:50|27644.71|27644.71|27644.71|27644.71|27644.71|27644.71|27644.71|27644.71|0
1653639840000|2022-05-27 08:24:00|27648.25|27648.25|27648.25|27648.25|27648.25|27648.25|27648.25|27648.25|0
1653639870000|2022-05-27 08:24:30|27637.64|27637.64|27637.64|27637.64|27637.64|27637.64|27637.64|27637.64|0
1653639880000|2022-05-27 08:24:40|27641.18|27641.18|27641.18|27641.18|27641.18|27641.18|27641.18|27641.18|0
1653639900000|2022-05-27 08:25:00|27630.57|27630.57|27627.04|27627.04|27630.57|27630.57|27623.5|27623.5|0
1653639920000|2022-05-27 08:25:20|27623.5|27623.5|27622.3|27622.3|27623.5|27623.5|27622.3|27622.3|0
1653639940000|2022-05-27 08:25:40|27625.83|27625.83|27629.37|27629.37|27629.37|27629.37|27625.83|27625.83|0
1653639950000|2022-05-27 08:25:50|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|27629.78|0
1653639960000|2022-05-27 08:26:00|27629.18|27629.18|27627.98|27627.98|27629.18|27629.18|27627.98|27627.98|0
1653639970000|2022-05-27 08:26:10|27624.44|27624.44|27627.98|27627.98|27627.98|27627.98|27624.44|27624.44|0
1653639980000|2022-05-27 08:26:20|27620.91|27620.91|27631.51|27631.51|27631.51|27631.51|27620.91|27620.91|0
1653639990000|2022-05-27 08:26:30|27631.75|27631.75|27635.29|27635.29|27635.29|27635.29|27631.75|27631.75|0
1653640000000|2022-05-27 08:26:40|27635.05|27635.05|27633.85|27633.85|27635.05|27635.05|27633.85|27633.85|0
1653640010000|2022-05-27 08:26:50|27637.38|27637.38|27660.8|27660.8|27664.34|27664.34|27637.38|27637.38|0
1653640020000|2022-05-27 08:27:00|27667.87|27667.87|27671.41|27671.41|27671.41|27671.41|27660.8|27660.8|0
1653640030000|2022-05-27 08:27:10|27682.01|27682.01|27678.48|27678.48|27682.01|27682.01|27678.48|27678.48|0
1653640040000|2022-05-27 08:27:20|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|0
1653640050000|2022-05-27 08:27:30|27674.94|27674.94|27682.01|27682.01|27682.01|27682.01|27674.94|27674.94|0
1653640060000|2022-05-27 08:27:40|27671.41|27671.41|27674.94|27674.94|27674.94|27674.94|27671.41|27671.41|0
1653640070000|2022-05-27 08:27:50|27678.48|27678.48|27678.48|27678.48|27678.48|27678.48|27678.48|27678.48|0
1653640080000|2022-05-27 08:28:00|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|27682.01|0
1653640090000|2022-05-27 08:28:10|27671.41|27671.41|27664.34|27664.34|27674.94|27674.94|27664.34|27664.34|0
1653640100000|2022-05-27 08:28:20|27653.73|27653.73|27657.27|27657.27|27657.27|27657.27|27653.73|27653.73|0
1653640120000|2022-05-27 08:28:40|27650.2|27650.2|27646.66|27646.66|27653.73|27653.73|27646.66|27646.66|0
1653640150000|2022-05-27 08:29:10|27650.2|27650.2|27646.66|27646.66|27650.2|27650.2|27646.66|27646.66|0
1653640160000|2022-05-27 08:29:20|27639.59|27639.59|27639.59|27639.59|27639.59|27639.59|27639.59|27639.59|0
1653640170000|2022-05-27 08:29:30|27628.99|27628.99|27628.99|27628.99|27628.99|27628.99|27628.99|27628.99|0
1653640180000|2022-05-27 08:29:40|27628.39|27628.39|27624.85|27624.85|27628.39|27628.39|27614.25|27614.25|0
1653640200000|2022-05-27 08:30:00|27628.39|27628.39|27628.39|27628.39|27628.39|27628.39|27628.39|27628.39|0
1653640210000|2022-05-27 08:30:10|27621.32|27621.32|27621.32|27621.32|27621.32|27621.32|27621.32|27621.32|0
1653640340000|2022-05-27 08:32:20|27617.78|27617.78|27610.71|27610.71|27617.78|27617.78|27610.71|27610.71|0
1653640350000|2022-05-27 08:32:30|27603.64|27603.64|27603.64|27603.64|27603.64|27603.64|27603.64|27603.64|0
1653640360000|2022-05-27 08:32:40|27603.94|27603.94|27603.94|27603.94|27603.94|27603.94|27603.94|27603.94|0
1653640370000|2022-05-27 08:32:50|27600.41|27600.41|27603.94|27603.94|27603.94|27603.94|27600.41|27600.41|0
1653640420000|2022-05-27 08:33:40|27605.14|27605.14|27605.14|27605.14|27605.14|27605.14|27605.14|27605.14|0
1653640450000|2022-05-27 08:34:10|27606.65|27606.65|27603.11|27603.11|27606.65|27606.65|27603.11|27603.11|0
1653640470000|2022-05-27 08:34:30|27606.65|27606.65|27606.65|27606.65|27606.65|27606.65|27606.65|27606.65|0
1653640500000|2022-05-27 08:35:00|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|27607.06|0
1653640550000|2022-05-27 08:35:50|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|0
1653640580000|2022-05-27 08:36:20|27607.06|27607.06|27599.99|27599.99|27607.06|27607.06|27599.99|27599.99|0
1653640590000|2022-05-27 08:36:30|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|0
1653640600000|2022-05-27 08:36:40|27592.92|27592.92|27589.38|27589.38|27592.92|27592.92|27589.38|27589.38|0
1653640610000|2022-05-27 08:36:50|27589.08|27589.08|27589.08|27589.08|27589.08|27589.08|27589.08|27589.08|0
1653640620000|2022-05-27 08:37:00|27592.62|27592.62|27603.22|27603.22|27603.22|27603.22|27592.62|27592.62|0
1653640640000|2022-05-27 08:37:20|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|0
1653640680000|2022-05-27 08:38:00|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|0
1653640700000|2022-05-27 08:38:20|27606.76|27606.76|27606.76|27606.76|27606.76|27606.76|27606.76|27606.76|0
1653640710000|2022-05-27 08:38:30|27606.27|27606.27|27606.27|27606.27|27606.27|27606.27|27606.27|27606.27|0
1653640720000|2022-05-27 08:38:40|27606.57|27606.57|27610.11|27610.11|27610.11|27610.11|27606.57|27606.57|0
1653640740000|2022-05-27 08:39:00|27606.57|27606.57|27606.57|27606.57|27606.57|27606.57|27606.57|27606.57|0
1653640790000|2022-05-27 08:39:50|27610.11|27610.11|27610.41|27610.41|27610.41|27610.41|27610.11|27610.11|0
1653640830000|2022-05-27 08:40:30|27611.31|27611.31|27611.31|27611.31|27611.31|27611.31|27611.31|27611.31|0
1653640860000|2022-05-27 08:41:00|27607.77|27607.77|27607.77|27607.77|27607.77|27607.77|27607.77|27607.77|0
1653640870000|2022-05-27 08:41:10|27611.31|27611.31|27612.28|27612.28|27612.28|27612.28|27611.07|27611.07|0
1653641000000|2022-05-27 08:43:20|27605.21|27605.21|27605.21|27605.21|27605.21|27605.21|27605.21|27605.21|0
1653641010000|2022-05-27 08:43:30|27601.67|27601.67|27601.67|27601.67|27601.67|27601.67|27601.67|27601.67|0
1653641020000|2022-05-27 08:43:40|27598.14|27598.14|27598.14|27598.14|27598.14|27598.14|27598.14|27598.14|0
1653641030000|2022-05-27 08:43:50|27597.73|27597.73|27597.73|27597.73|27597.73|27597.73|27597.73|27597.73|0
1653641050000|2022-05-27 08:44:10|27601.26|27601.26|27618.94|27618.94|27618.94|27618.94|27601.26|27601.26|0
1653641130000|2022-05-27 08:45:30|27615.4|27615.4|27616|27616|27616|27616|27615.4|27615.4|0
1653641140000|2022-05-27 08:45:40|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|27619.54|0
1653641160000|2022-05-27 08:46:00|27619.84|27619.84|27623.67|27623.67|27623.67|27623.67|27619.54|27619.54|0
1653641170000|2022-05-27 08:46:10|27620.14|27620.14|27620.14|27620.14|27620.14|27620.14|27620.14|27620.14|0
1653641200000|2022-05-27 08:46:40|27620.74|27620.74|27621.04|27621.04|27621.64|27621.64|27620.74|27620.74|0
1653641210000|2022-05-27 08:46:50|27613.97|27613.97|27610.44|27610.44|27613.97|27613.97|27610.44|27610.44|0
1653641220000|2022-05-27 08:47:00|27606.9|27606.9|27606.9|27606.9|27606.9|27606.9|27606.9|27606.9|0
1653641230000|2022-05-27 08:47:10|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|27599.83|0
1653641250000|2022-05-27 08:47:30|27599.53|27599.53|27599.53|27599.53|27599.53|27599.53|27599.53|27599.53|0
1653641260000|2022-05-27 08:47:40|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|27617.2|0
1653641270000|2022-05-27 08:47:50|27617.51|27617.51|27617.51|27617.51|27617.51|27617.51|27617.51|27617.51|0
1653641290000|2022-05-27 08:48:10|27621.04|27621.04|27621.04|27621.04|27621.04|27621.04|27621.04|27621.04|0
1653641350000|2022-05-27 08:49:10|27624.57|27624.57|27624.98|27624.98|27624.98|27624.98|27624.57|27624.57|0
1653641360000|2022-05-27 08:49:20|27621.45|27621.45|27621.45|27621.45|27621.45|27621.45|27621.45|27621.45|0
1653641400000|2022-05-27 08:50:00|27617.92|27617.92|27614.38|27614.38|27617.92|27617.92|27614.38|27614.38|0
1653641480000|2022-05-27 08:51:20|27617.92|27617.92|27617.92|27617.92|27617.92|27617.92|27617.92|27617.92|0
1653641510000|2022-05-27 08:51:50|27624.98|27624.98|27621.75|27621.75|27624.98|27624.98|27621.75|27621.75|0
1653641570000|2022-05-27 08:52:50|27614.68|27614.68|27614.68|27614.68|27614.68|27614.68|27614.68|27614.68|0
1653641590000|2022-05-27 08:53:10|27611.15|27611.15|27607.61|27607.61|27611.15|27611.15|27607.61|27607.61|0
1653641650000|2022-05-27 08:54:10|27611.15|27611.15|27611.15|27611.15|27611.15|27611.15|27611.15|27611.15|0
1653641770000|2022-05-27 08:56:10|27612.05|27612.05|27609.11|27609.11|27623.25|27623.25|27609.11|27609.11|0
1653641780000|2022-05-27 08:56:20|27608.7|27608.7|27605.17|27605.17|27608.7|27608.7|27605.17|27605.17|0
1653641820000|2022-05-27 08:57:00|27605.41|27605.41|27608.94|27608.94|27608.94|27608.94|27605.41|27605.41|0
1653641830000|2022-05-27 08:57:10|27612.48|27612.48|27612.48|27612.48|27612.48|27612.48|27612.48|27612.48|0
1653641840000|2022-05-27 08:57:20|27616.01|27616.01|27619.55|27619.55|27619.55|27619.55|27616.01|27616.01|0
1653641850000|2022-05-27 08:57:30|27616.01|27616.01|27615.71|27615.71|27616.01|27616.01|27615.71|27615.71|0
1653641870000|2022-05-27 08:57:50|27616.01|27616.01|27616.32|27616.32|27616.32|27616.32|27616.01|27616.01|0
1653641930000|2022-05-27 08:58:50|27623.38|27623.38|27630.45|27630.45|27630.45|27630.45|27623.38|27623.38|0
1653641940000|2022-05-27 08:59:00|27633.99|27633.99|27633.99|27633.99|27633.99|27633.99|27633.99|27633.99|0
1653641960000|2022-05-27 08:59:20|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|27633.58|0
1653642010000|2022-05-27 09:00:10|27630.04|27630.04|27630.04|27630.04|27630.04|27630.04|27630.04|27630.04|0
1653642040000|2022-05-27 09:00:40|27622.98|27622.98|27622.98|27622.98|27622.98|27622.98|27622.98|27622.98|0
1653642060000|2022-05-27 09:01:00|27619.44|27619.44|27619.03|27619.03|27619.44|27619.44|27619.03|27619.03|0
1653642080000|2022-05-27 09:01:20|27618.73|27618.73|27619.33|27619.33|27619.33|27619.33|27618.73|27618.73|0
1653642090000|2022-05-27 09:01:30|27608.73|27608.73|27601.17|27601.17|27608.73|27608.73|27601.17|27601.17|0
1653642110000|2022-05-27 09:01:50|27597.64|27597.64|27597.64|27597.64|27597.64|27597.64|27597.64|27597.64|0
1653642120000|2022-05-27 09:02:00|27594.1|27594.1|27594.1|27594.1|27594.1|27594.1|27594.1|27594.1|0
1653642150000|2022-05-27 09:02:30|27604.71|27604.71|27604.71|27604.71|27604.71|27604.71|27604.71|27604.71|0
1653642180000|2022-05-27 09:03:00|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|27608.24|0
1653642190000|2022-05-27 09:03:10|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|27608.54|0
1653642200000|2022-05-27 09:03:20|27601.47|27601.47|27605.01|27605.01|27605.01|27605.01|27601.47|27601.47|0
1653642210000|2022-05-27 09:03:30|27612.08|27612.08|27612.08|27612.08|27612.08|27612.08|27612.08|27612.08|0
1653642270000|2022-05-27 09:04:30|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|27611.67|0
1653642340000|2022-05-27 09:05:40|27610.46|27610.46|27628.13|27628.13|27628.13|27628.13|27610.46|27610.46|0
1653642350000|2022-05-27 09:05:50|27635.2|27635.2|27635.2|27635.2|27635.2|27635.2|27635.2|27635.2|0
1653642390000|2022-05-27 09:06:30|27638.74|27638.74|27656.41|27656.41|27656.41|27656.41|27638.74|27638.74|0
1653642400000|2022-05-27 09:06:40|27652.88|27652.88|27656.41|27656.41|27656.41|27656.41|27649.34|27649.34|0
1653642410000|2022-05-27 09:06:50|27652.88|27652.88|27656.41|27656.41|27656.41|27656.41|27652.88|27652.88|0
1653642420000|2022-05-27 09:07:00|27663.48|27663.48|27674.09|27674.09|27674.09|27674.09|27663.48|27663.48|0
1653642430000|2022-05-27 09:07:10|27674.33|27674.33|27674.57|27674.57|27674.57|27674.57|27674.33|27674.33|0
1653642450000|2022-05-27 09:07:30|27685.17|27685.17|27685.17|27685.17|27685.17|27685.17|27685.17|27685.17|0
1653642470000|2022-05-27 09:07:50|27678.1|27678.1|27671.03|27671.03|27678.1|27678.1|27671.03|27671.03|0
1653642530000|2022-05-27 09:08:50|27663.96|27663.96|27663.96|27663.96|27663.96|27663.96|27660.43|27660.43|0
1653642560000|2022-05-27 09:09:20|27671.03|27671.03|27678.1|27678.1|27678.1|27678.1|27671.03|27671.03|0
1653642660000|2022-05-27 09:11:00|27677.86|27677.86|27677.86|27677.86|27677.86|27677.86|27677.86|27677.86|0
1653642770000|2022-05-27 09:12:50|27684.93|27684.93|27684.93|27684.93|27688.47|27688.47|27684.93|27684.93|0
1653642780000|2022-05-27 09:13:00|27688.47|27688.47|27692|27692|27692|27692|27688.47|27688.47|0
1653642790000|2022-05-27 09:13:10|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|27691.7|0
1653642800000|2022-05-27 09:13:20|27691.1|27691.1|27691.1|27691.1|27691.1|27691.1|27691.1|27691.1|0
1653642870000|2022-05-27 09:14:30|27687.57|27687.57|27691.1|27691.1|27691.1|27691.1|27687.57|27687.57|0
1653642920000|2022-05-27 09:15:20|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|27694.64|0
1653642930000|2022-05-27 09:15:30|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|27705.24|0
1653642940000|2022-05-27 09:15:40|27708.78|27708.78|27701.71|27701.71|27708.78|27708.78|27701.71|27701.71|0
1653643000000|2022-05-27 09:16:40|27698.17|27698.17|27698.17|27698.17|27698.17|27698.17|27698.17|27698.17|0
1653643040000|2022-05-27 09:17:20|27697.76|27697.76|27697.76|27697.76|27697.76|27697.76|27697.76|27697.76|0
1653643100000|2022-05-27 09:18:20|27704.83|27704.83|27711.42|27711.42|27711.9|27711.9|27704.83|27704.83|0
1653643110000|2022-05-27 09:18:30|27710.93|27710.93|27711.42|27711.42|27711.42|27711.42|27710.93|27710.93|0
1653643130000|2022-05-27 09:18:50|27707.88|27707.88|27714.95|27714.95|27714.95|27714.95|27707.88|27707.88|0
1653643160000|2022-05-27 09:19:20|27718.49|27718.49|27722.43|27722.43|27722.43|27722.43|27718.49|27718.49|0
1653643220000|2022-05-27 09:20:20|27720.33|27720.33|27716.79|27716.79|27720.33|27720.33|27716.79|27716.79|0
1653643240000|2022-05-27 09:20:40|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|27720.33|0
1653643250000|2022-05-27 09:20:50|27719.92|27719.92|27720.33|27720.33|27720.33|27720.33|27719.92|27719.92|0
1653643260000|2022-05-27 09:21:00|27716.79|27716.79|27716.79|27716.79|27716.79|27716.79|27716.79|27716.79|0
1653643270000|2022-05-27 09:21:10|27713.26|27713.26|27713.26|27713.26|27713.26|27713.26|27713.26|27713.26|0
1653643360000|2022-05-27 09:22:40|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|0
1653643370000|2022-05-27 09:22:50|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1653643410000|2022-05-27 09:23:30|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|27709.72|0
1653643470000|2022-05-27 09:24:30|27702.65|27702.65|27692.05|27692.05|27702.65|27702.65|27692.05|27692.05|0
1653643560000|2022-05-27 09:26:00|27695.58|27695.58|27721.83|27721.83|27721.83|27721.83|27695.58|27695.58|0
1653643570000|2022-05-27 09:26:10|27718.3|27718.3|27718.3|27718.3|27718.3|27718.3|27718.3|27718.3|0
1653643590000|2022-05-27 09:26:30|27721.83|27721.83|27721.83|27721.83|27721.83|27721.83|27721.83|27721.83|0
1653643600000|2022-05-27 09:26:40|27728.9|27728.9|27728.9|27728.9|27728.9|27728.9|27728.9|27728.9|0
1653643670000|2022-05-27 09:27:50|27732.43|27732.43|27732.43|27732.43|27732.43|27732.43|27732.43|27732.43|0
1653643680000|2022-05-27 09:28:00|27732.84|27732.84|27732.84|27732.84|27732.84|27732.84|27732.84|27732.84|0
1653643710000|2022-05-27 09:28:30|27725.77|27725.77|27725.77|27725.77|27725.77|27725.77|27725.77|27725.77|0
1653643720000|2022-05-27 09:28:40|27729.31|27729.31|27729.31|27729.31|27729.31|27729.31|27729.31|27729.31|0
1653643790000|2022-05-27 09:29:50|27725.77|27725.77|27743.45|27743.45|27743.45|27743.45|27725.77|27725.77|0
1653643810000|2022-05-27 09:30:10|27743.15|27743.15|27743.45|27743.45|27743.45|27743.45|27743.15|27743.15|0
1653643820000|2022-05-27 09:30:20|27744.05|27744.05|27740.45|27740.45|27744.05|27744.05|27740.45|27740.45|0
1653643830000|2022-05-27 09:30:30|27740.75|27740.75|27737.21|27737.21|27740.75|27740.75|27737.21|27737.21|0
1653643840000|2022-05-27 09:30:40|27740.75|27740.75|27740.14|27740.14|27740.75|27740.75|27740.14|27740.14|0
1653643850000|2022-05-27 09:30:50|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|27747.21|0
1653643860000|2022-05-27 09:31:00|27743.68|27743.68|27743.68|27743.68|27743.68|27743.68|27743.68|27743.68|0
1653643870000|2022-05-27 09:31:10|27740.14|27740.14|27740.14|27740.14|27740.14|27740.14|27740.14|27740.14|0
1653643880000|2022-05-27 09:31:20|27733.07|27733.07|27736.85|27736.85|27736.85|27736.85|27733.07|27733.07|0
1653643900000|2022-05-27 09:31:40|27729.78|27729.78|27726.25|27726.25|27729.78|27729.78|27726.25|27726.25|0
1653643930000|2022-05-27 09:32:10|27722.71|27722.71|27722.71|27722.71|27722.71|27722.71|27722.71|27722.71|0
1653644010000|2022-05-27 09:33:30|27722.47|27722.47|27722.47|27722.47|27722.47|27722.47|27722.47|27722.47|0
1653644060000|2022-05-27 09:34:20|27721.65|27721.65|27721.24|27721.24|27721.65|27721.65|27721.24|27721.24|0
1653644070000|2022-05-27 09:34:30|27717.71|27717.71|27717.71|27717.71|27717.71|27717.71|27717.71|27717.71|0
1653644140000|2022-05-27 09:35:40|27721.24|27721.24|27717.71|27717.71|27721.24|27721.24|27717.71|27717.71|0
1653644150000|2022-05-27 09:35:50|27716.2|27716.2|27716.2|27716.2|27716.2|27716.2|27716.2|27716.2|0
1653644170000|2022-05-27 09:36:10|27716.5|27716.5|27727.11|27727.11|27727.11|27727.11|27716.5|27716.5|0
1653644180000|2022-05-27 09:36:20|27730.64|27730.64|27730.64|27730.64|27730.64|27730.64|27730.64|27730.64|0
1653644200000|2022-05-27 09:36:40|27727.11|27727.11|27727.11|27727.11|27727.11|27727.11|27727.11|27727.11|0
1653644210000|2022-05-27 09:36:50|27734.18|27734.18|27734.18|27734.18|27734.18|27734.18|27734.18|27734.18|0
1653644270000|2022-05-27 09:37:50|27733.28|27733.28|27733.09|27733.09|27733.28|27733.28|27732.68|27732.68|0
1653644290000|2022-05-27 09:38:10|27732.49|27732.49|27732.49|27732.49|27732.49|27732.49|27732.49|27732.49|0
1653644340000|2022-05-27 09:39:00|27739.56|27739.56|27750.57|27750.57|27750.57|27750.57|27739.56|27739.56|0
1653644350000|2022-05-27 09:39:10|27750.87|27750.87|27750.87|27750.87|27750.87|27750.87|27750.87|27750.87|0
1653644360000|2022-05-27 09:39:20|27754.41|27754.41|27754.41|27754.41|27754.41|27754.41|27754.41|27754.41|0
1653644380000|2022-05-27 09:39:40|27753.8|27753.8|27753.8|27753.8|27753.8|27753.8|27753.8|27753.8|0
1653644410000|2022-05-27 09:40:10|27754.21|27754.21|27754.21|27754.21|27754.21|27754.21|27754.21|27754.21|0
1653644430000|2022-05-27 09:40:30|27750.68|27750.68|27754.21|27754.21|27757.75|27757.75|27750.68|27750.68|0
1653644470000|2022-05-27 09:41:10|27755.12|27755.12|27755.12|27755.12|27755.12|27755.12|27755.12|27755.12|0
1653644480000|2022-05-27 09:41:20|27758.65|27758.65|27758.65|27758.65|27758.65|27758.65|27758.65|27758.65|0
1653644510000|2022-05-27 09:41:50|27765.72|27765.72|27765.72|27765.72|27765.72|27765.72|27765.72|27765.72|0
1653644530000|2022-05-27 09:42:10|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|27766.13|0
1653644540000|2022-05-27 09:42:20|27767.33|27767.33|27774.4|27774.4|27774.4|27774.4|27767.33|27767.33|0
1653644590000|2022-05-27 09:43:10|27775|27775|27778.54|27778.54|27778.54|27778.54|27775|27775|0
1653644630000|2022-05-27 09:43:50|27771.47|27771.47|27771.47|27771.47|27771.47|27771.47|27771.47|27771.47|0
1653644660000|2022-05-27 09:44:20|27772.67|27772.67|27772.97|27772.97|27772.97|27772.97|27772.67|27772.67|0
1653644690000|2022-05-27 09:44:50|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|27776.5|0
1653644710000|2022-05-27 09:45:10|27776.91|27776.91|27776.91|27776.91|27776.91|27776.91|27776.91|27776.91|0
1653644740000|2022-05-27 09:45:40|27776.5|27776.5|27776.91|27776.91|27776.91|27776.91|27776.5|27776.5|0
1653644760000|2022-05-27 09:46:00|27775.71|27775.71|27775.41|27775.41|27775.71|27775.71|27775.41|27775.41|0
1653644810000|2022-05-27 09:46:50|27776.01|27776.01|27776.01|27776.01|27776.01|27776.01|27776.01|27776.01|0
1653644820000|2022-05-27 09:47:00|27772.48|27772.48|27772.48|27772.48|27772.48|27772.48|27772.48|27772.48|0
1653644850000|2022-05-27 09:47:30|27776.01|27776.01|27793.69|27793.69|27797.22|27797.22|27776.01|27776.01|0
1653644860000|2022-05-27 09:47:40|27790.15|27790.15|27790.15|27790.15|27790.15|27790.15|27790.15|27790.15|0
1653644870000|2022-05-27 09:47:50|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|0
1653644890000|2022-05-27 09:48:10|27790.15|27790.15|27790.15|27790.15|27790.15|27790.15|27790.15|27790.15|0
1653644930000|2022-05-27 09:48:50|27791.05|27791.05|27791.9|27791.9|27791.9|27791.9|27791.05|27791.05|0
1653644990000|2022-05-27 09:49:50|27784.83|27784.83|27784.83|27784.83|27784.83|27784.83|27784.83|27784.83|0
1653645010000|2022-05-27 09:50:10|27784.23|27784.23|27776.45|27776.45|27784.23|27784.23|27776.45|27776.45|0
1653645070000|2022-05-27 09:51:10|27772.91|27772.91|27779.98|27779.98|27783.52|27783.52|27772.91|27772.91|0
1653645080000|2022-05-27 09:51:20|27772.91|27772.91|27776.45|27776.45|27776.45|27776.45|27772.91|27772.91|0
1653645100000|2022-05-27 09:51:40|27779.98|27779.98|27779.98|27779.98|27779.98|27779.98|27779.98|27779.98|0
1653645110000|2022-05-27 09:51:50|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|0
1653645160000|2022-05-27 09:52:40|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|0
1653645300000|2022-05-27 09:55:00|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|0
1653645350000|2022-05-27 09:55:50|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|27769.38|0
1653645410000|2022-05-27 09:56:50|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|0
1653645420000|2022-05-27 09:57:00|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|0
1653645430000|2022-05-27 09:57:10|27779.98|27779.98|27783.52|27783.52|27783.52|27783.52|27779.98|27779.98|0
1653645460000|2022-05-27 09:57:40|27772.91|27772.91|27769.38|27769.38|27772.91|27772.91|27769.38|27769.38|0
1653645470000|2022-05-27 09:57:50|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|27772.91|0
1653645490000|2022-05-27 09:58:10|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|27776.45|0
1653645540000|2022-05-27 09:59:00|27776.86|27776.86|27780.39|27780.39|27780.39|27780.39|27776.86|27776.86|0
1653645580000|2022-05-27 09:59:40|27778.89|27778.89|27778.89|27778.89|27778.89|27778.89|27778.89|27778.89|0
1653645590000|2022-05-27 09:59:50|27778.48|27778.48|27778.07|27778.07|27778.48|27778.48|27778.07|27778.07|0
1653645600000|2022-05-27 10:00:00|27777.77|27777.77|27778.18|27778.18|27778.18|27778.18|27777.77|27777.77|0
1653645610000|2022-05-27 10:00:10|27771.11|27771.11|27770.62|27770.62|27771.11|27771.11|27770.62|27770.62|0
1653645620000|2022-05-27 10:00:20|27770.87|27770.87|27770.87|27770.87|27770.87|27770.87|27770.87|27770.87|0
1653645690000|2022-05-27 10:01:30|27774.4|27774.4|27785.01|27785.01|27785.01|27785.01|27774.4|27774.4|0
1653645760000|2022-05-27 10:02:40|27784.11|27784.11|27784.11|27784.11|27784.11|27784.11|27784.11|27784.11|0
1653645780000|2022-05-27 10:03:00|27777.04|27777.04|27777.04|27777.04|27777.04|27777.04|27777.04|27777.04|0
1653645800000|2022-05-27 10:03:20|27777.94|27777.94|27778.84|27778.84|27778.84|27778.84|27777.94|27777.94|0
1653645810000|2022-05-27 10:03:30|27779.14|27779.14|27779.14|27779.14|27779.14|27779.14|27779.14|27779.14|0
1653645830000|2022-05-27 10:03:50|27775.6|27775.6|27775.6|27775.6|27775.6|27775.6|27775.6|27775.6|0
1653645840000|2022-05-27 10:04:00|27776.01|27776.01|27776.01|27776.01|27776.42|27776.42|27776.01|27776.01|0
1653645850000|2022-05-27 10:04:10|27779.55|27779.55|27779.55|27779.55|27779.55|27779.55|27779.55|27779.55|0
1653645900000|2022-05-27 10:05:00|27780.15|27780.15|27780.15|27780.15|27780.15|27780.15|27780.15|27780.15|0
1653645910000|2022-05-27 10:05:10|27787.22|27787.22|27787.22|27787.22|27787.22|27787.22|27787.22|27787.22|0
1653645980000|2022-05-27 10:06:20|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|27790.75|0
1653646090000|2022-05-27 10:08:10|27794.29|27794.29|27794.29|27794.29|27794.29|27794.29|27794.29|27794.29|0
1653646140000|2022-05-27 10:09:00|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|27793.69|0
1653646200000|2022-05-27 10:10:00|27793.93|27793.93|27793.93|27793.93|27793.93|27793.93|27790.39|27790.39|0
1653646290000|2022-05-27 10:11:30|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|0
1653646370000|2022-05-27 10:12:50|27791.3|27791.3|27791.3|27791.3|27791.3|27791.3|27791.3|27791.3|0
1653646430000|2022-05-27 10:13:50|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|27794.83|0
1653646440000|2022-05-27 10:14:00|27794.53|27794.53|27794.53|27794.53|27794.53|27794.53|27794.53|27794.53|0
1653646470000|2022-05-27 10:14:30|27787.46|27787.46|27787.05|27787.05|27787.46|27787.46|27787.05|27787.05|0
1653646520000|2022-05-27 10:15:20|27794.12|27794.12|27794.12|27794.12|27794.12|27794.12|27794.12|27794.12|0
1653646570000|2022-05-27 10:16:10|27790.59|27790.59|27794.12|27794.12|27794.12|27794.12|27790.59|27790.59|0
1653646580000|2022-05-27 10:16:20|27797.66|27797.66|27801.19|27801.19|27801.19|27801.19|27797.66|27797.66|0
1653646590000|2022-05-27 10:16:30|27804.73|27804.73|27804.73|27804.73|27804.73|27804.73|27804.73|27804.73|0
1653646650000|2022-05-27 10:17:30|27808.26|27808.26|27808.26|27808.26|27808.26|27808.26|27808.26|27808.26|0
1653646660000|2022-05-27 10:17:40|27808.56|27808.56|27808.56|27808.56|27808.56|27808.56|27808.56|27808.56|0
1653646680000|2022-05-27 10:18:00|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|27808.32|0
1653646720000|2022-05-27 10:18:40|27804.78|27804.78|27804.78|27804.78|27804.78|27804.78|27804.78|27804.78|0
1653646770000|2022-05-27 10:19:30|27801.25|27801.25|27801.25|27801.25|27801.25|27801.25|27801.25|27801.25|0
1653646800000|2022-05-27 10:20:00|27801.55|27801.55|27801.55|27801.55|27801.55|27801.55|27801.55|27801.55|0
1653646830000|2022-05-27 10:20:30|27805.08|27805.08|27808.62|27808.62|27808.62|27808.62|27805.08|27805.08|0
1653646870000|2022-05-27 10:21:10|27805.08|27805.08|27805.08|27805.08|27805.08|27805.08|27805.08|27805.08|0
1653646920000|2022-05-27 10:22:00|27801.55|27801.55|27805.08|27805.08|27805.08|27805.08|27801.55|27801.55|0
1653646950000|2022-05-27 10:22:30|27801.55|27801.55|27801.55|27801.55|27801.55|27801.55|27801.55|27801.55|0
1653646960000|2022-05-27 10:22:40|27801.14|27801.14|27804.67|27804.67|27804.67|27804.67|27801.14|27801.14|0
1653647040000|2022-05-27 10:24:00|27801.14|27801.14|27801.14|27801.14|27801.14|27801.14|27801.14|27801.14|0
1653647140000|2022-05-27 10:25:40|27797.6|27797.6|27797.6|27797.6|27797.6|27797.6|27797.6|27797.6|0
1653647150000|2022-05-27 10:25:50|27790.53|27790.53|27787|27787|27790.53|27790.53|27787|27787|0
1653647180000|2022-05-27 10:26:20|27790.53|27790.53|27794.07|27794.07|27794.07|27794.07|27790.53|27790.53|0
1653647190000|2022-05-27 10:26:30|27790.53|27790.53|27790.53|27790.53|27790.53|27790.53|27790.53|27790.53|0
1653647220000|2022-05-27 10:27:00|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|27794.07|0
1653647240000|2022-05-27 10:27:20|27790.53|27790.53|27790.53|27790.53|27790.53|27790.53|27790.53|27790.53|0
1653647280000|2022-05-27 10:28:00|27787|27787|27783.46|27783.46|27787|27787|27783.46|27783.46|0
1653647300000|2022-05-27 10:28:20|27787|27787|27787|27787|27787|27787|27787|27787|0
1653647310000|2022-05-27 10:28:30|27790.53|27790.53|27794.07|27794.07|27794.07|27794.07|27790.53|27790.53|0
1653647330000|2022-05-27 10:28:50|27793.66|27793.66|27793.36|27793.36|27793.66|27793.66|27793.36|27793.36|0
1653647340000|2022-05-27 10:29:00|27789.82|27789.82|27789.82|27789.82|27789.82|27789.82|27789.82|27789.82|0
1653647380000|2022-05-27 10:29:40|27788.92|27788.92|27789.82|27789.82|27789.82|27789.82|27788.92|27788.92|0
1653647430000|2022-05-27 10:30:30|27789.52|27789.52|27789.52|27789.52|27789.52|27789.52|27789.52|27789.52|0
1653647440000|2022-05-27 10:30:40|27793.06|27793.06|27793.06|27793.06|27793.06|27793.06|27793.06|27793.06|0
1653647490000|2022-05-27 10:31:30|27790.96|27790.96|27790.66|27790.66|27790.96|27790.96|27790.66|27790.66|0
1653647500000|2022-05-27 10:31:40|27790.25|27790.25|27790.25|27790.25|27790.25|27790.25|27790.25|27790.25|0
1653647510000|2022-05-27 10:31:50|27793.78|27793.78|27790.25|27790.25|27793.78|27793.78|27790.25|27790.25|0
1653647600000|2022-05-27 10:33:20|27791.15|27791.15|27791.15|27791.15|27791.15|27791.15|27791.15|27791.15|0
1653647610000|2022-05-27 10:33:30|27791.45|27791.45|27791.45|27791.45|27791.45|27791.45|27791.45|27791.45|0
1653647810000|2022-05-27 10:36:50|27791.04|27791.04|27787.5|27787.5|27791.04|27791.04|27787.5|27787.5|0
1653647820000|2022-05-27 10:37:00|27791.04|27791.04|27794.57|27794.57|27794.57|27794.57|27791.04|27791.04|0
1653647830000|2022-05-27 10:37:10|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|27798.11|0
1653647840000|2022-05-27 10:37:20|27801.64|27801.64|27801.64|27801.64|27801.64|27801.64|27801.64|27801.64|0
1653647940000|2022-05-27 10:39:00|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|27805.18|0
1653647950000|2022-05-27 10:39:10|27808.71|27808.71|27808.71|27808.71|27808.71|27808.71|27808.71|27808.71|0
1653647970000|2022-05-27 10:39:30|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|27812.25|0
1653647980000|2022-05-27 10:39:40|27815.78|27815.78|27815.78|27815.78|27815.78|27815.78|27815.78|27815.78|0
1653647990000|2022-05-27 10:39:50|27812.25|27812.25|27813.07|27813.07|27813.07|27813.07|27812.25|27812.25|0
1653648000000|2022-05-27 10:40:00|27816.6|27816.6|27817.5|27817.5|27817.5|27817.5|27816.6|27816.6|0
1653648010000|2022-05-27 10:40:10|27818.1|27818.1|27821.64|27821.64|27821.64|27821.64|27818.1|27818.1|0
1653648020000|2022-05-27 10:40:20|27825.17|27825.17|27828.71|27828.71|27828.71|27828.71|27825.17|27825.17|0
1653648100000|2022-05-27 10:41:40|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|27825.17|0
1653648120000|2022-05-27 10:42:00|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|27821.64|0
1653648170000|2022-05-27 10:42:50|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|27821.94|0
1653648230000|2022-05-27 10:43:50|27825.47|27825.47|27825.47|27825.47|27825.47|27825.47|27825.47|27825.47|0
1653648270000|2022-05-27 10:44:30|27829.01|27829.01|27832.54|27832.54|27832.54|27832.54|27829.01|27829.01|0
1653648280000|2022-05-27 10:44:40|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|27836.08|0
1653648290000|2022-05-27 10:44:50|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|0
1653648300000|2022-05-27 10:45:00|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|0
1653648310000|2022-05-27 10:45:10|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|27832.65|0
1653648340000|2022-05-27 10:45:40|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|27832.95|0
1653648440000|2022-05-27 10:47:20|27836.49|27836.49|27840.02|27840.02|27840.02|27840.02|27836.49|27836.49|0
1653648470000|2022-05-27 10:47:50|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|27836.49|0
1653648480000|2022-05-27 10:48:00|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|27840.02|0
1653648490000|2022-05-27 10:48:10|27847.09|27847.09|27850.63|27850.63|27850.63|27850.63|27847.09|27847.09|0
1653648560000|2022-05-27 10:49:20|27840.02|27840.02|27825.88|27825.88|27840.02|27840.02|27825.88|27825.88|0
1653648590000|2022-05-27 10:49:50|27822.35|27822.35|27822.35|27822.35|27822.35|27822.35|27822.35|27822.35|0
1653648630000|2022-05-27 10:50:30|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|0
1653648640000|2022-05-27 10:50:40|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|0
1653648660000|2022-05-27 10:51:00|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|0
1653648680000|2022-05-27 10:51:20|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|0
1653648760000|2022-05-27 10:52:40|27815.28|27815.28|27815.28|27815.28|27815.28|27815.28|27811.74|27811.74|0
1653648800000|2022-05-27 10:53:20|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|0
1653648810000|2022-05-27 10:53:30|27808.21|27808.21|27808.21|27808.21|27808.21|27808.21|27804.67|27804.67|0
1653648820000|2022-05-27 10:53:40|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|27811.74|0
1653648840000|2022-05-27 10:54:00|27815.28|27815.28|27825.88|27825.88|27825.88|27825.88|27815.28|27815.28|0
1653648850000|2022-05-27 10:54:10|27826.18|27826.18|27826.18|27826.18|27826.18|27826.18|27826.18|27826.18|0
1653648860000|2022-05-27 10:54:20|27829.72|27829.72|27840.32|27840.32|27840.32|27840.32|27829.72|27829.72|0
1653648880000|2022-05-27 10:54:40|27840.62|27840.62|27840.62|27840.62|27840.62|27840.62|27840.62|27840.62|0
1653648890000|2022-05-27 10:54:50|27847.69|27847.69|27847.69|27847.69|27847.69|27847.69|27847.69|27847.69|0
1653648910000|2022-05-27 10:55:10|27854.76|27854.76|27855.01|27855.01|27855.25|27855.25|27854.76|27854.76|0
1653648920000|2022-05-27 10:55:20|27862.08|27862.08|27865.61|27865.61|27865.61|27865.61|27862.08|27862.08|0
1653648930000|2022-05-27 10:55:30|27862.08|27862.08|27862.08|27862.08|27862.08|27862.08|27862.08|27862.08|0
1653648940000|2022-05-27 10:55:40|27858.54|27858.54|27855.01|27855.01|27858.54|27858.54|27855.01|27855.01|0
1653648960000|2022-05-27 10:56:00|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|27858.54|0
1653648970000|2022-05-27 10:56:10|27858.78|27858.78|27858.78|27858.78|27858.78|27858.78|27858.78|27858.78|0
1653649000000|2022-05-27 10:56:40|27859.08|27859.08|27858.67|27858.67|27859.08|27859.08|27858.67|27858.67|0
1653649020000|2022-05-27 10:57:00|27865.74|27865.74|27865.74|27865.74|27865.74|27865.74|27865.74|27865.74|0
1653649040000|2022-05-27 10:57:20|27869.28|27869.28|27865.74|27865.74|27869.28|27869.28|27865.74|27865.74|0
1653649050000|2022-05-27 10:57:30|27865.5|27865.5|27865.5|27865.5|27865.5|27865.5|27865.5|27865.5|0
1653649080000|2022-05-27 10:58:00|27872.57|27872.57|27883.18|27883.18|27883.18|27883.18|27872.57|27872.57|0
1653649120000|2022-05-27 10:58:40|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|27872.57|0
1653649140000|2022-05-27 10:59:00|27883.18|27883.18|27883.18|27883.18|27883.18|27883.18|27883.18|27883.18|0
1653649170000|2022-05-27 10:59:30|27883.48|27883.48|27876.41|27876.41|27883.48|27883.48|27876.41|27876.41|0
1653649190000|2022-05-27 10:59:50|27879.94|27879.94|27883.48|27883.48|27883.48|27883.48|27879.94|27879.94|0
1653649200000|2022-05-27 11:00:00|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|0
1653649210000|2022-05-27 11:00:10|27872.87|27872.87|27872.87|27872.87|27872.87|27872.87|27872.87|27872.87|0
1653649220000|2022-05-27 11:00:20|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|0
1653649260000|2022-05-27 11:01:00|27869.34|27869.34|27873.47|27873.47|27873.47|27873.47|27869.34|27869.34|0
1653649270000|2022-05-27 11:01:10|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|27869.94|0
1653649300000|2022-05-27 11:01:40|27877.01|27877.01|27877.01|27877.01|27877.01|27877.01|27877.01|27877.01|0
1653649330000|2022-05-27 11:02:10|27873.47|27873.47|27866.4|27866.4|27873.47|27873.47|27866.4|27866.4|0
1653649370000|2022-05-27 11:02:50|27865.99|27865.99|27865.69|27865.69|27865.99|27865.99|27865.69|27865.69|0
1653649380000|2022-05-27 11:03:00|27862.16|27862.16|27862.16|27862.16|27862.16|27862.16|27862.16|27862.16|0
1653649440000|2022-05-27 11:04:00|27851.55|27851.55|27851.55|27851.55|27851.55|27851.55|27851.55|27851.55|0
1653649460000|2022-05-27 11:04:20|27851.25|27851.25|27840.65|27840.65|27851.25|27851.25|27840.65|27840.65|0
1653649480000|2022-05-27 11:04:40|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|0
1653649490000|2022-05-27 11:04:50|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|27840.65|0
1653649540000|2022-05-27 11:05:40|27840.35|27840.35|27840.35|27840.35|27840.35|27840.35|27840.35|27840.35|0
1653649580000|2022-05-27 11:06:20|27840.95|27840.95|27840.95|27840.95|27840.95|27840.95|27840.95|27840.95|0
1653649590000|2022-05-27 11:06:30|27840.35|27840.35|27843.88|27843.88|27843.88|27843.88|27840.35|27840.35|0
1653649600000|2022-05-27 11:06:40|27847.42|27847.42|27847.42|27847.42|27847.42|27847.42|27847.42|27847.42|0
1653649620000|2022-05-27 11:07:00|27850.95|27850.95|27848.24|27848.24|27850.95|27850.95|27847.42|27847.42|0
1653649690000|2022-05-27 11:08:10|27844.7|27844.7|27844.7|27844.7|27844.7|27844.7|27844.7|27844.7|0
1653649700000|2022-05-27 11:08:20|27848.24|27848.24|27844.7|27844.7|27848.24|27848.24|27844.7|27844.7|0
1653649730000|2022-05-27 11:08:50|27848.24|27848.24|27844.7|27844.7|27848.24|27848.24|27844.7|27844.7|0
1653649760000|2022-05-27 11:09:20|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|27845.3|0
1653649770000|2022-05-27 11:09:30|27841.77|27841.77|27841.77|27841.77|27841.77|27841.77|27841.77|27841.77|0
1653649780000|2022-05-27 11:09:40|27838.23|27838.23|27838.23|27838.23|27838.23|27838.23|27838.23|27838.23|0
1653649790000|2022-05-27 11:09:50|27824.09|27824.09|27824.09|27824.09|27824.09|27824.09|27824.09|27824.09|0
1653649840000|2022-05-27 11:10:40|27820.56|27820.56|27817.02|27817.02|27820.56|27820.56|27817.02|27817.02|0
1653649850000|2022-05-27 11:10:50|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|0
1653649860000|2022-05-27 11:11:00|27816.61|27816.61|27816.61|27816.61|27816.61|27816.61|27816.61|27816.61|0
1653649890000|2022-05-27 11:11:30|27791.87|27791.87|27802.47|27802.47|27802.47|27802.47|27791.87|27791.87|0
1653649940000|2022-05-27 11:12:20|27798.94|27798.94|27795.4|27795.4|27798.94|27798.94|27795.4|27795.4|0
1653649950000|2022-05-27 11:12:30|27791.87|27791.87|27791.87|27791.87|27791.87|27791.87|27791.87|27791.87|0
1653649960000|2022-05-27 11:12:40|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|27795.4|0
1653649980000|2022-05-27 11:13:00|27788.33|27788.33|27788.33|27788.33|27788.33|27788.33|27788.33|27788.33|0
1653650010000|2022-05-27 11:13:30|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|27787.43|0
1653650040000|2022-05-27 11:14:00|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|0
1653650050000|2022-05-27 11:14:10|27787.67|27787.67|27787.67|27787.67|27787.67|27787.67|27787.67|27787.67|0
1653650080000|2022-05-27 11:14:40|27787.98|27787.98|27787.98|27787.98|27787.98|27787.98|27787.98|27787.98|0
1653650090000|2022-05-27 11:14:50|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|27791.51|0
1653650100000|2022-05-27 11:15:00|27798.58|27798.58|27798.58|27798.58|27798.58|27798.58|27798.58|27798.58|0
1653650120000|2022-05-27 11:15:20|27809.18|27809.18|27812.72|27812.72|27812.72|27812.72|27809.18|27809.18|0
1653650130000|2022-05-27 11:15:30|27813.02|27813.02|27813.02|27813.02|27813.02|27813.02|27813.02|27813.02|0
1653650150000|2022-05-27 11:15:50|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|27816.55|0
1653650200000|2022-05-27 11:16:40|27813.02|27813.02|27812.61|27812.61|27813.02|27813.02|27812.61|27812.61|0
1653650250000|2022-05-27 11:17:30|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|0
1653650290000|2022-05-27 11:18:10|27808.67|27808.67|27808.67|27808.67|27808.67|27808.67|27808.67|27808.67|0
1653650340000|2022-05-27 11:19:00|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|27809.08|0
1653650350000|2022-05-27 11:19:10|27805.54|27805.54|27809.08|27809.08|27809.08|27809.08|27805.54|27805.54|0
1653650370000|2022-05-27 11:19:30|27812.61|27812.61|27816.15|27816.15|27816.15|27816.15|27805.54|27805.54|0
1653650400000|2022-05-27 11:20:00|27812.61|27812.61|27819.68|27819.68|27819.68|27819.68|27812.61|27812.61|0
1653650410000|2022-05-27 11:20:10|27816.15|27816.15|27819.68|27819.68|27819.68|27819.68|27816.15|27816.15|0
1653650440000|2022-05-27 11:20:40|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|0
1653650450000|2022-05-27 11:20:50|27812.61|27812.61|27809.08|27809.08|27812.61|27812.61|27809.08|27809.08|0
1653650460000|2022-05-27 11:21:00|27802.01|27802.01|27802.01|27802.01|27802.01|27802.01|27802.01|27802.01|0
1653650550000|2022-05-27 11:22:30|27794.94|27794.94|27794.94|27794.94|27794.94|27794.94|27794.94|27794.94|0
1653650560000|2022-05-27 11:22:40|27798.47|27798.47|27798.47|27798.47|27798.47|27798.47|27798.47|27798.47|0
1653650590000|2022-05-27 11:23:10|27794.94|27794.94|27801.71|27801.71|27802.01|27802.01|27794.94|27794.94|0
1653650610000|2022-05-27 11:23:30|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|27800.8|0
1653650620000|2022-05-27 11:23:40|27797.27|27797.27|27797.27|27797.27|27797.27|27797.27|27797.27|27797.27|0
1653650690000|2022-05-27 11:24:50|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|27793.73|0
1653650700000|2022-05-27 11:25:00|27794.14|27794.14|27794.14|27794.14|27794.14|27794.14|27794.14|27794.14|0
1653650710000|2022-05-27 11:25:10|27792.94|27792.94|27792.94|27792.94|27792.94|27792.94|27792.94|27792.94|0
1653650760000|2022-05-27 11:26:00|27792.34|27792.34|27792.94|27792.94|27792.94|27792.94|27792.34|27792.34|0
1653650770000|2022-05-27 11:26:10|27793.35|27793.35|27800.42|27800.42|27800.42|27800.42|27793.35|27793.35|0
1653650780000|2022-05-27 11:26:20|27801.62|27801.62|27801.62|27801.62|27801.62|27801.62|27801.62|27801.62|0
1653650910000|2022-05-27 11:28:30|27805.16|27805.16|27804.92|27804.92|27808.69|27808.69|27804.92|27804.92|0
1653650920000|2022-05-27 11:28:40|27811.99|27811.99|27811.99|27811.99|27811.99|27811.99|27811.99|27811.99|0
1653650930000|2022-05-27 11:28:50|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|27804.92|0
1653650940000|2022-05-27 11:29:00|27801.38|27801.38|27801.38|27801.38|27801.38|27801.38|27801.38|27801.38|0
1653650970000|2022-05-27 11:29:30|27801.87|27801.87|27801.87|27801.87|27801.87|27801.87|27801.87|27801.87|0
1653651030000|2022-05-27 11:30:30|27798.33|27798.33|27798.33|27798.33|27798.33|27798.33|27798.33|27798.33|0
1653651050000|2022-05-27 11:30:50|27801.87|27801.87|27801.87|27801.87|27801.87|27801.87|27801.87|27801.87|0
1653651060000|2022-05-27 11:31:00|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|27801.46|0
1653651070000|2022-05-27 11:31:10|27797.92|27797.92|27796.42|27796.42|27797.92|27797.92|27796.42|27796.42|0
1653651100000|2022-05-27 11:31:40|27792.88|27792.88|27792.88|27792.88|27792.88|27792.88|27792.88|27792.88|0
1653651210000|2022-05-27 11:33:30|27791.98|27791.98|27791.08|27791.08|27791.98|27791.98|27791.08|27791.08|0
1653651300000|2022-05-27 11:35:00|27790.48|27790.48|27789.66|27789.66|27790.48|27790.48|27789.66|27789.66|0
1653651360000|2022-05-27 11:36:00|27793.2|27793.2|27793.2|27793.2|27793.2|27793.2|27793.2|27793.2|0
1653651440000|2022-05-27 11:37:20|27789.66|27789.66|27789.66|27789.66|27789.66|27789.66|27789.66|27789.66|0
1653651480000|2022-05-27 11:38:00|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|27790.07|0
1653651590000|2022-05-27 11:39:50|27786.54|27786.54|27787.36|27787.36|27787.36|27787.36|27786.54|27786.54|0
1653651620000|2022-05-27 11:40:20|27786.95|27786.95|27786.95|27786.95|27786.95|27786.95|27786.95|27786.95|0
1653651630000|2022-05-27 11:40:30|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|0
1653651720000|2022-05-27 11:42:00|27791.08|27791.08|27791.08|27791.08|27794.62|27794.62|27787.55|27787.55|0
1653651810000|2022-05-27 11:43:30|27794.62|27794.62|27791.08|27791.08|27794.62|27794.62|27791.08|27791.08|0
1653651820000|2022-05-27 11:43:40|27790.6|27790.6|27790.6|27790.6|27790.6|27790.6|27790.6|27790.6|0
1653651880000|2022-05-27 11:44:40|27791.5|27791.5|27787.96|27787.96|27791.5|27791.5|27787.96|27787.96|0
1653651900000|2022-05-27 11:45:00|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|27787.55|0
1653651930000|2022-05-27 11:45:30|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|27791.09|0
1653651960000|2022-05-27 11:46:00|27787.55|27787.55|27791.09|27791.09|27791.09|27791.09|27787.55|27787.55|0
1653652030000|2022-05-27 11:47:10|27787.55|27787.55|27776.95|27776.95|27787.55|27787.55|27776.95|27776.95|0
1653652040000|2022-05-27 11:47:20|27773.41|27773.41|27769.88|27769.88|27773.41|27773.41|27769.88|27769.88|0
1653652060000|2022-05-27 11:47:40|27766.34|27766.34|27766.34|27766.34|27766.34|27766.34|27766.34|27766.34|0
1653652070000|2022-05-27 11:47:50|27769.88|27769.88|27776.95|27776.95|27776.95|27776.95|27769.88|27769.88|0
1653652110000|2022-05-27 11:48:30|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|27780.48|0
1653652120000|2022-05-27 11:48:40|27780.18|27780.18|27780.48|27780.48|27780.48|27780.48|27780.18|27780.18|0
1653652160000|2022-05-27 11:49:20|27776.95|27776.95|27776.95|27776.95|27776.95|27776.95|27776.95|27776.95|0
1653652200000|2022-05-27 11:50:00|27773.41|27773.41|27773.41|27773.41|27773.41|27773.41|27773.41|27773.41|0
1653652220000|2022-05-27 11:50:20|27773.82|27773.82|27773.82|27773.82|27773.82|27773.82|27773.82|27773.82|0
1653652240000|2022-05-27 11:50:40|27752.61|27752.61|27752.31|27752.31|27752.61|27752.61|27752.31|27752.31|0
1653652250000|2022-05-27 11:50:50|27751.9|27751.9|27751.6|27751.6|27751.9|27751.9|27751.6|27751.6|0
1653652270000|2022-05-27 11:51:10|27751.36|27751.36|27740.76|27740.76|27751.36|27751.36|27740.76|27740.76|0
1653652310000|2022-05-27 11:51:50|27744.29|27744.29|27744.29|27744.29|27744.29|27744.29|27740.76|27740.76|0
1653652320000|2022-05-27 11:52:00|27740.76|27740.76|27740.76|27740.76|27740.76|27740.76|27740.76|27740.76|0
1653652330000|2022-05-27 11:52:10|27740.35|27740.35|27729.74|27729.74|27740.35|27740.35|27729.74|27729.74|0
1653652380000|2022-05-27 11:53:00|27729.44|27729.44|27725.91|27725.91|27729.44|27729.44|27725.91|27725.91|0
1653652440000|2022-05-27 11:54:00|27722.37|27722.37|27722.37|27722.37|27722.37|27722.37|27722.37|27722.37|0
1653652460000|2022-05-27 11:54:20|27722.78|27722.78|27722.78|27722.78|27722.78|27722.78|27722.78|27722.78|0
1653652490000|2022-05-27 11:54:50|27719.25|27719.25|27718.35|27718.35|27719.25|27719.25|27718.35|27718.35|0
1653652520000|2022-05-27 11:55:20|27718.95|27718.95|27718.95|27718.95|27718.95|27718.95|27718.95|27718.95|0
1653652540000|2022-05-27 11:55:40|27719.36|27719.36|27719.36|27719.36|27719.36|27719.36|27719.36|27719.36|0
1653652560000|2022-05-27 11:56:00|27722.89|27722.89|27719.36|27719.36|27722.89|27722.89|27719.36|27719.36|0
1653652570000|2022-05-27 11:56:10|27715.82|27715.82|27715.82|27715.82|27715.82|27715.82|27715.82|27715.82|0
1653652580000|2022-05-27 11:56:20|27719.36|27719.36|27722.89|27722.89|27729.96|27729.96|27719.36|27719.36|0
1653652590000|2022-05-27 11:56:30|27719.36|27719.36|27719.36|27719.36|27719.36|27719.36|27719.36|27719.36|0
1653652620000|2022-05-27 11:57:00|27708.75|27708.75|27708.75|27708.75|27708.75|27708.75|27708.75|27708.75|0
1653652630000|2022-05-27 11:57:10|27712.29|27712.29|27719.36|27719.36|27719.36|27719.36|27712.29|27712.29|0
1653652680000|2022-05-27 11:58:00|27726.43|27726.43|27729.96|27729.96|27729.96|27729.96|27726.43|27726.43|0
1653652690000|2022-05-27 11:58:10|27733.5|27733.5|27733.5|27733.5|27733.5|27733.5|27733.5|27733.5|0
1653652730000|2022-05-27 11:58:50|27732.29|27732.29|27732.29|27732.29|27732.29|27732.29|27732.29|27732.29|0
1653652740000|2022-05-27 11:59:00|27731.88|27731.88|27731.88|27731.88|27731.88|27731.88|27731.88|27731.88|0
1653652760000|2022-05-27 11:59:20|27735.42|27735.42|27731.88|27731.88|27735.42|27735.42|27731.88|27731.88|0
1653652770000|2022-05-27 11:59:30|27735.42|27735.42|27739.77|27739.77|27739.77|27739.77|27735.42|27735.42|0
1653652800000|2022-05-27 12:00:00|27732.7|27732.7|27732.7|27732.7|27732.7|27732.7|27732.7|27732.7|0
1653652810000|2022-05-27 12:00:10|27729.17|27729.17|27729.17|27729.17|27729.17|27729.17|27729.17|27729.17|0
1653652820000|2022-05-27 12:00:20|27725.63|27725.63|27726.24|27726.24|27729.17|27729.17|27725.63|27725.63|0
1653652880000|2022-05-27 12:01:20|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|27729.77|0
1653652910000|2022-05-27 12:01:50|27730.01|27730.01|27730.25|27730.25|27730.25|27730.25|27730.01|27730.01|0
1653652950000|2022-05-27 12:02:30|27726.72|27726.72|27726.72|27726.72|27726.72|27726.72|27726.72|27726.72|0
1653652960000|2022-05-27 12:02:40|27726.96|27726.96|27726.96|27726.96|27726.96|27726.96|27726.96|27726.96|0
1653653000000|2022-05-27 12:03:20|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|27727.56|0
1653653010000|2022-05-27 12:03:30|27720.49|27720.49|27724.03|27724.03|27724.03|27724.03|27720.49|27720.49|0
1653653020000|2022-05-27 12:03:40|27727.56|27727.56|27724.03|27724.03|27727.56|27727.56|27724.03|27724.03|0
1653653040000|2022-05-27 12:04:00|27727.26|27727.26|27727.56|27727.56|27727.56|27727.56|27727.26|27727.26|0
1653653050000|2022-05-27 12:04:10|27731.1|27731.1|27731.1|27731.1|27731.1|27731.1|27731.1|27731.1|0
1653653080000|2022-05-27 12:04:40|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|0
1653653090000|2022-05-27 12:04:50|27729.9|27729.9|27729.9|27729.9|27729.9|27729.9|27729.9|27729.9|0
1653653100000|2022-05-27 12:05:00|27730.2|27730.2|27723.13|27723.13|27730.2|27730.2|27723.13|27723.13|0
1653653180000|2022-05-27 12:06:20|27726.66|27726.66|27733.73|27733.73|27733.73|27733.73|27726.66|27726.66|0
1653653210000|2022-05-27 12:06:50|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|27730.2|0
1653653220000|2022-05-27 12:07:00|27729.71|27729.71|27726.18|27726.18|27729.71|27729.71|27726.18|27726.18|0
1653653230000|2022-05-27 12:07:10|27722.64|27722.64|27722.23|27722.23|27722.64|27722.64|27722.23|27722.23|0
1653653240000|2022-05-27 12:07:20|27723.05|27723.05|27723.05|27723.05|27723.05|27723.05|27723.05|27723.05|0
1653653380000|2022-05-27 12:09:40|27722.75|27722.75|27722.34|27722.34|27722.75|27722.75|27722.34|27722.34|0
1653653420000|2022-05-27 12:10:20|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|0
1653653500000|2022-05-27 12:11:40|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|27729.41|0
1653653520000|2022-05-27 12:12:00|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|27725.88|0
1653653540000|2022-05-27 12:12:20|27726.18|27726.18|27726.18|27726.18|27726.18|27726.18|27726.18|27726.18|0
1653653570000|2022-05-27 12:12:50|27726.59|27726.59|27726.59|27726.59|27726.59|27726.59|27726.59|27726.59|0
1653653580000|2022-05-27 12:13:00|27719.52|27719.52|27719.28|27719.28|27719.52|27719.52|27719.28|27719.28|0
1653653610000|2022-05-27 12:13:30|27708.67|27708.67|27708.67|27708.67|27708.67|27708.67|27708.67|27708.67|0
1653653630000|2022-05-27 12:13:50|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|27712.21|0
1653653640000|2022-05-27 12:14:00|27715.74|27715.74|27715.74|27715.74|27715.74|27715.74|27715.74|27715.74|0
1653653650000|2022-05-27 12:14:10|27719.28|27719.28|27719.28|27719.28|27719.28|27719.28|27719.28|27719.28|0
1653653690000|2022-05-27 12:14:50|27718.07|27718.07|27718.07|27718.07|27718.07|27718.07|27718.07|27718.07|0
1653653700000|2022-05-27 12:15:00|27719.28|27719.28|27720.18|27720.18|27720.18|27720.18|27719.28|27719.28|0
1653653740000|2022-05-27 12:15:40|27713.11|27713.11|27713.11|27713.11|27713.11|27713.11|27713.11|27713.11|0
1653653760000|2022-05-27 12:16:00|27706.04|27706.04|27706.04|27706.04|27706.04|27706.04|27706.04|27706.04|0
1653653770000|2022-05-27 12:16:10|27695.43|27695.43|27695.43|27695.43|27695.43|27695.43|27695.43|27695.43|0
1653653780000|2022-05-27 12:16:20|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|27702.5|0
1653653810000|2022-05-27 12:16:50|27709.57|27709.57|27709.57|27709.57|27709.57|27709.57|27709.57|27709.57|0
1653653880000|2022-05-27 12:18:00|27698.97|27698.97|27691.08|27691.08|27698.97|27698.97|27691.08|27691.08|0
1653653900000|2022-05-27 12:18:20|27691.68|27691.68|27692.58|27692.58|27692.58|27692.58|27691.68|27691.68|0
1653653920000|2022-05-27 12:18:40|27699.65|27699.65|27699.65|27699.65|27699.65|27699.65|27696.11|27696.11|0
1653653930000|2022-05-27 12:18:50|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|27703.18|0
1653653940000|2022-05-27 12:19:00|27699.65|27699.65|27699.65|27699.65|27699.65|27699.65|27699.65|27699.65|0
1653653960000|2022-05-27 12:19:20|27699.35|27699.35|27699.35|27699.35|27699.35|27699.35|27699.35|27699.35|0
1653653970000|2022-05-27 12:19:30|27699.95|27699.95|27699.95|27699.95|27699.95|27699.95|27699.95|27699.95|0
1653653980000|2022-05-27 12:19:40|27696.41|27696.41|27685.81|27685.81|27696.41|27696.41|27685.81|27685.81|0
1653653990000|2022-05-27 12:19:50|27689.35|27689.35|27689.35|27689.35|27689.35|27689.35|27689.35|27689.35|0
1653654030000|2022-05-27 12:20:30|27682.28|27682.28|27685.81|27685.81|27685.81|27685.81|27682.28|27682.28|0
1653654040000|2022-05-27 12:20:40|27692.88|27692.88|27692.88|27692.88|27692.88|27692.88|27692.88|27692.88|0
1653654060000|2022-05-27 12:21:00|27692.58|27692.58|27693.48|27693.48|27693.48|27693.48|27692.58|27692.58|0
1653654070000|2022-05-27 12:21:10|27694.21|27694.21|27694.21|27694.21|27694.21|27694.21|27694.21|27694.21|0
1653654080000|2022-05-27 12:21:20|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|27694.69|0
1653654130000|2022-05-27 12:22:10|27701.76|27701.76|27701.76|27701.76|27701.76|27701.76|27701.76|27701.76|0
1653654180000|2022-05-27 12:23:00|27701.52|27701.52|27701.52|27701.52|27701.52|27701.52|27701.52|27701.52|0
1653654200000|2022-05-27 12:23:20|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|0
1653654220000|2022-05-27 12:23:40|27690.91|27690.91|27690.91|27690.91|27690.91|27690.91|27690.91|27690.91|0
1653654240000|2022-05-27 12:24:00|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|27694.45|0
1653654250000|2022-05-27 12:24:10|27697.98|27697.98|27697.98|27697.98|27697.98|27697.98|27697.98|27697.98|0
1653654270000|2022-05-27 12:24:30|27701.52|27701.52|27701.52|27701.52|27701.52|27701.52|27701.52|27701.52|0
1653654300000|2022-05-27 12:25:00|27701.93|27701.93|27701.52|27701.52|27701.93|27701.93|27701.52|27701.52|0
1653654330000|2022-05-27 12:25:30|27705.05|27705.05|27705.05|27705.05|27705.05|27705.05|27705.05|27705.05|0
1653654340000|2022-05-27 12:25:40|27704.45|27704.45|27704.45|27704.45|27704.45|27704.45|27704.45|27704.45|0
1653654370000|2022-05-27 12:26:10|27703.55|27703.55|27703.55|27703.55|27703.55|27703.55|27703.55|27703.55|0
1653654400000|2022-05-27 12:26:40|27707.09|27707.09|27707.09|27707.09|27707.09|27707.09|27696.48|27696.48|0
1653654410000|2022-05-27 12:26:50|27710.62|27710.62|27707.09|27707.09|27710.62|27710.62|27707.09|27707.09|0
1653654430000|2022-05-27 12:27:10|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|27706.19|0
1653654440000|2022-05-27 12:27:20|27702.65|27702.65|27702.41|27702.41|27702.65|27702.65|27702.41|27702.41|0
1653654450000|2022-05-27 12:27:30|27698.87|27698.87|27702.41|27702.41|27702.41|27702.41|27698.87|27698.87|0
1653654470000|2022-05-27 12:27:50|27705.94|27705.94|27709.48|27709.48|27709.48|27709.48|27705.94|27705.94|0
1653654480000|2022-05-27 12:28:00|27709.07|27709.07|27705.94|27705.94|27709.07|27709.07|27705.12|27705.12|0
1653654490000|2022-05-27 12:28:10|27702.41|27702.41|27698.87|27698.87|27702.41|27702.41|27698.87|27698.87|0
1653654540000|2022-05-27 12:29:00|27688.27|27688.27|27688.27|27688.27|27688.27|27688.27|27688.27|27688.27|0
1653654590000|2022-05-27 12:29:50|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|27688.03|0
1653654600000|2022-05-27 12:30:00|27691.56|27691.56|27684.49|27684.49|27691.56|27691.56|27684.49|27684.49|0
1653654610000|2022-05-27 12:30:10|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|27691.56|0
1653654620000|2022-05-27 12:30:20|27688.03|27688.03|27691.56|27691.56|27691.56|27691.56|27688.03|27688.03|0
1653654630000|2022-05-27 12:30:30|27695.1|27695.1|27740.3|27740.3|27745.41|27745.41|27695.1|27695.1|0
1653654640000|2022-05-27 12:30:40|27736.76|27736.76|27739.48|27739.48|27740.3|27740.3|27736.76|27736.76|0
1653654650000|2022-05-27 12:30:50|27738.57|27738.57|27738.57|27738.57|27738.57|27738.57|27738.57|27738.57|0
1653654660000|2022-05-27 12:31:00|27727.97|27727.97|27719.87|27719.87|27727.97|27727.97|27719.87|27719.87|0
1653654670000|2022-05-27 12:31:10|27719.46|27719.46|27719.46|27719.46|27719.46|27719.46|27719.46|27719.46|0
1653654720000|2022-05-27 12:32:00|27723|27723|27726.53|27726.53|27726.53|27726.53|27723|27723|0
1653654730000|2022-05-27 12:32:10|27723.41|27723.41|27723.41|27723.41|27723.41|27723.41|27723.41|27723.41|0
1653654760000|2022-05-27 12:32:40|27723.71|27723.71|27723.71|27723.71|27723.71|27723.71|27723.71|27723.71|0
1653654790000|2022-05-27 12:33:10|27727.24|27727.24|27734.31|27734.31|27734.31|27734.31|27723.71|27723.71|0
1653654830000|2022-05-27 12:33:50|27727.24|27727.24|27727.54|27727.54|27727.54|27727.54|27727.24|27727.24|0
1653654840000|2022-05-27 12:34:00|27731.08|27731.08|27731.98|27731.98|27731.98|27731.98|27731.08|27731.08|0
1653654860000|2022-05-27 12:34:20|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|27735.51|0
1653654900000|2022-05-27 12:35:00|27739.05|27739.05|27742.58|27742.58|27746.12|27746.12|27739.05|27739.05|0
1653654910000|2022-05-27 12:35:10|27746.12|27746.12|27749.65|27749.65|27749.65|27749.65|27746.12|27746.12|0
1653654940000|2022-05-27 12:35:40|27746.12|27746.12|27749.65|27749.65|27749.65|27749.65|27746.12|27746.12|0
1653654950000|2022-05-27 12:35:50|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|0
1653655030000|2022-05-27 12:37:10|27747.02|27747.02|27747.02|27747.02|27747.02|27747.02|27747.02|27747.02|0
1653655040000|2022-05-27 12:37:20|27746.42|27746.42|27746.42|27746.42|27746.42|27746.42|27746.42|27746.42|0
1653655090000|2022-05-27 12:38:10|27749.95|27749.95|27749.95|27749.95|27749.95|27749.95|27749.95|27749.95|0
1653655100000|2022-05-27 12:38:20|27753.49|27753.49|27753.49|27753.49|27753.49|27753.49|27753.49|27753.49|0
1653655110000|2022-05-27 12:38:30|27749.95|27749.95|27749.95|27749.95|27749.95|27749.95|27749.95|27749.95|0
1653655150000|2022-05-27 12:39:10|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|27750.56|0
1653655180000|2022-05-27 12:39:40|27754.09|27754.09|27761.16|27761.16|27761.16|27761.16|27754.09|27754.09|0
1653655190000|2022-05-27 12:39:50|27761.89|27761.89|27761.89|27761.89|27761.89|27761.89|27761.89|27761.89|0
1653655200000|2022-05-27 12:40:00|27758.35|27758.35|27758.35|27758.35|27758.35|27758.35|27758.35|27758.35|0
1653655230000|2022-05-27 12:40:30|27758.05|27758.05|27757.64|27757.64|27758.05|27758.05|27757.64|27757.64|0
1653655310000|2022-05-27 12:41:50|27750.57|27750.57|27761.18|27761.18|27761.18|27761.18|27747.04|27747.04|0
1653655320000|2022-05-27 12:42:00|27764.71|27764.71|27765.12|27765.12|27765.12|27765.12|27764.71|27764.71|0
1653655330000|2022-05-27 12:42:10|27768.66|27768.66|27772.3|27772.3|27772.3|27772.3|27768.66|27768.66|0
1653655350000|2022-05-27 12:42:30|27764.63|27764.63|27764.63|27764.63|27764.63|27764.63|27764.63|27764.63|0
1653655370000|2022-05-27 12:42:50|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|27761.09|0
1653655390000|2022-05-27 12:43:10|27754.02|27754.02|27754.02|27754.02|27754.02|27754.02|27754.02|27754.02|0
1653655430000|2022-05-27 12:43:50|27750.49|27750.49|27750.49|27750.49|27750.49|27750.49|27750.49|27750.49|0
1653655440000|2022-05-27 12:44:00|27754.02|27754.02|27754.02|27754.02|27754.02|27754.02|27754.02|27754.02|0
1653655480000|2022-05-27 12:44:40|27757.56|27757.56|27761.09|27761.09|27761.09|27761.09|27757.56|27757.56|0
1653655530000|2022-05-27 12:45:30|27764.63|27764.63|27764.63|27764.63|27764.63|27764.63|27764.63|27764.63|0
1653655540000|2022-05-27 12:45:40|27768.16|27768.16|27779.97|27779.97|27779.97|27779.97|27768.16|27768.16|0
1653655560000|2022-05-27 12:46:00|27776.44|27776.44|27776.44|27776.44|27776.44|27776.44|27776.44|27776.44|0
1653655590000|2022-05-27 12:46:30|27776.85|27776.85|27776.85|27776.85|27776.85|27776.85|27776.85|27776.85|0
1653655600000|2022-05-27 12:46:40|27780.38|27780.38|27780.79|27780.79|27780.79|27780.79|27780.38|27780.38|0
1653655610000|2022-05-27 12:46:50|27781.09|27781.09|27781.09|27781.09|27781.09|27781.09|27781.09|27781.09|0
1653655620000|2022-05-27 12:47:00|27774.02|27774.02|27774.02|27774.02|27774.02|27774.02|27774.02|27774.02|0
1653655670000|2022-05-27 12:47:50|27777.56|27777.56|27781.09|27781.09|27781.09|27781.09|27777.56|27777.56|0
1653655700000|2022-05-27 12:48:20|27784.63|27784.63|27788.16|27788.16|27788.16|27788.16|27784.63|27784.63|0
1653655740000|2022-05-27 12:49:00|27788.46|27788.46|27788.46|27788.46|27788.46|27788.46|27788.46|27788.46|0
1653655780000|2022-05-27 12:49:40|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|0
1653655790000|2022-05-27 12:49:50|27777.86|27777.86|27777.86|27777.86|27777.86|27777.86|27777.86|27777.86|0
1653655800000|2022-05-27 12:50:00|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|27781.39|0
1653655830000|2022-05-27 12:50:30|27784.93|27784.93|27784.93|27784.93|27784.93|27784.93|27784.93|27784.93|0
1653655840000|2022-05-27 12:50:40|27792|27792|27792|27792|27792|27792|27792|27792|0
1653655850000|2022-05-27 12:50:50|27788.46|27788.46|27787.86|27787.86|27788.46|27788.46|27787.86|27787.86|0
1653655860000|2022-05-27 12:51:00|27788.27|27788.27|27788.51|27788.51|27788.51|27788.51|27787.86|27787.86|0
1653655870000|2022-05-27 12:51:10|27788.75|27788.75|27788.75|27788.75|27788.75|27788.75|27788.75|27788.75|0
1653655920000|2022-05-27 12:52:00|27778.15|27778.15|27778.15|27778.15|27778.15|27778.15|27778.15|27778.15|0
1653655930000|2022-05-27 12:52:10|27781.68|27781.68|27781.68|27781.68|27781.68|27781.68|27781.68|27781.68|0
1653655940000|2022-05-27 12:52:20|27774.61|27774.61|27774.61|27774.61|27774.61|27774.61|27774.61|27774.61|0
1653655970000|2022-05-27 12:52:50|27774.01|27774.01|27774.01|27774.01|27774.01|27774.01|27774.01|27774.01|0
1653655980000|2022-05-27 12:53:00|27775.52|27775.52|27775.82|27775.82|27775.82|27775.82|27775.52|27775.52|0
1653656010000|2022-05-27 12:53:30|27765.21|27765.21|27765.21|27765.21|27765.21|27765.21|27765.21|27765.21|0
1653656040000|2022-05-27 12:54:00|27768.75|27768.75|27768.75|27768.75|27768.75|27768.75|27768.75|27768.75|0
1653656050000|2022-05-27 12:54:10|27775.82|27775.82|27779.35|27779.35|27779.35|27779.35|27775.82|27775.82|0
1653656060000|2022-05-27 12:54:20|27772.28|27772.28|27768.75|27768.75|27772.28|27772.28|27768.75|27768.75|0
1653656070000|2022-05-27 12:54:30|27769.05|27769.05|27769.05|27769.05|27769.05|27769.05|27769.05|27769.05|0
1653656080000|2022-05-27 12:54:40|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|27768.64|0
1653656090000|2022-05-27 12:54:50|27765.1|27765.1|27765.1|27765.1|27765.1|27765.1|27765.1|27765.1|0
1653656150000|2022-05-27 12:55:50|27747.43|27747.43|27747.43|27747.43|27747.43|27747.43|27747.43|27747.43|0
1653656180000|2022-05-27 12:56:20|27743.89|27743.89|27743.89|27743.89|27743.89|27743.89|27743.89|27743.89|0
1653656190000|2022-05-27 12:56:30|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|0
1653656220000|2022-05-27 12:57:00|27754.5|27754.5|27758.03|27758.03|27758.03|27758.03|27754.5|27754.5|0
1653656250000|2022-05-27 12:57:30|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|27750.96|0
1653656290000|2022-05-27 12:58:10|27740.36|27740.36|27740.36|27740.36|27740.36|27740.36|27740.36|27740.36|0
1653656300000|2022-05-27 12:58:20|27740.96|27740.96|27741.26|27741.26|27741.26|27741.26|27740.96|27740.96|0
1653656310000|2022-05-27 12:58:30|27748.33|27748.33|27748.33|27748.33|27748.33|27748.33|27748.33|27748.33|0
1653656320000|2022-05-27 12:58:40|27747.73|27747.73|27747.32|27747.32|27747.73|27747.73|27747.32|27747.32|0
1653656340000|2022-05-27 12:59:00|27743.78|27743.78|27743.78|27743.78|27743.78|27743.78|27743.78|27743.78|0
1653656360000|2022-05-27 12:59:20|27743.37|27743.37|27743.37|27743.37|27743.37|27743.37|27743.37|27743.37|0
1653656370000|2022-05-27 12:59:30|27736.3|27736.3|27736.3|27736.3|27736.3|27736.3|27736.3|27736.3|0
1653656390000|2022-05-27 12:59:50|27739.84|27739.84|27742.96|27742.96|27743.37|27743.37|27739.84|27739.84|0
1653656420000|2022-05-27 13:00:20|27746.5|27746.5|27753.57|27753.57|27753.57|27753.57|27746.5|27746.5|0
1653656450000|2022-05-27 13:00:50|27757.1|27757.1|27753.57|27753.57|27757.1|27757.1|27753.57|27753.57|0
1653656480000|2022-05-27 13:01:20|27760.64|27760.64|27760.64|27760.64|27760.64|27760.64|27760.64|27760.64|0
1653656510000|2022-05-27 13:01:50|27757.1|27757.1|27757.1|27757.1|27757.1|27757.1|27757.1|27757.1|0
1653656530000|2022-05-27 13:02:10|27760.64|27760.64|27760.64|27760.64|27760.64|27760.64|27760.64|27760.64|0
1653656570000|2022-05-27 13:02:50|27753.57|27753.57|27746.5|27746.5|27753.57|27753.57|27746.5|27746.5|0
1653656600000|2022-05-27 13:03:20|27750.03|27750.03|27750.03|27750.03|27750.03|27750.03|27750.03|27750.03|0
1653656610000|2022-05-27 13:03:30|27747.63|27747.63|27747.63|27747.63|27747.63|27747.63|27747.63|27747.63|0
1653656650000|2022-05-27 13:04:10|27744.1|27744.1|27744.1|27744.1|27744.1|27744.1|27744.1|27744.1|0
1653656680000|2022-05-27 13:04:40|27740.56|27740.56|27740.56|27740.56|27740.56|27740.56|27740.56|27740.56|0
1653656750000|2022-05-27 13:05:50|27740.15|27740.15|27740.15|27740.15|27740.15|27740.15|27740.15|27740.15|0
1653656780000|2022-05-27 13:06:20|27736.62|27736.62|27729.55|27729.55|27736.62|27736.62|27729.55|27729.55|0
1653656810000|2022-05-27 13:06:50|27726.01|27726.01|27726.01|27726.01|27726.01|27726.01|27726.01|27726.01|0
1653656820000|2022-05-27 13:07:00|27722.48|27722.48|27722.48|27722.48|27722.48|27722.48|27722.48|27722.48|0
1653656860000|2022-05-27 13:07:40|27718.94|27718.94|27718.94|27718.94|27718.94|27718.94|27718.94|27718.94|0
1653656920000|2022-05-27 13:08:40|27722.48|27722.48|27721.57|27721.57|27722.48|27722.48|27718.04|27718.04|0
1653656930000|2022-05-27 13:08:50|27721.88|27721.88|27721.88|27721.88|27721.88|27721.88|27721.88|27721.88|0
1653657000000|2022-05-27 13:10:00|27718.34|27718.34|27717.74|27717.74|27718.34|27718.34|27717.74|27717.74|0
1653657010000|2022-05-27 13:10:10|27718.04|27718.04|27718.04|27718.04|27718.04|27718.04|27718.04|27718.04|0
1653657030000|2022-05-27 13:10:30|27721.57|27721.57|27725.11|27725.11|27725.11|27725.11|27721.57|27721.57|0
1653657040000|2022-05-27 13:10:40|27732.18|27732.18|27735.71|27735.71|27735.71|27735.71|27732.18|27732.18|0
1653657050000|2022-05-27 13:10:50|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|27739.25|0
1653657100000|2022-05-27 13:11:40|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|27739.55|0
1653657110000|2022-05-27 13:11:50|27739.25|27739.25|27738.95|27738.95|27739.25|27739.25|27738.95|27738.95|0
1653657120000|2022-05-27 13:12:00|27742.48|27742.48|27749.85|27749.85|27749.85|27749.85|27742.48|27742.48|0
1653657160000|2022-05-27 13:12:40|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|0
1653657180000|2022-05-27 13:13:00|27756.92|27756.92|27756.92|27756.92|27756.92|27756.92|27756.92|27756.92|0
1653657230000|2022-05-27 13:13:50|27760.46|27760.46|27767.53|27767.53|27767.53|27767.53|27760.46|27760.46|0
1653657240000|2022-05-27 13:14:00|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|0
1653657250000|2022-05-27 13:14:10|27767.53|27767.53|27767.53|27767.53|27767.53|27767.53|27767.53|27767.53|0
1653657270000|2022-05-27 13:14:30|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|0
1653657280000|2022-05-27 13:14:40|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|27760.46|0
1653657310000|2022-05-27 13:15:10|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|27763.99|0
1653657320000|2022-05-27 13:15:20|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|27763.58|0
1653657330000|2022-05-27 13:15:30|27774.19|27774.19|27774.19|27774.19|27774.19|27774.19|27774.19|27774.19|0
1653657350000|2022-05-27 13:15:50|27770.65|27770.65|27774.79|27774.79|27774.79|27774.79|27770.65|27770.65|0
1653657400000|2022-05-27 13:16:40|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|27778.32|0
1653657420000|2022-05-27 13:17:00|27778.62|27778.62|27778.02|27778.02|27778.62|27778.62|27778.02|27778.02|0
1653657460000|2022-05-27 13:17:40|27781.56|27781.56|27781.56|27781.56|27785.09|27785.09|27781.56|27781.56|0
1653657470000|2022-05-27 13:17:50|27785.09|27785.09|27781.56|27781.56|27785.09|27785.09|27781.56|27781.56|0
1653657490000|2022-05-27 13:18:10|27778.02|27778.02|27778.02|27778.02|27778.02|27778.02|27778.02|27778.02|0
1653657500000|2022-05-27 13:18:20|27781.56|27781.56|27778.02|27778.02|27781.56|27781.56|27778.02|27778.02|0
1653657510000|2022-05-27 13:18:30|27774.49|27774.49|27774.49|27774.49|27774.49|27774.49|27774.49|27774.49|0
1653657520000|2022-05-27 13:18:40|27770.95|27770.95|27767.42|27767.42|27770.95|27770.95|27767.42|27767.42|0
1653657530000|2022-05-27 13:18:50|27766.22|27766.22|27759.15|27759.15|27766.22|27766.22|27759.15|27759.15|0
1653657560000|2022-05-27 13:19:20|27758.85|27758.85|27758.85|27758.85|27758.85|27758.85|27758.85|27758.85|0
1653657570000|2022-05-27 13:19:30|27755.31|27755.31|27758.85|27758.85|27758.85|27758.85|27755.31|27755.31|0
1653657580000|2022-05-27 13:19:40|27762.38|27762.38|27762.38|27762.38|27762.38|27762.38|27758.85|27758.85|0
1653657710000|2022-05-27 13:21:50|27758.85|27758.85|27759.45|27759.45|27759.45|27759.45|27758.85|27758.85|0
1653657750000|2022-05-27 13:22:30|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|27741.77|0
1653657780000|2022-05-27 13:23:00|27752.38|27752.38|27752.38|27752.38|27752.38|27752.38|27752.38|27752.38|0
1653657800000|2022-05-27 13:23:20|27748.84|27748.84|27748.84|27748.84|27748.84|27748.84|27748.84|27748.84|0
1653657850000|2022-05-27 13:24:10|27749.25|27749.25|27749.25|27749.25|27749.25|27749.25|27749.25|27749.25|0
1653657880000|2022-05-27 13:24:40|27750.07|27750.07|27750.67|27750.67|27750.67|27750.67|27750.07|27750.07|0
1653657900000|2022-05-27 13:25:00|27743.6|27743.6|27743.6|27743.6|27743.6|27743.6|27743.6|27743.6|0
1653657910000|2022-05-27 13:25:10|27750.67|27750.67|27750.67|27750.67|27754.21|27754.21|27750.67|27750.67|0
1653657950000|2022-05-27 13:25:50|27757.74|27757.74|27757.74|27757.74|27757.74|27757.74|27757.74|27757.74|0
1653657960000|2022-05-27 13:26:00|27750.67|27750.67|27750.67|27750.67|27750.67|27750.67|27750.67|27750.67|0
1653657980000|2022-05-27 13:26:20|27743.6|27743.6|27743.6|27743.6|27743.6|27743.6|27743.6|27743.6|0
1653657990000|2022-05-27 13:26:30|27740.07|27740.07|27740.07|27740.07|27740.07|27740.07|27740.07|27740.07|0
1653658000000|2022-05-27 13:26:40|27736.53|27736.53|27740.07|27740.07|27740.07|27740.07|27736.53|27736.53|0
1653658030000|2022-05-27 13:27:10|27733|27733|27725.93|27725.93|27733|27733|27725.93|27725.93|0
1653658050000|2022-05-27 13:27:30|27729.46|27729.46|27729.46|27729.46|27729.46|27729.46|27729.46|27729.46|0
1653658090000|2022-05-27 13:28:10|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|27725.93|0
1653658160000|2022-05-27 13:29:20|27726.53|27726.53|27712.39|27712.39|27726.53|27726.53|27712.39|27712.39|0
1653658170000|2022-05-27 13:29:30|27715.93|27715.93|27712.39|27712.39|27715.93|27715.93|27712.39|27712.39|0
1653658190000|2022-05-27 13:29:50|27708.86|27708.86|27705.32|27705.32|27708.86|27708.86|27701.79|27701.79|0
1653658200000|2022-05-27 13:30:00|27712.39|27712.39|27712.93|27712.93|27712.93|27712.93|27712.39|27712.39|0
1653658210000|2022-05-27 13:30:10|27702.33|27702.33|27705.86|27705.86|27705.86|27705.86|27702.33|27702.33|0
1653658220000|2022-05-27 13:30:20|27705.45|27705.45|27709.59|27709.59|27709.59|27709.59|27705.45|27705.45|0
1653658240000|2022-05-27 13:30:40|27710.49|27710.49|27710.19|27710.19|27710.49|27710.49|27710.19|27710.19|0
1653658250000|2022-05-27 13:30:50|27713.72|27713.72|27720.79|27720.79|27720.79|27720.79|27713.72|27713.72|0
1653658260000|2022-05-27 13:31:00|27721.4|27721.4|27714.74|27714.74|27722.22|27722.22|27714.74|27714.74|0
1653658270000|2022-05-27 13:31:10|27714.44|27714.44|27714.74|27714.74|27714.74|27714.74|27710.9|27710.9|0
1653658280000|2022-05-27 13:31:20|27711.2|27711.2|27714.74|27714.74|27714.74|27714.74|27711.2|27711.2|0
1653658290000|2022-05-27 13:31:30|27714.44|27714.44|27714.44|27714.44|27714.44|27714.44|27714.44|27714.44|0
1653658300000|2022-05-27 13:31:40|27700.3|27700.3|27700.3|27700.3|27700.3|27700.3|27696.76|27696.76|0
1653658310000|2022-05-27 13:31:50|27703.83|27703.83|27707.97|27707.97|27707.97|27707.97|27703.83|27703.83|0
1653658320000|2022-05-27 13:32:00|27711.5|27711.5|27711.5|27711.5|27711.5|27711.5|27711.5|27711.5|0
1653658340000|2022-05-27 13:32:20|27709.4|27709.4|27701.73|27701.73|27709.4|27709.4|27701.73|27701.73|0
1653658370000|2022-05-27 13:32:50|27698.19|27698.19|27694.44|27694.44|27698.19|27698.19|27694.44|27694.44|0
1653658380000|2022-05-27 13:33:00|27694.85|27694.85|27687.78|27687.78|27694.85|27694.85|27687.78|27687.78|0
1653658410000|2022-05-27 13:33:30|27684.24|27684.24|27691.31|27691.31|27691.31|27691.31|27684.24|27684.24|0
1653658440000|2022-05-27 13:34:00|27687.78|27687.78|27686.58|27686.58|27687.78|27687.78|27686.58|27686.58|0
1653658450000|2022-05-27 13:34:10|27690.11|27690.11|27690.11|27690.11|27690.11|27690.11|27690.11|27690.11|0
1653658480000|2022-05-27 13:34:40|27697.18|27697.18|27697.18|27697.18|27697.18|27697.18|27697.18|27697.18|0
1653658490000|2022-05-27 13:34:50|27697.42|27697.42|27697.18|27697.18|27704.25|27704.25|27693.65|27693.65|0
1653658500000|2022-05-27 13:35:00|27696.7|27696.7|27700.23|27700.23|27700.23|27700.23|27696.7|27696.7|0
1653658510000|2022-05-27 13:35:10|27707.3|27707.3|27711.14|27711.14|27711.14|27711.14|27707.3|27707.3|0
1653658530000|2022-05-27 13:35:30|27711.44|27711.44|27711.44|27711.44|27714.97|27714.97|27711.44|27711.44|0
1653658540000|2022-05-27 13:35:40|27712.04|27712.04|27712.04|27712.04|27712.04|27712.04|27712.04|27712.04|0
1653658550000|2022-05-27 13:35:50|27711.74|27711.74|27718.81|27718.81|27718.81|27718.81|27711.74|27711.74|0
1653658560000|2022-05-27 13:36:00|27722.34|27722.34|27733.85|27733.85|27733.85|27733.85|27722.34|27722.34|0
1653658570000|2022-05-27 13:36:10|27734.26|27734.26|27727.6|27727.6|27734.67|27734.67|27727.6|27727.6|0
1653658580000|2022-05-27 13:36:20|27727.19|27727.19|27716.58|27716.58|27727.19|27727.19|27716.58|27716.58|0
1653658600000|2022-05-27 13:36:40|27717.31|27717.31|27717.31|27717.31|27717.31|27717.31|27717.31|27717.31|0
1653658620000|2022-05-27 13:37:00|27720.85|27720.85|27720.85|27720.85|27720.85|27720.85|27720.85|27720.85|0
1653658640000|2022-05-27 13:37:20|27717.31|27717.31|27710.24|27710.24|27717.31|27717.31|27710.24|27710.24|0
1653658650000|2022-05-27 13:37:30|27706.71|27706.71|27703.17|27703.17|27706.71|27706.71|27703.17|27703.17|0
1653658670000|2022-05-27 13:37:50|27702.69|27702.69|27702.69|27702.69|27702.69|27702.69|27702.69|27702.69|0
1653658680000|2022-05-27 13:38:00|27709.76|27709.76|27702.69|27702.69|27709.76|27709.76|27702.69|27702.69|0
1653658690000|2022-05-27 13:38:10|27709.76|27709.76|27713.29|27713.29|27713.29|27713.29|27709.76|27709.76|0
1653658700000|2022-05-27 13:38:20|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|27709.76|0
1653658710000|2022-05-27 13:38:30|27706.22|27706.22|27706.22|27706.22|27706.22|27706.22|27706.22|27706.22|0
1653658720000|2022-05-27 13:38:40|27705.81|27705.81|27709.35|27709.35|27709.35|27709.35|27705.81|27705.81|0
1653658760000|2022-05-27 13:39:20|27709.65|27709.65|27702.58|27702.58|27709.65|27709.65|27702.58|27702.58|0
1653658770000|2022-05-27 13:39:30|27706.11|27706.11|27709.65|27709.65|27709.65|27709.65|27706.11|27706.11|0
1653658780000|2022-05-27 13:39:40|27709.95|27709.95|27709.95|27709.95|27709.95|27709.95|27709.95|27709.95|0
1653658790000|2022-05-27 13:39:50|27706.41|27706.41|27713.48|27713.48|27713.48|27713.48|27706.41|27706.41|0
1653658800000|2022-05-27 13:40:00|27717.02|27717.02|27727.62|27727.62|27727.62|27727.62|27717.02|27717.02|0
1653658810000|2022-05-27 13:40:10|27731.16|27731.16|27738.23|27738.23|27738.23|27738.23|27731.16|27731.16|0
1653658830000|2022-05-27 13:40:30|27741.76|27741.76|27745.3|27745.3|27745.3|27745.3|27741.76|27741.76|0
1653658840000|2022-05-27 13:40:40|27748.83|27748.83|27745.3|27745.3|27748.83|27748.83|27745.3|27745.3|0
1653658850000|2022-05-27 13:40:50|27748.83|27748.83|27748.83|27748.83|27748.83|27748.83|27748.83|27748.83|0
1653658870000|2022-05-27 13:41:10|27752.37|27752.37|27748.83|27748.83|27752.37|27752.37|27748.83|27748.83|0
1653658880000|2022-05-27 13:41:20|27752.37|27752.37|27752.07|27752.07|27752.37|27752.37|27752.07|27752.07|0
1653658900000|2022-05-27 13:41:40|27752.67|27752.67|27752.67|27752.67|27752.67|27752.67|27752.67|27752.67|0
1653658910000|2022-05-27 13:41:50|27749.13|27749.13|27742.06|27742.06|27749.13|27749.13|27742.06|27742.06|0
1653658920000|2022-05-27 13:42:00|27741.46|27741.46|27741.46|27741.46|27741.46|27741.46|27741.46|27741.46|0
1653658930000|2022-05-27 13:42:10|27740.86|27740.86|27740.86|27740.86|27740.86|27740.86|27740.86|27740.86|0
1653658940000|2022-05-27 13:42:20|27739.66|27739.66|27732.59|27732.59|27739.66|27739.66|27732.59|27732.59|0
1653658950000|2022-05-27 13:42:30|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|27729.05|0
1653658960000|2022-05-27 13:42:40|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|27728.75|0
1653658970000|2022-05-27 13:42:50|27725.22|27725.22|27711.08|27711.08|27725.22|27725.22|27711.08|27711.08|0
1653658980000|2022-05-27 13:43:00|27711.98|27711.98|27708.45|27708.45|27722.59|27722.59|27708.45|27708.45|0
1653658990000|2022-05-27 13:43:10|27715.52|27715.52|27730.14|27730.14|27730.14|27730.14|27715.52|27715.52|0
1653659000000|2022-05-27 13:43:20|27726.6|27726.6|27726.6|27726.6|27726.6|27726.6|27726.6|27726.6|0
1653659010000|2022-05-27 13:43:30|27730.14|27730.14|27730.14|27730.14|27730.14|27730.14|27730.14|27730.14|0
1653659040000|2022-05-27 13:44:00|27737.21|27737.21|27726.6|27726.6|27737.21|27737.21|27726.6|27726.6|0
1653659050000|2022-05-27 13:44:10|27730.14|27730.14|27733.67|27733.67|27733.67|27733.67|27730.14|27730.14|0
1653659060000|2022-05-27 13:44:20|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|0
1653659070000|2022-05-27 13:44:30|27744.28|27744.28|27747.81|27747.81|27747.81|27747.81|27744.28|27744.28|0
1653659080000|2022-05-27 13:44:40|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|0
1653659110000|2022-05-27 13:45:10|27747.81|27747.81|27747.81|27747.81|27751.35|27751.35|27747.81|27747.81|0
1653659130000|2022-05-27 13:45:30|27751.35|27751.35|27751.35|27751.35|27751.35|27751.35|27751.35|27751.35|0
1653659140000|2022-05-27 13:45:40|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|0
1653659160000|2022-05-27 13:46:00|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|27740.74|0
1653659170000|2022-05-27 13:46:10|27744.28|27744.28|27751.35|27751.35|27751.35|27751.35|27744.28|27744.28|0
1653659180000|2022-05-27 13:46:20|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|0
1653659190000|2022-05-27 13:46:30|27747.81|27747.81|27747.81|27747.81|27747.81|27747.81|27747.81|27747.81|0
1653659220000|2022-05-27 13:47:00|27754.88|27754.88|27758.42|27758.42|27758.42|27758.42|27754.88|27754.88|0
1653659240000|2022-05-27 13:47:20|27765.49|27765.49|27765.79|27765.79|27765.79|27765.79|27765.49|27765.49|0
1653659260000|2022-05-27 13:47:40|27766.2|27766.2|27769.73|27769.73|27769.73|27769.73|27766.2|27766.2|0
1653659280000|2022-05-27 13:48:00|27759.13|27759.13|27762.66|27762.66|27762.66|27762.66|27755.59|27755.59|0
1653659290000|2022-05-27 13:48:10|27763.07|27763.07|27770.14|27770.14|27770.14|27770.14|27763.07|27763.07|0
1653659330000|2022-05-27 13:48:50|27773.68|27773.68|27773.68|27773.68|27777.21|27777.21|27773.68|27773.68|0
1653659340000|2022-05-27 13:49:00|27774.28|27774.28|27777.21|27777.21|27777.81|27777.81|27774.28|27774.28|0
1653659360000|2022-05-27 13:49:20|27773.68|27773.68|27769.84|27769.84|27773.68|27773.68|27769.84|27769.84|0
1653659370000|2022-05-27 13:49:30|27773.38|27773.38|27773.38|27773.38|27773.38|27773.38|27773.38|27773.38|0
1653659380000|2022-05-27 13:49:40|27769.84|27769.84|27769.84|27769.84|27769.84|27769.84|27769.84|27769.84|0
1653659390000|2022-05-27 13:49:50|27766.31|27766.31|27766.31|27766.31|27766.31|27766.31|27766.31|27766.31|0
1653659410000|2022-05-27 13:50:10|27765.11|27765.11|27750.37|27750.37|27765.11|27765.11|27750.37|27750.37|0
1653659420000|2022-05-27 13:50:20|27748.86|27748.86|27749.46|27749.46|27749.46|27749.46|27748.86|27748.86|0
1653659430000|2022-05-27 13:50:30|27749.77|27749.77|27756.83|27756.83|27756.83|27756.83|27749.77|27749.77|0
1653659440000|2022-05-27 13:50:40|27753.3|27753.3|27756.83|27756.83|27756.83|27756.83|27753.3|27753.3|0
1653659480000|2022-05-27 13:51:20|27753.3|27753.3|27753.3|27753.3|27753.3|27753.3|27753.3|27753.3|0
1653659490000|2022-05-27 13:51:30|27749.77|27749.77|27749.77|27749.77|27749.77|27749.77|27749.77|27749.77|0
1653659500000|2022-05-27 13:51:40|27756.83|27756.83|27756.53|27756.53|27756.83|27756.83|27756.53|27756.53|0
1653659510000|2022-05-27 13:51:50|27763.6|27763.6|27774.21|27774.21|27774.21|27774.21|27763.6|27763.6|0
1653659530000|2022-05-27 13:52:10|27777.74|27777.74|27778.04|27778.04|27778.04|27778.04|27777.74|27777.74|0
1653659540000|2022-05-27 13:52:20|27777.74|27777.74|27777.74|27777.74|27777.74|27777.74|27777.74|27777.74|0
1653659570000|2022-05-27 13:52:50|27784.81|27784.81|27780.98|27780.98|27784.81|27784.81|27780.98|27780.98|0
1653659580000|2022-05-27 13:53:00|27788.05|27788.05|27788.05|27788.05|27788.05|27788.05|27788.05|27788.05|0
1653659590000|2022-05-27 13:53:10|27791.58|27791.58|27791.58|27791.58|27791.58|27791.58|27791.58|27791.58|0
1653659610000|2022-05-27 13:53:30|27795.12|27795.12|27798.65|27798.65|27802.19|27802.19|27795.12|27795.12|0
1653659630000|2022-05-27 13:53:50|27799.25|27799.25|27799.25|27799.25|27799.25|27799.25|27799.25|27799.25|0
1653659640000|2022-05-27 13:54:00|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|0
1653659650000|2022-05-27 13:54:10|27788.65|27788.65|27788.65|27788.65|27788.65|27788.65|27788.65|27788.65|0
1653659660000|2022-05-27 13:54:20|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|27792.18|0
1653659670000|2022-05-27 13:54:30|27785.11|27785.11|27781.58|27781.58|27785.11|27785.11|27781.58|27781.58|0
1653659710000|2022-05-27 13:55:10|27785.11|27785.11|27785.11|27785.11|27785.11|27785.11|27785.11|27785.11|0
1653659720000|2022-05-27 13:55:20|27781.58|27781.58|27781.58|27781.58|27781.58|27781.58|27781.58|27781.58|0
1653659730000|2022-05-27 13:55:30|27785.11|27785.11|27785.11|27785.11|27785.11|27785.11|27785.11|27785.11|0
1653659740000|2022-05-27 13:55:40|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|27784.7|0
1653659760000|2022-05-27 13:56:00|27789.14|27789.14|27792.68|27792.68|27792.68|27792.68|27789.14|27789.14|0
1653659780000|2022-05-27 13:56:20|27789.14|27789.14|27789.14|27789.14|27789.14|27789.14|27789.14|27789.14|0
1653659800000|2022-05-27 13:56:40|27792.68|27792.68|27792.68|27792.68|27792.68|27792.68|27792.68|27792.68|0
1653659820000|2022-05-27 13:57:00|27785.61|27785.61|27782.07|27782.07|27785.61|27785.61|27782.07|27782.07|0
1653659830000|2022-05-27 13:57:10|27781.77|27781.77|27781.17|27781.17|27781.77|27781.77|27781.17|27781.17|0
1653659840000|2022-05-27 13:57:20|27777.63|27777.63|27770.15|27770.15|27777.63|27777.63|27770.15|27770.15|0
1653659850000|2022-05-27 13:57:30|27773.69|27773.69|27773.69|27773.69|27773.69|27773.69|27773.69|27773.69|0
1653659870000|2022-05-27 13:57:50|27770.15|27770.15|27770.15|27770.15|27770.15|27770.15|27770.15|27770.15|0
1653659880000|2022-05-27 13:58:00|27770.97|27770.97|27770.97|27770.97|27770.97|27770.97|27770.97|27770.97|0
1653659920000|2022-05-27 13:58:40|27774.51|27774.51|27774.51|27774.51|27774.51|27774.51|27774.51|27774.51|0
1653659970000|2022-05-27 13:59:30|27773.8|27773.8|27773.5|27773.5|27773.8|27773.8|27773.5|27773.5|0
1653659990000|2022-05-27 13:59:50|27784.1|27784.1|27784.51|27784.51|27784.51|27784.51|27784.1|27784.1|0
1653660000000|2022-05-27 14:00:00|27795.12|27795.12|27791.58|27791.58|27795.12|27795.12|27791.58|27791.58|0
1653660010000|2022-05-27 14:00:10|27788.05|27788.05|27788.05|27788.05|27788.05|27788.05|27788.05|27788.05|0
1653660040000|2022-05-27 14:00:40|27784.51|27784.51|27773.91|27773.91|27784.51|27784.51|27773.91|27773.91|0
1653660050000|2022-05-27 14:00:50|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|27777.44|0
1653660060000|2022-05-27 14:01:00|27780.98|27780.98|27780.98|27780.98|27780.98|27780.98|27780.98|27780.98|0
1653660080000|2022-05-27 14:01:20|27781.39|27781.39|27791.99|27791.99|27791.99|27791.99|27781.39|27781.39|0
1653660100000|2022-05-27 14:01:40|27791.58|27791.58|27791.58|27791.58|27791.58|27791.58|27791.58|27791.58|0
1653660120000|2022-05-27 14:02:00|27791.88|27791.88|27799.25|27799.25|27799.25|27799.25|27791.88|27791.88|0
1653660130000|2022-05-27 14:02:10|27802.79|27802.79|27799.25|27799.25|27802.79|27802.79|27799.25|27799.25|0
1653660140000|2022-05-27 14:02:20|27795.72|27795.72|27795.72|27795.72|27795.72|27795.72|27795.72|27795.72|0
1653660150000|2022-05-27 14:02:30|27799.25|27799.25|27799.25|27799.25|27799.25|27799.25|27799.25|27799.25|0
1653660160000|2022-05-27 14:02:40|27798.84|27798.84|27798.84|27798.84|27798.84|27798.84|27798.84|27798.84|0
1653660170000|2022-05-27 14:02:50|27805.91|27805.91|27809.45|27809.45|27809.45|27809.45|27805.91|27805.91|0
1653660180000|2022-05-27 14:03:00|27809.15|27809.15|27809.15|27809.15|27809.45|27809.45|27808.85|27808.85|0
1653660210000|2022-05-27 14:03:30|27802.08|27802.08|27799.98|27799.98|27802.08|27802.08|27798.54|27798.54|0
1653660220000|2022-05-27 14:03:40|27800.46|27800.46|27807.01|27807.01|27807.01|27807.01|27800.46|27800.46|0
1653660230000|2022-05-27 14:03:50|27810.54|27810.54|27814.08|27814.08|27814.08|27814.08|27810.54|27810.54|0
1653660240000|2022-05-27 14:04:00|27814.49|27814.49|27814.49|27814.49|27814.49|27814.49|27814.49|27814.49|0
1653660250000|2022-05-27 14:04:10|27810.95|27810.95|27811.55|27811.55|27811.55|27811.55|27810.95|27810.95|0
1653660260000|2022-05-27 14:04:20|27811.96|27811.96|27812.26|27812.26|27812.26|27812.26|27811.96|27811.96|0
1653660270000|2022-05-27 14:04:30|27813.16|27813.16|27813.16|27813.16|27813.16|27813.16|27813.16|27813.16|0
1653660280000|2022-05-27 14:04:40|27813.57|27813.57|27813.57|27813.57|27813.57|27813.57|27813.57|27813.57|0
1653660290000|2022-05-27 14:04:50|27813.09|27813.09|27812.85|27812.85|27813.09|27813.09|27812.85|27812.85|0
1653660310000|2022-05-27 14:05:10|27809.31|27809.31|27809.61|27809.61|27809.61|27809.61|27805.78|27805.78|0
1653660320000|2022-05-27 14:05:20|27806.08|27806.08|27805.48|27805.48|27806.08|27806.08|27805.48|27805.48|0
1653660340000|2022-05-27 14:05:40|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|27801.94|0
1653660380000|2022-05-27 14:06:20|27805.48|27805.48|27809.01|27809.01|27812.55|27812.55|27805.48|27805.48|0
1653660390000|2022-05-27 14:06:30|27812.55|27812.55|27819.62|27819.62|27819.62|27819.62|27812.55|27812.55|0
1653660400000|2022-05-27 14:06:40|27823.15|27823.15|27826.69|27826.69|27826.69|27826.69|27823.15|27823.15|0
1653660410000|2022-05-27 14:06:50|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|27833.76|0
1653660420000|2022-05-27 14:07:00|27837.29|27837.29|27837.29|27837.29|27837.29|27837.29|27833.76|27833.76|0
1653660440000|2022-05-27 14:07:20|27816.08|27816.08|27816.08|27816.08|27819.62|27819.62|27809.01|27809.01|0
1653660450000|2022-05-27 14:07:30|27812.55|27812.55|27809.31|27809.31|27812.85|27812.85|27809.31|27809.31|0
1653660460000|2022-05-27 14:07:40|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|0
1653660480000|2022-05-27 14:08:00|27805.54|27805.54|27805.54|27805.54|27805.54|27805.54|27805.54|27805.54|0
1653660490000|2022-05-27 14:08:10|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|27809.07|0
1653660500000|2022-05-27 14:08:20|27812.61|27812.61|27816.14|27816.14|27816.14|27816.14|27812.61|27812.61|0
1653660510000|2022-05-27 14:08:30|27823.21|27823.21|27823.21|27823.21|27823.21|27823.21|27823.21|27823.21|0
1653660520000|2022-05-27 14:08:40|27830.28|27830.28|27822.91|27822.91|27830.28|27830.28|27822.91|27822.91|0
1653660530000|2022-05-27 14:08:50|27819.38|27819.38|27815.84|27815.84|27819.38|27819.38|27815.84|27815.84|0
1653660550000|2022-05-27 14:09:10|27812.31|27812.31|27812.31|27812.31|27812.31|27812.31|27812.31|27812.31|0
1653660560000|2022-05-27 14:09:20|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|0
1653660600000|2022-05-27 14:10:00|27805.24|27805.24|27801.7|27801.7|27805.24|27805.24|27801.7|27801.7|0
1653660610000|2022-05-27 14:10:10|27805.24|27805.24|27812.31|27812.31|27812.31|27812.31|27805.24|27805.24|0
1653660620000|2022-05-27 14:10:20|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|27808.77|0
1653660630000|2022-05-27 14:10:30|27809.07|27809.07|27809.48|27809.48|27809.48|27809.48|27809.07|27809.07|0
1653660640000|2022-05-27 14:10:40|27802.41|27802.41|27802.41|27802.41|27802.41|27802.41|27802.41|27802.41|0
1653660650000|2022-05-27 14:10:50|27798.88|27798.88|27798.88|27798.88|27798.88|27798.88|27798.88|27798.88|0
1653660660000|2022-05-27 14:11:00|27795.34|27795.34|27795.34|27795.34|27795.34|27795.34|27795.34|27795.34|0
1653660670000|2022-05-27 14:11:10|27798.88|27798.88|27802.41|27802.41|27802.41|27802.41|27798.88|27798.88|0
1653660680000|2022-05-27 14:11:20|27802.82|27802.82|27802.82|27802.82|27802.82|27802.82|27802.82|27802.82|0
1653660700000|2022-05-27 14:11:40|27806.36|27806.36|27802.82|27802.82|27806.36|27806.36|27802.82|27802.82|0
1653660710000|2022-05-27 14:11:50|27799.29|27799.29|27802.82|27802.82|27802.82|27802.82|27799.29|27799.29|0
1653660730000|2022-05-27 14:12:10|27806.36|27806.36|27813.43|27813.43|27813.43|27813.43|27806.36|27806.36|0
1653660750000|2022-05-27 14:12:30|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|27816.96|0
1653660770000|2022-05-27 14:12:50|27813.43|27813.43|27813.43|27813.43|27813.43|27813.43|27813.43|27813.43|0
1653660790000|2022-05-27 14:13:10|27809.89|27809.89|27806.36|27806.36|27809.89|27809.89|27806.36|27806.36|0
1653660810000|2022-05-27 14:13:30|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|27809.89|0
1653660820000|2022-05-27 14:13:40|27810.19|27810.19|27810.19|27810.19|27810.19|27810.19|27810.19|27810.19|0
1653660830000|2022-05-27 14:13:50|27803.12|27803.12|27803.12|27803.12|27803.12|27803.12|27803.12|27803.12|0
1653660840000|2022-05-27 14:14:00|27803.42|27803.42|27799.89|27799.89|27803.42|27803.42|27799.89|27799.89|0
1653660850000|2022-05-27 14:14:10|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|27800.19|0
1653660860000|2022-05-27 14:14:20|27803.72|27803.72|27803.72|27803.72|27803.72|27803.72|27803.72|27803.72|0
1653660880000|2022-05-27 14:14:40|27807.26|27807.26|27803.72|27803.72|27807.26|27807.26|27803.72|27803.72|0
1653660900000|2022-05-27 14:15:00|27810.79|27810.79|27810.79|27810.79|27810.79|27810.79|27810.79|27810.79|0
1653660910000|2022-05-27 14:15:10|27811.2|27811.2|27818.98|27818.98|27818.98|27818.98|27811.2|27811.2|0
1653660930000|2022-05-27 14:15:30|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|27815.45|0
1653660940000|2022-05-27 14:15:40|27808.38|27808.38|27808.68|27808.68|27808.68|27808.68|27808.08|27808.08|0
1653660960000|2022-05-27 14:16:00|27809.28|27809.28|27809.28|27809.28|27809.28|27809.28|27809.28|27809.28|0
1653660970000|2022-05-27 14:16:10|27809.52|27809.52|27809.76|27809.76|27809.76|27809.76|27809.52|27809.52|0
1653660990000|2022-05-27 14:16:30|27806.23|27806.23|27806.23|27806.23|27806.23|27806.23|27806.23|27806.23|0
1653661000000|2022-05-27 14:16:40|27805.63|27805.63|27805.63|27805.63|27805.63|27805.63|27805.63|27805.63|0
1653661010000|2022-05-27 14:16:50|27802.09|27802.09|27801.79|27801.79|27802.09|27802.09|27801.79|27801.79|0
1653661020000|2022-05-27 14:17:00|27808.86|27808.86|27805.63|27805.63|27812.7|27812.7|27805.33|27805.33|0
1653661040000|2022-05-27 14:17:20|27805.33|27805.33|27805.63|27805.63|27805.63|27805.63|27805.33|27805.33|0
1653661060000|2022-05-27 14:17:40|27809.16|27809.16|27812.7|27812.7|27812.7|27812.7|27809.16|27809.16|0
1653661080000|2022-05-27 14:18:00|27805.63|27805.63|27800.89|27800.89|27805.63|27805.63|27800.89|27800.89|0
1653661090000|2022-05-27 14:18:10|27801.49|27801.49|27808.56|27808.56|27808.56|27808.56|27801.49|27801.49|0
1653661100000|2022-05-27 14:18:20|27808.15|27808.15|27808.15|27808.15|27808.15|27808.15|27808.15|27808.15|0
1653661110000|2022-05-27 14:18:30|27808.56|27808.56|27801.49|27801.49|27808.56|27808.56|27801.49|27801.49|0
1653661120000|2022-05-27 14:18:40|27801.79|27801.79|27805.33|27805.33|27805.33|27805.33|27801.79|27801.79|0
1653661130000|2022-05-27 14:18:50|27812.4|27812.4|27812.4|27812.4|27812.4|27812.4|27812.4|27812.4|0
1653661140000|2022-05-27 14:19:00|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|0
1653661160000|2022-05-27 14:19:20|27808.26|27808.26|27808.26|27808.26|27808.26|27808.26|27808.26|27808.26|0
1653661180000|2022-05-27 14:19:40|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|27811.8|0
1653661200000|2022-05-27 14:20:00|27811.49|27811.49|27807.96|27807.96|27811.49|27811.49|27807.96|27807.96|0
1653661220000|2022-05-27 14:20:20|27804.43|27804.43|27804.43|27804.43|27804.43|27804.43|27804.43|27804.43|0
1653661230000|2022-05-27 14:20:30|27805.03|27805.03|27805.03|27805.03|27805.03|27805.03|27805.03|27805.03|0
1653661240000|2022-05-27 14:20:40|27808.86|27808.86|27808.86|27808.86|27808.86|27808.86|27808.86|27808.86|0
1653661250000|2022-05-27 14:20:50|27812.4|27812.4|27811.58|27811.58|27812.4|27812.4|27811.58|27811.58|0
1653661260000|2022-05-27 14:21:00|27811.28|27811.28|27811.28|27811.28|27811.28|27811.28|27811.28|27811.28|0
1653661270000|2022-05-27 14:21:10|27807.74|27807.74|27807.74|27807.74|27807.74|27807.74|27807.74|27807.74|0
1653661320000|2022-05-27 14:22:00|27804.21|27804.21|27804.21|27804.21|27804.21|27804.21|27804.21|27804.21|0
1653661330000|2022-05-27 14:22:10|27800.67|27800.67|27800.67|27800.67|27800.67|27800.67|27800.67|27800.67|0
1653661340000|2022-05-27 14:22:20|27797.14|27797.14|27794.01|27794.01|27797.55|27797.55|27794.01|27794.01|0
1653661350000|2022-05-27 14:22:30|27797.55|27797.55|27797.85|27797.85|27797.85|27797.85|27797.55|27797.55|0
1653661360000|2022-05-27 14:22:40|27801.38|27801.38|27804.51|27804.51|27804.92|27804.92|27801.38|27801.38|0
1653661370000|2022-05-27 14:22:50|27797.44|27797.44|27797.44|27797.44|27797.44|27797.44|27797.44|27797.44|0
1653661380000|2022-05-27 14:23:00|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|27793.9|0
1653661390000|2022-05-27 14:23:10|27797.44|27797.44|27808.04|27808.04|27808.04|27808.04|27797.44|27797.44|0
1653661410000|2022-05-27 14:23:30|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|27808.45|0
1653661420000|2022-05-27 14:23:40|27809.05|27809.05|27809.05|27809.05|27809.05|27809.05|27809.05|27809.05|0
1653661430000|2022-05-27 14:23:50|27812.59|27812.59|27812.59|27812.59|27812.59|27812.59|27812.59|27812.59|0
1653661440000|2022-05-27 14:24:00|27809.05|27809.05|27805.52|27805.52|27809.05|27809.05|27805.52|27805.52|0
1653661450000|2022-05-27 14:24:10|27801.98|27801.98|27798.15|27798.15|27801.98|27801.98|27798.15|27798.15|0
1653661470000|2022-05-27 14:24:30|27794.61|27794.61|27794.61|27794.61|27794.61|27794.61|27794.61|27794.61|0
1653661480000|2022-05-27 14:24:40|27798.15|27798.15|27801.68|27801.68|27801.68|27801.68|27798.15|27798.15|0
1653661500000|2022-05-27 14:25:00|27800.96|27800.96|27800.71|27800.71|27800.96|27800.96|27800.71|27800.71|0
1653661510000|2022-05-27 14:25:10|27790.11|27790.11|27783.04|27783.04|27790.11|27790.11|27779.5|27779.5|0
1653661520000|2022-05-27 14:25:20|27779.5|27779.5|27779.5|27779.5|27779.5|27779.5|27779.5|27779.5|0
1653661530000|2022-05-27 14:25:30|27772.43|27772.43|27772.43|27772.43|27779.5|27779.5|27768.9|27768.9|0
1653661540000|2022-05-27 14:25:40|27772.19|27772.19|27771.78|27771.78|27772.19|27772.19|27771.78|27771.78|0
1653661550000|2022-05-27 14:25:50|27772.08|27772.08|27772.08|27772.08|27772.08|27772.08|27772.08|27772.08|0
1653661560000|2022-05-27 14:26:00|27775.62|27775.62|27772.08|27772.08|27779.15|27779.15|27772.08|27772.08|0
1653661580000|2022-05-27 14:26:20|27775.62|27775.62|27775.62|27775.62|27775.62|27775.62|27775.62|27775.62|0
1653661600000|2022-05-27 14:26:40|27775.32|27775.32|27775.02|27775.02|27775.32|27775.32|27775.02|27775.02|0
1653661610000|2022-05-27 14:26:50|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|0
1653661660000|2022-05-27 14:27:40|27775.02|27775.02|27771.48|27771.48|27775.02|27775.02|27771.48|27771.48|0
1653661680000|2022-05-27 14:28:00|27767.95|27767.95|27767.95|27767.95|27767.95|27767.95|27767.95|27767.95|0
1653661700000|2022-05-27 14:28:20|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|27771.48|0
1653661710000|2022-05-27 14:28:30|27772.21|27772.21|27771.91|27771.91|27772.21|27772.21|27771.91|27771.91|0
1653661730000|2022-05-27 14:28:50|27772.21|27772.21|27772.21|27772.21|27772.21|27772.21|27772.21|27772.21|0
1653661750000|2022-05-27 14:29:10|27772.62|27772.62|27769.08|27769.08|27772.62|27772.62|27769.08|27769.08|0
1653661760000|2022-05-27 14:29:20|27765.55|27765.55|27754.23|27754.23|27765.55|27765.55|27754.23|27754.23|0
1653661780000|2022-05-27 14:29:40|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|0
1653661790000|2022-05-27 14:29:50|27750.29|27750.29|27750.29|27750.29|27750.29|27750.29|27750.29|27750.29|0
1653661810000|2022-05-27 14:30:10|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27750.29|27750.29|0
1653661820000|2022-05-27 14:30:20|27750.29|27750.29|27750.29|27750.29|27750.29|27750.29|27750.29|27750.29|0
1653661830000|2022-05-27 14:30:30|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|0
1653661840000|2022-05-27 14:30:40|27757.36|27757.36|27757.36|27757.36|27757.36|27757.36|27757.36|27757.36|0
1653661860000|2022-05-27 14:31:00|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|27760.89|0
1653661870000|2022-05-27 14:31:10|27764.43|27764.43|27764.84|27764.84|27764.84|27764.84|27764.43|27764.43|0
1653661880000|2022-05-27 14:31:20|27768.37|27768.37|27768.37|27768.37|27768.37|27768.37|27768.37|27768.37|0
1653661890000|2022-05-27 14:31:30|27768.67|27768.67|27761.6|27761.6|27768.67|27768.67|27761.6|27761.6|0
1653661900000|2022-05-27 14:31:40|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|27758.07|0
1653661910000|2022-05-27 14:31:50|27754.53|27754.53|27754.12|27754.12|27754.53|27754.53|27754.12|27754.12|0
1653661920000|2022-05-27 14:32:00|27753.82|27753.82|27752.92|27752.92|27753.82|27753.82|27752.92|27752.92|0
1653661930000|2022-05-27 14:32:10|27749.39|27749.39|27745.85|27745.85|27749.39|27749.39|27745.85|27745.85|0
1653661960000|2022-05-27 14:32:40|27749.39|27749.39|27749.39|27749.39|27749.39|27749.39|27749.39|27749.39|0
1653661970000|2022-05-27 14:32:50|27742.32|27742.32|27742.32|27742.32|27742.32|27742.32|27742.32|27742.32|0
1653661980000|2022-05-27 14:33:00|27745.85|27745.85|27745.85|27745.85|27745.85|27745.85|27745.85|27745.85|0
1653662010000|2022-05-27 14:33:30|27749.39|27749.39|27753.22|27753.22|27756.46|27756.46|27749.39|27749.39|0
1653662020000|2022-05-27 14:33:40|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|27752.92|0
1653662050000|2022-05-27 14:34:10|27756.46|27756.46|27759.99|27759.99|27763.53|27763.53|27756.46|27756.46|0
1653662060000|2022-05-27 14:34:20|27756.46|27756.46|27752.92|27752.92|27756.46|27756.46|27752.92|27752.92|0
1653662080000|2022-05-27 14:34:40|27753.52|27753.52|27750.29|27750.29|27753.52|27753.52|27749.99|27749.99|0
1653662090000|2022-05-27 14:34:50|27750.59|27750.59|27750.59|27750.59|27750.59|27750.59|27750.59|27750.59|0
1653662110000|2022-05-27 14:35:10|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|27750.89|0
1653662140000|2022-05-27 14:35:40|27754.42|27754.42|27754.42|27754.42|27754.42|27754.42|27754.42|27754.42|0
1653662150000|2022-05-27 14:35:50|27750.89|27750.89|27747.35|27747.35|27750.89|27750.89|27747.35|27747.35|0
1653662160000|2022-05-27 14:36:00|27754.42|27754.42|27754.42|27754.42|27754.42|27754.42|27754.42|27754.42|0
1653662170000|2022-05-27 14:36:10|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|27753.82|0
1653662180000|2022-05-27 14:36:20|27746.75|27746.75|27745.93|27745.93|27746.75|27746.75|27745.93|27745.93|0
1653662190000|2022-05-27 14:36:30|27742.4|27742.4|27738.86|27738.86|27742.4|27742.4|27731.79|27731.79|0
1653662200000|2022-05-27 14:36:40|27738.56|27738.56|27742.1|27742.1|27742.1|27742.1|27738.56|27738.56|0
1653662210000|2022-05-27 14:36:50|27738.56|27738.56|27730.89|27730.89|27738.56|27738.56|27730.89|27730.89|0
1653662220000|2022-05-27 14:37:00|27727.36|27727.36|27727.36|27727.36|27727.36|27727.36|27727.36|27727.36|0
1653662230000|2022-05-27 14:37:10|27730.89|27730.89|27734.43|27734.43|27734.43|27734.43|27730.89|27730.89|0
1653662240000|2022-05-27 14:37:20|27734.13|27734.13|27734.13|27734.13|27734.13|27734.13|27734.13|27734.13|0
1653662250000|2022-05-27 14:37:30|27730.59|27730.59|27730.59|27730.59|27730.59|27730.59|27730.59|27730.59|0
1653662260000|2022-05-27 14:37:40|27737.66|27737.66|27737.66|27737.66|27737.66|27737.66|27734.13|27734.13|0
1653662270000|2022-05-27 14:37:50|27734.13|27734.13|27734.13|27734.13|27734.13|27734.13|27734.13|27734.13|0
1653662290000|2022-05-27 14:38:10|27730.59|27730.59|27730.59|27730.59|27730.59|27730.59|27730.59|27730.59|0
1653662300000|2022-05-27 14:38:20|27730.89|27730.89|27731.49|27731.49|27731.49|27731.49|27730.89|27730.89|0
1653662310000|2022-05-27 14:38:30|27731.79|27731.79|27731.79|27731.79|27731.79|27731.79|27731.79|27731.79|0
1653662320000|2022-05-27 14:38:40|27732.4|27732.4|27731.79|27731.79|27732.4|27732.4|27731.79|27731.79|0
1653662330000|2022-05-27 14:38:50|27728.26|27728.26|27728.26|27728.26|27728.26|27728.26|27728.26|27728.26|0
1653662340000|2022-05-27 14:39:00|27731.79|27731.79|27735.33|27735.33|27735.33|27735.33|27731.79|27731.79|0
1653662350000|2022-05-27 14:39:10|27731.79|27731.79|27731.79|27731.79|27731.79|27731.79|27731.79|27731.79|0
1653662360000|2022-05-27 14:39:20|27728.26|27728.26|27731.79|27731.79|27731.79|27731.79|27728.26|27728.26|0
1653662380000|2022-05-27 14:39:40|27735.33|27735.33|27738.86|27738.86|27738.86|27738.86|27735.33|27735.33|0
1653662400000|2022-05-27 14:40:00|27737.06|27737.06|27736.46|27736.46|27737.06|27737.06|27736.46|27736.46|0
1653662410000|2022-05-27 14:40:10|27740|27740|27739.7|27739.7|27740|27740|27739.7|27739.7|0
1653662420000|2022-05-27 14:40:20|27736.16|27736.16|27736.16|27736.16|27736.16|27736.16|27736.16|27736.16|0
1653662430000|2022-05-27 14:40:30|27732.63|27732.63|27729.39|27729.39|27732.63|27732.63|27729.09|27729.09|0
1653662440000|2022-05-27 14:40:40|27729.69|27729.69|27726.16|27726.16|27729.69|27729.69|27726.16|27726.16|0
1653662460000|2022-05-27 14:41:00|27722.62|27722.62|27722.62|27722.62|27722.62|27722.62|27722.62|27722.62|0
1653662470000|2022-05-27 14:41:10|27726.16|27726.16|27726.16|27726.16|27726.16|27726.16|27726.16|27726.16|0
1653662500000|2022-05-27 14:41:40|27726.46|27726.46|27726.46|27726.46|27726.46|27726.46|27726.46|27726.46|0
1653662510000|2022-05-27 14:41:50|27719.39|27719.39|27719.39|27719.39|27719.39|27719.39|27719.39|27719.39|0
1653662520000|2022-05-27 14:42:00|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|27715.85|0
1653662530000|2022-05-27 14:42:10|27716.26|27716.26|27716.26|27716.26|27716.26|27716.26|27716.26|27716.26|0
1653662550000|2022-05-27 14:42:30|27716.67|27716.67|27716.67|27716.67|27716.67|27716.67|27716.67|27716.67|0
1653662560000|2022-05-27 14:42:40|27713.14|27713.14|27716.67|27716.67|27716.67|27716.67|27713.14|27713.14|0
1653662580000|2022-05-27 14:43:00|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|27723.74|0
1653662590000|2022-05-27 14:43:10|27724.04|27724.04|27724.04|27724.04|27724.04|27724.04|27724.04|27724.04|0
1653662600000|2022-05-27 14:43:20|27713.44|27713.44|27716.97|27716.97|27716.97|27716.97|27709.9|27709.9|0
1653662630000|2022-05-27 14:43:50|27720.51|27720.51|27716.97|27716.97|27720.51|27720.51|27716.97|27716.97|0
1653662640000|2022-05-27 14:44:00|27720.51|27720.51|27720.51|27720.51|27720.51|27720.51|27720.51|27720.51|0
1653662650000|2022-05-27 14:44:10|27716.97|27716.97|27724.04|27724.04|27724.04|27724.04|27716.97|27716.97|0
1653662660000|2022-05-27 14:44:20|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|0
1653662670000|2022-05-27 14:44:30|27738.18|27738.18|27734.24|27734.24|27738.18|27738.18|27734.24|27734.24|0
1653662700000|2022-05-27 14:45:00|27734.65|27734.65|27734.65|27734.65|27734.65|27734.65|27734.65|27734.65|0
1653662710000|2022-05-27 14:45:10|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|0
1653662730000|2022-05-27 14:45:30|27734.65|27734.65|27734.65|27734.65|27734.65|27734.65|27734.65|27734.65|0
1653662750000|2022-05-27 14:45:50|27727.58|27727.58|27720.51|27720.51|27727.58|27727.58|27720.51|27720.51|0
1653662760000|2022-05-27 14:46:00|27724.04|27724.04|27727.58|27727.58|27727.58|27727.58|27724.04|27724.04|0
1653662770000|2022-05-27 14:46:10|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|27731.11|0
1653662790000|2022-05-27 14:46:30|27731.52|27731.52|27731.82|27731.82|27731.82|27731.82|27727.99|27727.99|0
1653662810000|2022-05-27 14:46:50|27732.12|27732.12|27732.12|27732.12|27732.12|27732.12|27732.12|27732.12|0
1653662820000|2022-05-27 14:47:00|27728.59|27728.59|27728.59|27728.59|27728.59|27728.59|27728.59|27728.59|0
1653662880000|2022-05-27 14:48:00|27739.19|27739.19|27746.26|27746.26|27746.26|27746.26|27739.19|27739.19|0
1653662920000|2022-05-27 14:48:40|27739.19|27739.19|27742.73|27742.73|27742.73|27742.73|27739.19|27739.19|0
1653662930000|2022-05-27 14:48:50|27743.33|27743.33|27743.33|27743.33|27743.33|27743.33|27743.33|27743.33|0
1653662940000|2022-05-27 14:49:00|27739.79|27739.79|27736.26|27736.26|27739.79|27739.79|27736.26|27736.26|0
1653662970000|2022-05-27 14:49:30|27739.79|27739.79|27739.79|27739.79|27739.79|27739.79|27736.26|27736.26|0
1653662990000|2022-05-27 14:49:50|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|0
1653663010000|2022-05-27 14:50:10|27736.5|27736.5|27736.8|27736.8|27736.8|27736.8|27736.5|27736.5|0
1653663030000|2022-05-27 14:50:30|27743.87|27743.87|27743.87|27743.87|27743.87|27743.87|27743.87|27743.87|0
1653663050000|2022-05-27 14:50:50|27747.41|27747.41|27747.41|27747.41|27747.41|27747.41|27743.87|27743.87|0
1653663080000|2022-05-27 14:51:20|27743.87|27743.87|27740.34|27740.34|27743.87|27743.87|27740.34|27740.34|0
1653663100000|2022-05-27 14:51:40|27740.04|27740.04|27740.04|27740.04|27740.04|27740.04|27736.5|27736.5|0
1653663120000|2022-05-27 14:52:00|27740.34|27740.34|27740.34|27740.34|27740.34|27740.34|27740.34|27740.34|0
1653663140000|2022-05-27 14:52:20|27740.75|27740.75|27737.21|27737.21|27740.75|27740.75|27737.21|27737.21|0
1653663150000|2022-05-27 14:52:30|27740.75|27740.75|27740.75|27740.75|27740.75|27740.75|27740.75|27740.75|0
1653663170000|2022-05-27 14:52:50|27737.21|27737.21|27737.21|27737.21|27737.21|27737.21|27737.21|27737.21|0
1653663190000|2022-05-27 14:53:10|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|27744.28|0
1653663200000|2022-05-27 14:53:20|27747.82|27747.82|27744.58|27744.58|27747.82|27747.82|27744.28|27744.28|0
1653663210000|2022-05-27 14:53:30|27744.88|27744.88|27748.42|27748.42|27748.42|27748.42|27744.88|27744.88|0
1653663220000|2022-05-27 14:53:40|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|0
1653663230000|2022-05-27 14:53:50|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|0
1653663250000|2022-05-27 14:54:10|27748.72|27748.72|27748.42|27748.42|27748.72|27748.72|27748.42|27748.42|0
1653663260000|2022-05-27 14:54:20|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|0
1653663270000|2022-05-27 14:54:30|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|27748.42|0
1653663280000|2022-05-27 14:54:40|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|27744.88|0
1653663300000|2022-05-27 14:55:00|27748.42|27748.42|27751.35|27751.35|27751.35|27751.35|27747.82|27747.82|0
1653663320000|2022-05-27 14:55:20|27751.76|27751.76|27755.3|27755.3|27755.3|27755.3|27751.76|27751.76|0
1653663340000|2022-05-27 14:55:40|27754.99|27754.99|27754.99|27754.99|27754.99|27754.99|27754.99|27754.99|0
1653663350000|2022-05-27 14:55:50|27751.46|27751.46|27751.46|27751.46|27751.46|27751.46|27751.46|27751.46|0
1653663360000|2022-05-27 14:56:00|27751.76|27751.76|27751.76|27751.76|27751.76|27751.76|27751.76|27751.76|0
1653663380000|2022-05-27 14:56:20|27755.3|27755.3|27755.3|27755.3|27755.3|27755.3|27755.3|27755.3|0
1653663400000|2022-05-27 14:56:40|27754.99|27754.99|27754.99|27754.99|27754.99|27754.99|27754.99|27754.99|0
1653663410000|2022-05-27 14:56:50|27751.46|27751.46|27751.46|27751.46|27751.46|27751.46|27751.46|27751.46|0
1653663430000|2022-05-27 14:57:10|27747.92|27747.92|27747.92|27747.92|27747.92|27747.92|27747.92|27747.92|0
1653663450000|2022-05-27 14:57:30|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|27748.23|0
1653663480000|2022-05-27 14:58:00|27744.69|27744.69|27744.69|27744.69|27744.69|27744.69|27744.69|27744.69|0
1653663500000|2022-05-27 14:58:20|27741.16|27741.16|27744.09|27744.09|27744.69|27744.69|27741.16|27741.16|0
1653663510000|2022-05-27 14:58:30|27747.62|27747.62|27754.69|27754.69|27754.69|27754.69|27747.62|27747.62|0
1653663530000|2022-05-27 14:58:50|27755.3|27755.3|27755.3|27755.3|27755.3|27755.3|27755.3|27755.3|0
1653663540000|2022-05-27 14:59:00|27762.37|27762.37|27766.2|27766.2|27766.2|27766.2|27762.37|27762.37|0
1653663550000|2022-05-27 14:59:10|27766.61|27766.61|27766.61|27766.61|27766.61|27766.61|27766.61|27766.61|0
1653663570000|2022-05-27 14:59:30|27759.54|27759.54|27759.54|27759.54|27759.54|27759.54|27759.54|27759.54|0
1653663580000|2022-05-27 14:59:40|27763.08|27763.08|27763.32|27763.32|27763.32|27763.32|27763.08|27763.08|0
1653663590000|2022-05-27 14:59:50|27770.39|27770.39|27770.39|27770.39|27770.39|27770.39|27770.39|27770.39|0
1653663610000|2022-05-27 15:00:10|27770.8|27770.8|27770.8|27770.8|27770.8|27770.8|27770.8|27770.8|0
1653663620000|2022-05-27 15:00:20|27774.33|27774.33|27778.47|27778.47|27778.47|27778.47|27774.33|27774.33|0
1653663630000|2022-05-27 15:00:30|27782|27782|27781.7|27781.7|27782|27782|27781.7|27781.7|0
1653663660000|2022-05-27 15:01:00|27782|27782|27789.07|27789.07|27789.07|27789.07|27782|27782|0
1653663670000|2022-05-27 15:01:10|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|27799.68|0
1653663680000|2022-05-27 15:01:20|27796.14|27796.14|27788.83|27788.83|27796.14|27796.14|27788.83|27788.83|0
1653663690000|2022-05-27 15:01:30|27795.9|27795.9|27799.43|27799.43|27799.43|27799.43|27795.9|27795.9|0
1653663700000|2022-05-27 15:01:40|27800.34|27800.34|27800.34|27800.34|27800.34|27800.34|27800.34|27800.34|0
1653663710000|2022-05-27 15:01:50|27800.04|27800.04|27799.13|27799.13|27800.34|27800.34|27798.83|27798.83|0
1653663730000|2022-05-27 15:02:10|27795.6|27795.6|27802.67|27802.67|27802.67|27802.67|27795.6|27795.6|0
1653663750000|2022-05-27 15:02:30|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|0
1653663760000|2022-05-27 15:02:40|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|27799.13|0
1653663770000|2022-05-27 15:02:50|27809.74|27809.74|27809.74|27809.74|27809.74|27809.74|27809.74|27809.74|0
1653663800000|2022-05-27 15:03:20|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|27806.2|0
1653663810000|2022-05-27 15:03:30|27805.6|27805.6|27791.46|27791.46|27805.6|27805.6|27791.46|27791.46|0
1653663820000|2022-05-27 15:03:40|27787.93|27787.93|27784.39|27784.39|27787.93|27787.93|27780.86|27780.86|0
1653663830000|2022-05-27 15:03:50|27787.93|27787.93|27787.93|27787.93|27787.93|27787.93|27787.93|27787.93|0
1653663840000|2022-05-27 15:04:00|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|27791.46|0
1653663860000|2022-05-27 15:04:20|27791.95|27791.95|27780.74|27780.74|27791.95|27791.95|27780.74|27780.74|0
1653663880000|2022-05-27 15:04:40|27784.28|27784.28|27784.28|27784.28|27784.28|27784.28|27784.28|27784.28|0
1653663910000|2022-05-27 15:05:10|27783.87|27783.87|27783.16|27783.16|27783.87|27783.87|27783.16|27783.16|0
1653663920000|2022-05-27 15:05:20|27782.67|27782.67|27782.67|27782.67|27782.67|27782.67|27782.67|27782.67|0
1653663930000|2022-05-27 15:05:30|27786.21|27786.21|27789.74|27789.74|27789.74|27789.74|27786.21|27786.21|0
1653663950000|2022-05-27 15:05:50|27790.04|27790.04|27793.58|27793.58|27793.58|27793.58|27790.04|27790.04|0
1653663980000|2022-05-27 15:06:20|27797.11|27797.11|27800.65|27800.65|27800.65|27800.65|27797.11|27797.11|0
1653663990000|2022-05-27 15:06:30|27801.06|27801.06|27801.06|27801.06|27801.06|27801.06|27801.06|27801.06|0
1653664010000|2022-05-27 15:06:50|27801.66|27801.66|27801.66|27801.66|27801.66|27801.66|27801.66|27801.66|0
1653664040000|2022-05-27 15:07:20|27798.12|27798.12|27798.12|27798.12|27798.12|27798.12|27798.12|27798.12|0
1653664050000|2022-05-27 15:07:30|27801.66|27801.66|27801.66|27801.66|27801.66|27801.66|27801.66|27801.66|0
1653664080000|2022-05-27 15:08:00|27794.59|27794.59|27791.05|27791.05|27794.59|27794.59|27791.05|27791.05|0
1653664090000|2022-05-27 15:08:10|27787.52|27787.52|27787.52|27787.52|27787.52|27787.52|27787.52|27787.52|0
1653664110000|2022-05-27 15:08:30|27783.98|27783.98|27784.89|27784.89|27784.89|27784.89|27783.98|27783.98|0
1653664130000|2022-05-27 15:08:50|27781.35|27781.35|27781.95|27781.95|27781.95|27781.95|27781.35|27781.35|0
1653664140000|2022-05-27 15:09:00|27782.25|27782.25|27789.62|27789.62|27789.62|27789.62|27782.25|27782.25|0
1653664150000|2022-05-27 15:09:10|27786.09|27786.09|27786.09|27786.09|27786.09|27786.09|27786.09|27786.09|0
1653664160000|2022-05-27 15:09:20|27785.49|27785.49|27783.87|27783.87|27785.49|27785.49|27783.87|27783.87|0
1653664170000|2022-05-27 15:09:30|27784.18|27784.18|27783.57|27783.57|27784.18|27784.18|27783.57|27783.57|0
1653664190000|2022-05-27 15:09:50|27783.27|27783.27|27783.57|27783.57|27783.57|27783.57|27782.97|27782.97|0
1653664200000|2022-05-27 15:10:00|27784.18|27784.18|27784.18|27784.18|27784.18|27784.18|27784.18|27784.18|0
1653664210000|2022-05-27 15:10:10|27780.64|27780.64|27780.64|27780.64|27780.64|27780.64|27780.64|27780.64|0
1653664240000|2022-05-27 15:10:40|27777.11|27777.11|27773.57|27773.57|27777.11|27777.11|27773.57|27773.57|0
1653664250000|2022-05-27 15:10:50|27777.11|27777.11|27777.11|27777.11|27777.11|27777.11|27777.11|27777.11|0
1653664260000|2022-05-27 15:11:00|27780.64|27780.64|27781.65|27781.65|27781.65|27781.65|27780.64|27780.64|0
1653664270000|2022-05-27 15:11:10|27785.19|27785.19|27785.19|27785.19|27785.19|27785.19|27785.19|27785.19|0
1653664290000|2022-05-27 15:11:30|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|0
1653664320000|2022-05-27 15:12:00|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|0
1653664330000|2022-05-27 15:12:10|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|0
1653664350000|2022-05-27 15:12:30|27779.62|27779.62|27769.01|27769.01|27779.62|27779.62|27769.01|27769.01|0
1653664360000|2022-05-27 15:12:40|27765.48|27765.48|27776.08|27776.08|27776.08|27776.08|27765.48|27765.48|0
1653664370000|2022-05-27 15:12:50|27776.38|27776.38|27782.85|27782.85|27782.85|27782.85|27775.78|27775.78|0
1653664380000|2022-05-27 15:13:00|27779.32|27779.32|27779.32|27779.32|27779.32|27779.32|27779.32|27779.32|0
1653664390000|2022-05-27 15:13:10|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|27778.72|0
1653664420000|2022-05-27 15:13:40|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|27782.25|0
1653664440000|2022-05-27 15:14:00|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|27781.65|0
1653664460000|2022-05-27 15:14:20|27774.58|27774.58|27774.17|27774.17|27774.58|27774.58|27774.17|27774.17|0
1653664470000|2022-05-27 15:14:30|27770.64|27770.64|27770.64|27770.64|27770.64|27770.64|27770.64|27770.64|0
1653664490000|2022-05-27 15:14:50|27774.17|27774.17|27774.17|27774.17|27774.17|27774.17|27774.17|27774.17|0
1653664500000|2022-05-27 15:15:00|27781.24|27781.24|27781.24|27781.24|27781.24|27781.24|27781.24|27781.24|0
1653664540000|2022-05-27 15:15:40|27774.17|27774.17|27774.17|27774.17|27774.17|27774.17|27774.17|27774.17|0
1653664560000|2022-05-27 15:16:00|27781.24|27781.24|27777.71|27777.71|27781.24|27781.24|27777.71|27777.71|0
1653664570000|2022-05-27 15:16:10|27778.43|27778.43|27778.43|27778.43|27778.43|27778.43|27778.43|27778.43|0
1653664580000|2022-05-27 15:16:20|27778.92|27778.92|27778.92|27778.92|27779.16|27779.16|27778.67|27778.67|0
1653664590000|2022-05-27 15:16:30|27779.16|27779.16|27779.16|27779.16|27779.16|27779.16|27779.16|27779.16|0
1653664600000|2022-05-27 15:16:40|27775.62|27775.62|27775.62|27775.62|27775.62|27775.62|27775.62|27775.62|0
1653664610000|2022-05-27 15:16:50|27782.69|27782.69|27786.23|27786.23|27786.23|27786.23|27782.69|27782.69|0
1653664620000|2022-05-27 15:17:00|27786.47|27786.47|27786.47|27786.47|27786.47|27786.47|27786.47|27786.47|0
1653664630000|2022-05-27 15:17:10|27787.97|27787.97|27787.97|27787.97|27787.97|27787.97|27787.97|27787.97|0
1653664640000|2022-05-27 15:17:20|27784.44|27784.44|27784.92|27784.92|27784.92|27784.92|27783.95|27783.95|0
1653664650000|2022-05-27 15:17:30|27784.2|27784.2|27784.68|27784.68|27784.68|27784.68|27784.2|27784.2|0
1653664670000|2022-05-27 15:17:50|27781.14|27781.14|27784.68|27784.68|27784.68|27784.68|27781.14|27781.14|0
1653664690000|2022-05-27 15:18:10|27784.2|27784.2|27784.2|27784.2|27784.2|27784.2|27784.2|27784.2|0
1653664720000|2022-05-27 15:18:40|27784.5|27784.5|27784.5|27784.5|27784.5|27784.5|27784.5|27784.5|0
1653664730000|2022-05-27 15:18:50|27784.91|27784.91|27785.15|27785.15|27785.63|27785.63|27784.91|27784.91|0
1653664740000|2022-05-27 15:19:00|27788.68|27788.68|27789.17|27789.17|27789.17|27789.17|27788.44|27788.44|0
1653664750000|2022-05-27 15:19:10|27785.63|27785.63|27785.93|27785.93|27785.93|27785.93|27785.63|27785.63|0
1653664760000|2022-05-27 15:19:20|27789.47|27789.47|27789.47|27789.47|27789.47|27789.47|27789.47|27789.47|0
1653664790000|2022-05-27 15:19:50|27785.93|27785.93|27785.93|27785.93|27785.93|27785.93|27785.93|27785.93|0
1653664800000|2022-05-27 15:20:00|27785.21|27785.21|27781.67|27781.67|27785.21|27785.21|27778.14|27778.14|0
1653664810000|2022-05-27 15:20:10|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|27781.97|0
1653664820000|2022-05-27 15:20:20|27782.46|27782.46|27782.46|27782.46|27782.46|27782.46|27782.46|27782.46|0
1653664850000|2022-05-27 15:20:50|27778.92|27778.92|27782.46|27782.46|27782.46|27782.46|27778.92|27778.92|0
1653664880000|2022-05-27 15:21:20|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|27782.21|0
1653664900000|2022-05-27 15:21:40|27785.75|27785.75|27789.28|27789.28|27796.35|27796.35|27785.75|27785.75|0
1653664910000|2022-05-27 15:21:50|27792.82|27792.82|27792.82|27792.82|27792.82|27792.82|27789.28|27789.28|0
1653664930000|2022-05-27 15:22:10|27789.28|27789.28|27785.75|27785.75|27789.28|27789.28|27782.21|27782.21|0
1653664960000|2022-05-27 15:22:40|27786.35|27786.35|27786.35|27786.35|27786.35|27786.35|27786.35|27786.35|0
1653665000000|2022-05-27 15:23:20|27786.83|27786.83|27786.83|27786.83|27786.83|27786.83|27786.83|27786.83|0
1653665010000|2022-05-27 15:23:30|27790.37|27790.37|27790.97|27790.97|27790.97|27790.97|27790.37|27790.37|0
1653665020000|2022-05-27 15:23:40|27794.5|27794.5|27801.57|27801.57|27801.57|27801.57|27790.97|27790.97|0
1653665030000|2022-05-27 15:23:50|27801.87|27801.87|27787.73|27787.73|27801.87|27801.87|27787.73|27787.73|0
1653665050000|2022-05-27 15:24:10|27791.27|27791.27|27791.27|27791.27|27791.27|27791.27|27791.27|27791.27|0
1653665060000|2022-05-27 15:24:20|27794.8|27794.8|27798.34|27798.34|27798.34|27798.34|27794.8|27794.8|0
1653665070000|2022-05-27 15:24:30|27801.87|27801.87|27797.86|27797.86|27801.87|27801.87|27797.86|27797.86|0
1653665080000|2022-05-27 15:24:40|27794.32|27794.32|27794.32|27794.32|27794.32|27794.32|27794.32|27794.32|0
1653665090000|2022-05-27 15:24:50|27790.79|27790.79|27794.32|27794.32|27794.32|27794.32|27790.79|27790.79|0
1653665100000|2022-05-27 15:25:00|27797.86|27797.86|27798.16|27798.16|27798.16|27798.16|27797.86|27797.86|0
1653665110000|2022-05-27 15:25:10|27798.46|27798.46|27794.62|27794.62|27798.46|27798.46|27794.62|27794.62|0
1653665150000|2022-05-27 15:25:50|27795.11|27795.11|27795.11|27795.11|27795.11|27795.11|27795.11|27795.11|0
1653665160000|2022-05-27 15:26:00|27791.57|27791.57|27798.64|27798.64|27798.64|27798.64|27791.57|27791.57|0
1653665170000|2022-05-27 15:26:10|27795.11|27795.11|27795.11|27795.11|27798.64|27798.64|27795.11|27795.11|0
1653665180000|2022-05-27 15:26:20|27798.64|27798.64|27795.11|27795.11|27798.64|27798.64|27795.11|27795.11|0
1653665190000|2022-05-27 15:26:30|27791.57|27791.57|27791.87|27791.87|27791.87|27791.87|27791.57|27791.57|0
1653665200000|2022-05-27 15:26:40|27790.97|27790.97|27790.97|27790.97|27790.97|27790.97|27790.97|27790.97|0
1653665220000|2022-05-27 15:27:00|27790.67|27790.67|27794.2|27794.2|27794.2|27794.2|27790.67|27790.67|0
1653665230000|2022-05-27 15:27:10|27793.72|27793.72|27797.25|27797.25|27797.25|27797.25|27793.72|27793.72|0
1653665240000|2022-05-27 15:27:20|27793.72|27793.72|27790.18|27790.18|27793.72|27793.72|27790.18|27790.18|0
1653665250000|2022-05-27 15:27:30|27793.72|27793.72|27794.02|27794.02|27794.02|27794.02|27793.72|27793.72|0
1653665260000|2022-05-27 15:27:40|27793.72|27793.72|27793.72|27793.72|27793.72|27793.72|27793.72|27793.72|0
1653665280000|2022-05-27 15:28:00|27800.79|27800.79|27797.25|27797.25|27800.79|27800.79|27797.25|27797.25|0
1653665290000|2022-05-27 15:28:10|27800.79|27800.79|27800.79|27800.79|27800.79|27800.79|27800.79|27800.79|0
1653665310000|2022-05-27 15:28:30|27800.49|27800.49|27793.72|27793.72|27800.79|27800.79|27793.72|27793.72|0
1653665330000|2022-05-27 15:28:50|27793.12|27793.12|27789.99|27789.99|27793.53|27793.53|27789.99|27789.99|0
1653665340000|2022-05-27 15:29:00|27786.46|27786.46|27782.92|27782.92|27786.46|27786.46|27782.92|27782.92|0
1653665350000|2022-05-27 15:29:10|27789.99|27789.99|27789.58|27789.58|27789.99|27789.99|27788.98|27788.98|0
1653665360000|2022-05-27 15:29:20|27789.88|27789.88|27796.35|27796.35|27796.35|27796.35|27789.88|27789.88|0
1653665370000|2022-05-27 15:29:30|27795.75|27795.75|27793.83|27793.83|27800.6|27800.6|27792.93|27792.93|0
1653665380000|2022-05-27 15:29:40|27790.29|27790.29|27798.83|27798.83|27798.83|27798.83|27789.09|27789.09|0
1653665390000|2022-05-27 15:29:50|27800.6|27800.6|27797.31|27797.31|27800.84|27800.84|27796.9|27796.9|0
1653894920000|2022-05-30 07:15:20|27943.82|27943.82|27975.64|27975.64|27975.64|27975.64|27943.82|27943.82|0
1653894930000|2022-05-30 07:15:30|27972.1|27972.1|27993.31|27993.31|27996.84|27996.84|27965.03|27965.03|0
1653894940000|2022-05-30 07:15:40|28014.52|28014.52|27996.84|27996.84|28014.52|28014.52|27996.84|27996.84|0
1653894950000|2022-05-30 07:15:50|27986.24|27986.24|27993.31|27993.31|27993.31|27993.31|27986.24|27986.24|0
1653894960000|2022-05-30 07:16:00|28003.91|28003.91|28003.91|28003.91|28003.91|28003.91|28003.91|28003.91|0
1653894970000|2022-05-30 07:16:10|27996.84|27996.84|27996.84|27996.84|27996.84|27996.84|27996.84|27996.84|0
1653894980000|2022-05-30 07:16:20|27989.78|27989.78|27993.31|27993.31|27993.31|27993.31|27989.78|27989.78|0
1653894990000|2022-05-30 07:16:30|27986.24|27986.24|27982.71|27982.71|27986.24|27986.24|27982.71|27982.71|0
1653895000000|2022-05-30 07:16:40|27979.17|27979.17|27975.64|27975.64|27979.17|27979.17|27975.64|27975.64|0
1653895010000|2022-05-30 07:16:50|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|27972.1|0
1653895020000|2022-05-30 07:17:00|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|27986.24|0
1653895030000|2022-05-30 07:17:10|27987.14|27987.14|27987.14|27987.14|27987.14|27987.14|27987.14|27987.14|0
1653895070000|2022-05-30 07:17:50|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|28006.62|0
1653895080000|2022-05-30 07:18:00|28007.18|28007.18|28007.08|28007.08|28007.18|28007.18|28006.36|28006.36|0
1653895090000|2022-05-30 07:18:10|28007.81|28007.81|28007.81|28007.81|28007.81|28007.81|28007.81|28007.81|0
1653895130000|2022-05-30 07:18:50|28011.34|28011.34|28013.15|28013.15|28013.15|28013.15|28011.34|28011.34|0
1653895160000|2022-05-30 07:19:20|28020.22|28020.22|28030.82|28030.82|28030.82|28030.82|28020.22|28020.22|0
1653895170000|2022-05-30 07:19:30|28030.41|28030.41|28031.23|28031.23|28031.23|28031.23|28030.41|28030.41|0
1653895180000|2022-05-30 07:19:40|28030.75|28030.75|28030.75|28030.75|28030.75|28030.75|28030.75|28030.75|0
1653895190000|2022-05-30 07:19:50|28030.5|28030.5|28062.32|28062.32|28062.32|28062.32|28030.5|28030.5|0
1653895210000|2022-05-30 07:20:10|28069.39|28069.39|28069.39|28069.39|28069.39|28069.39|28069.39|28069.39|0
1653895220000|2022-05-30 07:20:20|28065.85|28065.85|28062.32|28062.32|28065.85|28065.85|28062.32|28062.32|0
1653895250000|2022-05-30 07:20:50|28069.39|28069.39|28072.92|28072.92|28072.92|28072.92|28069.39|28069.39|0
1653895270000|2022-05-30 07:21:10|28069.39|28069.39|28069.39|28069.39|28069.39|28069.39|28069.39|28069.39|0
1653895280000|2022-05-30 07:21:20|28072.92|28072.92|28079.99|28079.99|28079.99|28079.99|28072.92|28072.92|0
1653895290000|2022-05-30 07:21:30|28078.3|28078.3|28078.3|28078.3|28078.3|28078.3|28078.3|28078.3|0
1653895300000|2022-05-30 07:21:40|28078.78|28078.78|28078.78|28078.78|28078.78|28078.78|28078.78|28078.78|0
1653895330000|2022-05-30 07:22:10|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|28080.59|0
1653895360000|2022-05-30 07:22:40|28098.26|28098.26|28098.26|28098.26|28098.26|28098.26|28098.26|28098.26|0
1653895370000|2022-05-30 07:22:50|28091.19|28091.19|28084.12|28084.12|28094.73|28094.73|28084.12|28084.12|0
1653895380000|2022-05-30 07:23:00|28083.64|28083.64|28087.17|28087.17|28087.17|28087.17|28083.64|28083.64|0
1653895400000|2022-05-30 07:23:20|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|28094.24|0
1653895410000|2022-05-30 07:23:30|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|28090.71|0
1653895430000|2022-05-30 07:23:50|28091.91|28091.91|28090.7|28090.7|28091.91|28091.91|28090.7|28090.7|0
1653895450000|2022-05-30 07:24:10|28089.2|28089.2|28088.95|28088.95|28089.2|28089.2|28088.95|28088.95|0
1653895460000|2022-05-30 07:24:20|28081.88|28081.88|28085.42|28085.42|28088.95|28088.95|28081.88|28081.88|0
1653895470000|2022-05-30 07:24:30|28092.49|28092.49|28092.49|28092.49|28092.49|28092.49|28092.49|28092.49|0
1653895490000|2022-05-30 07:24:50|28093.21|28093.21|28100.28|28100.28|28100.28|28100.28|28093.21|28093.21|0
1653895500000|2022-05-30 07:25:00|28103.82|28103.82|28103.82|28103.82|28103.82|28103.82|28103.82|28103.82|0
1653895550000|2022-05-30 07:25:50|28107.35|28107.35|28109.99|28109.99|28110.89|28110.89|28107.35|28107.35|0
1653895560000|2022-05-30 07:26:00|28124.13|28124.13|28124.13|28124.13|28127.66|28127.66|28124.13|28124.13|0
1653895570000|2022-05-30 07:26:10|28120.59|28120.59|28127.66|28127.66|28127.66|28127.66|28120.59|28120.59|0
1653895600000|2022-05-30 07:26:40|28134.73|28134.73|28135.63|28135.63|28135.63|28135.63|28134.73|28134.73|0
1653895660000|2022-05-30 07:27:40|28136.04|28136.04|28136.04|28136.04|28136.04|28136.04|28136.04|28136.04|0
1653895670000|2022-05-30 07:27:50|28132.51|28132.51|28128.97|28128.97|28132.51|28132.51|28128.97|28128.97|0
1653895720000|2022-05-30 07:28:40|28125.44|28125.44|28125.44|28125.44|28125.44|28125.44|28125.44|28125.44|0
1653895730000|2022-05-30 07:28:50|28136.04|28136.04|28148.08|28148.08|28150.18|28150.18|28136.04|28136.04|0
1653895740000|2022-05-30 07:29:00|28148.38|28148.38|28148.98|28148.98|28148.98|28148.98|28148.38|28148.38|0
1653895750000|2022-05-30 07:29:10|28145.45|28145.45|28145.45|28145.45|28145.45|28145.45|28145.45|28145.45|0
1653895760000|2022-05-30 07:29:20|28148.98|28148.98|28159.59|28159.59|28159.59|28159.59|28148.98|28148.98|0
1653895770000|2022-05-30 07:29:30|28152.52|28152.52|28148.98|28148.98|28152.52|28152.52|28148.98|28148.98|0
1653895780000|2022-05-30 07:29:40|28127.77|28127.77|28127.77|28127.77|28127.77|28127.77|28127.77|28127.77|0
1653895790000|2022-05-30 07:29:50|28148.98|28148.98|28152.82|28152.82|28152.82|28152.82|28148.98|28148.98|0
1653895800000|2022-05-30 07:30:00|28159.89|28159.89|28161.33|28161.33|28168.16|28168.16|28159.89|28159.89|0
1653895810000|2022-05-30 07:30:10|28154.26|28154.26|28150.73|28150.73|28154.26|28154.26|28150.73|28150.73|0
1653895830000|2022-05-30 07:30:30|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|28151.45|0
1653895840000|2022-05-30 07:30:40|28162.06|28162.06|28165.59|28165.59|28165.59|28165.59|28162.06|28162.06|0
1653895850000|2022-05-30 07:30:50|28169.13|28169.13|28163.56|28163.56|28169.13|28169.13|28162.06|28162.06|0
1653895860000|2022-05-30 07:31:00|28167.09|28167.09|28167.09|28167.09|28167.09|28167.09|28167.09|28167.09|0
1653895880000|2022-05-30 07:31:20|28166.49|28166.49|28166.25|28166.25|28166.49|28166.49|28166.25|28166.25|0
1653895900000|2022-05-30 07:31:40|28162.72|28162.72|28162.72|28162.72|28166.25|28166.25|28162.72|28162.72|0
1653895940000|2022-05-30 07:32:20|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|0
1653895960000|2022-05-30 07:32:40|28162.72|28162.72|28162.72|28162.72|28162.72|28162.72|28162.72|28162.72|0
1653895990000|2022-05-30 07:33:10|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|0
1653896050000|2022-05-30 07:34:10|28162.72|28162.72|28162.72|28162.72|28162.72|28162.72|28162.72|28162.72|0
1653896070000|2022-05-30 07:34:30|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|28166.25|0
1653896100000|2022-05-30 07:35:00|28173.32|28173.32|28178.94|28178.94|28178.94|28178.94|28173.32|28173.32|0
1653896140000|2022-05-30 07:35:40|28179.24|28179.24|28178.34|28178.34|28179.24|28179.24|28178.34|28178.34|0
1653896200000|2022-05-30 07:36:40|28167.74|28167.74|28174.81|28174.81|28174.81|28174.81|28167.74|28167.74|0
1653896210000|2022-05-30 07:36:50|28174.4|28174.4|28175.22|28175.22|28175.22|28175.22|28174.4|28174.4|0
1653896220000|2022-05-30 07:37:00|28175.63|28175.63|28179.16|28179.16|28179.16|28179.16|28175.63|28175.63|0
1653896230000|2022-05-30 07:37:10|28178.86|28178.86|28179.46|28179.46|28179.46|28179.46|28178.86|28178.86|0
1653896240000|2022-05-30 07:37:20|28183|28183|28190.07|28190.07|28190.07|28190.07|28183|28183|0
1653896260000|2022-05-30 07:37:40|28204.21|28204.21|28204.21|28204.21|28204.21|28204.21|28204.21|28204.21|0
1653896280000|2022-05-30 07:38:00|28205.41|28205.41|28204.51|28204.51|28205.41|28205.41|28204.51|28204.51|0
1653896300000|2022-05-30 07:38:20|28208.04|28208.04|28200.97|28200.97|28208.04|28208.04|28200.97|28200.97|0
1653896310000|2022-05-30 07:38:30|28201.22|28201.22|28236.56|28236.56|28236.56|28236.56|28201.22|28201.22|0
1653896320000|2022-05-30 07:38:40|28229.49|28229.49|28211.82|28211.82|28229.49|28229.49|28211.82|28211.82|0
1653896330000|2022-05-30 07:38:50|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|28208.28|0
1653896340000|2022-05-30 07:39:00|28207.38|28207.38|28207.98|28207.98|28207.98|28207.98|28207.38|28207.38|0
1653896350000|2022-05-30 07:39:10|28204.45|28204.45|28204.45|28204.45|28204.45|28204.45|28204.45|28204.45|0
1653896360000|2022-05-30 07:39:20|28200.91|28200.91|28200.91|28200.91|28200.91|28200.91|28200.91|28200.91|0
1653896370000|2022-05-30 07:39:30|28200.67|28200.67|28186.53|28186.53|28200.67|28200.67|28186.53|28186.53|0
1653896380000|2022-05-30 07:39:40|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|28179.46|0
1653896390000|2022-05-30 07:39:50|28179.95|28179.95|28179.95|28179.95|28179.95|28179.95|28179.95|28179.95|0
1653896440000|2022-05-30 07:40:40|28176.41|28176.41|28172.88|28172.88|28176.41|28176.41|28172.88|28172.88|0
1653896460000|2022-05-30 07:41:00|28179.95|28179.95|28187.02|28187.02|28187.02|28187.02|28179.95|28179.95|0
1653896480000|2022-05-30 07:41:20|28197.62|28197.62|28198.22|28198.22|28198.22|28198.22|28197.62|28197.62|0
1653896510000|2022-05-30 07:41:50|28205.29|28205.29|28201.46|28201.46|28205.29|28205.29|28201.46|28201.46|0
1653896520000|2022-05-30 07:42:00|28203.1|28203.1|28203.81|28203.81|28203.81|28203.81|28199.97|28199.97|0
1653896540000|2022-05-30 07:42:20|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|0
1653896560000|2022-05-30 07:42:40|28203.21|28203.21|28185.53|28185.53|28203.21|28203.21|28185.53|28185.53|0
1653896570000|2022-05-30 07:42:50|28192.6|28192.6|28199.67|28199.67|28199.67|28199.67|28192.6|28192.6|0
1653896580000|2022-05-30 07:43:00|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|28203.21|0
1653896600000|2022-05-30 07:43:20|28202.91|28202.91|28202.91|28202.91|28202.91|28202.91|28202.91|28202.91|0
1653896620000|2022-05-30 07:43:40|28209.98|28209.98|28217.05|28217.05|28217.05|28217.05|28209.98|28209.98|0
1653896630000|2022-05-30 07:43:50|28220.58|28220.58|28239.16|28239.16|28239.76|28239.76|28220.58|28220.58|0
1653896640000|2022-05-30 07:44:00|28238.86|28238.86|28238.86|28238.86|28238.86|28238.86|28238.86|28238.86|0
1653896660000|2022-05-30 07:44:20|28242.39|28242.39|28242.39|28242.39|28245.93|28245.93|28242.39|28242.39|0
1653896670000|2022-05-30 07:44:30|28235.32|28235.32|28231.79|28231.79|28235.32|28235.32|28231.79|28231.79|0
1653896680000|2022-05-30 07:44:40|28228.25|28228.25|28228.25|28228.25|28228.25|28228.25|28228.25|28228.25|0
1653896690000|2022-05-30 07:44:50|28228.55|28228.55|28228.55|28228.55|28228.55|28228.55|28228.55|28228.55|0
1653896710000|2022-05-30 07:45:10|28229.15|28229.15|28229.15|28229.15|28229.15|28229.15|28229.15|28229.15|0
1653896740000|2022-05-30 07:45:40|28232.69|28232.69|28229.15|28229.15|28232.69|28232.69|28229.15|28229.15|0
1653896750000|2022-05-30 07:45:50|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|0
1653896770000|2022-05-30 07:46:10|28232.69|28232.69|28232.69|28232.69|28232.69|28232.69|28232.69|28232.69|0
1653896810000|2022-05-30 07:46:50|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|28225.62|0
1653896850000|2022-05-30 07:47:30|28225.02|28225.02|28224.72|28224.72|28225.02|28225.02|28224.72|28224.72|0
1653896880000|2022-05-30 07:48:00|28221.18|28221.18|28199.97|28199.97|28221.18|28221.18|28199.97|28199.97|0
1653896890000|2022-05-30 07:48:10|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|28203.51|0
1653896900000|2022-05-30 07:48:20|28207.04|28207.04|28214.11|28214.11|28214.11|28214.11|28207.04|28207.04|0
1653896920000|2022-05-30 07:48:40|28207.04|28207.04|28207.34|28207.34|28207.34|28207.34|28206.74|28206.74|0
1653896940000|2022-05-30 07:49:00|28206.52|28206.52|28206.93|28206.93|28206.93|28206.93|28206.52|28206.52|0
1653896960000|2022-05-30 07:49:20|28199.86|28199.86|28203.4|28203.4|28203.4|28203.4|28199.86|28199.86|0
1653896970000|2022-05-30 07:49:30|28214|28214|28214|28214|28214|28214|28214|28214|0
1653896990000|2022-05-30 07:49:50|28221.07|28221.07|28220.59|28220.59|28221.07|28221.07|28220.59|28220.59|0
1653897020000|2022-05-30 07:50:20|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|28213.52|0
1653897030000|2022-05-30 07:50:30|28206.45|28206.45|28206.45|28206.45|28206.45|28206.45|28206.45|28206.45|0
1653897040000|2022-05-30 07:50:40|28199.38|28199.38|28199.38|28199.38|28199.38|28199.38|28199.38|28199.38|0
1653897050000|2022-05-30 07:50:50|28209.98|28209.98|28209.98|28209.98|28209.98|28209.98|28209.98|28209.98|0
1653897060000|2022-05-30 07:51:00|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|28217.05|0
1653897080000|2022-05-30 07:51:20|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|28224.12|0
1653897090000|2022-05-30 07:51:30|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|28220.59|0
1653897110000|2022-05-30 07:51:50|28219.36|28219.36|28219.36|28219.36|28219.36|28219.36|28219.36|28219.36|0
1653897120000|2022-05-30 07:52:00|28220.18|28220.18|28220.18|28220.18|28220.18|28220.18|28220.18|28220.18|0
1653897140000|2022-05-30 07:52:20|28234.32|28234.32|28234.32|28234.32|28234.32|28234.32|28234.32|28234.32|0
1653897150000|2022-05-30 07:52:30|28227.25|28227.25|28227.25|28227.25|28227.25|28227.25|28227.25|28227.25|0
1653897160000|2022-05-30 07:52:40|28223.71|28223.71|28225.21|28225.21|28225.21|28225.21|28223.71|28223.71|0
1653897220000|2022-05-30 07:53:40|28224.97|28224.97|28225.46|28225.46|28225.46|28225.46|28224.97|28224.97|0
1653897230000|2022-05-30 07:53:50|28225.05|28225.05|28225.05|28225.05|28225.05|28225.05|28225.05|28225.05|0
1653897260000|2022-05-30 07:54:20|28225.35|28225.35|28225.65|28225.65|28225.65|28225.65|28225.35|28225.35|0
1653897270000|2022-05-30 07:54:30|28225.35|28225.35|28239.49|28239.49|28239.49|28239.49|28225.35|28225.35|0
1653897290000|2022-05-30 07:54:50|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|28239.19|0
1653897310000|2022-05-30 07:55:10|28240.09|28240.09|28243.62|28243.62|28243.62|28243.62|28240.09|28240.09|0
1653897320000|2022-05-30 07:55:20|28240.09|28240.09|28240.09|28240.09|28240.09|28240.09|28240.09|28240.09|0
1653897330000|2022-05-30 07:55:30|28247.16|28247.16|28247.16|28247.16|28247.16|28247.16|28247.16|28247.16|0
1653897350000|2022-05-30 07:55:50|28246.86|28246.86|28257.46|28257.46|28257.46|28257.46|28246.86|28246.86|0
1653897390000|2022-05-30 07:56:30|28253.93|28253.93|28257.46|28257.46|28257.46|28257.46|28253.93|28253.93|0
1653897420000|2022-05-30 07:57:00|28253.93|28253.93|28243.32|28243.32|28253.93|28253.93|28243.32|28243.32|0
1653897460000|2022-05-30 07:57:40|28239.79|28239.79|28239.79|28239.79|28239.79|28239.79|28239.79|28239.79|0
1653897470000|2022-05-30 07:57:50|28236.25|28236.25|28235.84|28235.84|28236.25|28236.25|28235.84|28235.84|0
1653897480000|2022-05-30 07:58:00|28246.45|28246.45|28246.45|28246.45|28246.45|28246.45|28246.45|28246.45|0
1653897530000|2022-05-30 07:58:50|28246.15|28246.15|28247.05|28247.05|28247.05|28247.05|28246.15|28246.15|0
1653897550000|2022-05-30 07:59:10|28243.51|28243.51|28236.44|28236.44|28243.51|28243.51|28236.44|28236.44|0
1653897560000|2022-05-30 07:59:20|28232.91|28232.91|28232.31|28232.31|28232.91|28232.91|28232.31|28232.31|0
1653897570000|2022-05-30 07:59:30|28225.24|28225.24|28228.77|28228.77|28228.77|28228.77|28225.24|28225.24|0
1653897580000|2022-05-30 07:59:40|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|28232.31|0
1653897590000|2022-05-30 07:59:50|28231.9|28231.9|28231.6|28231.6|28231.9|28231.9|28231.6|28231.6|0
1653897600000|2022-05-30 08:00:00|28228.06|28228.06|28224.53|28224.53|28228.06|28228.06|28224.53|28224.53|0
1653897630000|2022-05-30 08:00:30|28228.06|28228.06|28228.96|28228.96|28232.5|28232.5|28228.06|28228.06|0
1653897640000|2022-05-30 08:00:40|28225.43|28225.43|28225.43|28225.43|28225.43|28225.43|28225.43|28225.43|0
1653897650000|2022-05-30 08:00:50|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|28225.13|0
1653897680000|2022-05-30 08:01:20|28221.59|28221.59|28225.13|28225.13|28225.13|28225.13|28221.59|28221.59|0
1653897690000|2022-05-30 08:01:30|28228.66|28228.66|28229.56|28229.56|28229.56|28229.56|28228.66|28228.66|0
1653897700000|2022-05-30 08:01:40|28233.1|28233.1|28233.1|28233.1|28233.1|28233.1|28233.1|28233.1|0
1653897720000|2022-05-30 08:02:00|28229.56|28229.56|28229.56|28229.56|28229.56|28229.56|28229.56|28229.56|0
1653897750000|2022-05-30 08:02:30|28226.03|28226.03|28222.49|28222.49|28226.03|28226.03|28222.49|28222.49|0
1653897760000|2022-05-30 08:02:40|28226.03|28226.03|28226.03|28226.03|28226.03|28226.03|28226.03|28226.03|0
1653897770000|2022-05-30 08:02:50|28229.56|28229.56|28229.56|28229.56|28229.56|28229.56|28229.56|28229.56|0
1653897790000|2022-05-30 08:03:10|28215.42|28215.42|28211.89|28211.89|28215.42|28215.42|28211.89|28211.89|0
1653897830000|2022-05-30 08:03:50|28215.42|28215.42|28215.42|28215.42|28215.42|28215.42|28215.42|28215.42|0
1653897850000|2022-05-30 08:04:10|28211.89|28211.89|28208.35|28208.35|28211.89|28211.89|28208.35|28208.35|0
1653897860000|2022-05-30 08:04:20|28201.29|28201.29|28201.29|28201.29|28201.29|28201.29|28197.75|28197.75|0
1653897870000|2022-05-30 08:04:30|28208.35|28208.35|28208.35|28208.35|28208.35|28208.35|28208.35|28208.35|0
1653898000000|2022-05-30 08:06:40|28204.82|28204.82|28204.82|28204.82|28204.82|28204.82|28204.82|28204.82|0
1653898030000|2022-05-30 08:07:10|28208.35|28208.35|28211.89|28211.89|28211.89|28211.89|28208.35|28208.35|0
1653898060000|2022-05-30 08:07:40|28215.42|28215.42|28215.42|28215.42|28215.42|28215.42|28215.42|28215.42|0
1653898080000|2022-05-30 08:08:00|28216.65|28216.65|28225.55|28225.55|28225.55|28225.55|28216.65|28216.65|0
1653898090000|2022-05-30 08:08:10|28225.8|28225.8|28226.21|28226.21|28226.21|28226.21|28225.8|28225.8|0
1653898100000|2022-05-30 08:08:20|28222.67|28222.67|28223.27|28223.27|28223.27|28223.27|28222.67|28222.67|0
1653898120000|2022-05-30 08:08:40|28223.57|28223.57|28223.27|28223.27|28223.57|28223.57|28223.27|28223.27|0
1653898200000|2022-05-30 08:10:00|28230.34|28230.34|28230.34|28230.34|28233.88|28233.88|28230.34|28230.34|0
1653898260000|2022-05-30 08:11:00|28226.81|28226.81|28208.23|28208.23|28226.81|28226.81|28204.7|28204.7|0
1653898290000|2022-05-30 08:11:30|28215.3|28215.3|28215.3|28215.3|28215.3|28215.3|28215.3|28215.3|0
1653898320000|2022-05-30 08:12:00|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|0
1653898330000|2022-05-30 08:12:10|28229.44|28229.44|28229.44|28229.44|28229.44|28229.44|28229.44|28229.44|0
1653898360000|2022-05-30 08:12:40|28225.91|28225.91|28211.77|28211.77|28225.91|28225.91|28211.77|28211.77|0
1653898370000|2022-05-30 08:12:50|28218.84|28218.84|28218.84|28218.84|28218.84|28218.84|28218.84|28218.84|0
1653898380000|2022-05-30 08:13:00|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|0
1653898390000|2022-05-30 08:13:10|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|28232.98|0
1653898410000|2022-05-30 08:13:30|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|28225.91|0
1653898450000|2022-05-30 08:14:10|28222.37|28222.37|28215.3|28215.3|28222.37|28222.37|28215.3|28215.3|0
1653898460000|2022-05-30 08:14:20|28218.84|28218.84|28211.77|28211.77|28218.84|28218.84|28211.77|28211.77|0
1653898470000|2022-05-30 08:14:30|28208.23|28208.23|28211.77|28211.77|28211.77|28211.77|28208.23|28208.23|0
1653898510000|2022-05-30 08:15:10|28204.7|28204.7|28197.63|28197.63|28204.7|28204.7|28197.63|28197.63|0
1653898520000|2022-05-30 08:15:20|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|28196.81|0
1653898540000|2022-05-30 08:15:40|28197.71|28197.71|28197.71|28197.71|28197.71|28197.71|28197.71|28197.71|0
1653898560000|2022-05-30 08:16:00|28204.78|28204.78|28208.31|28208.31|28208.31|28208.31|28204.78|28204.78|0
1653898630000|2022-05-30 08:17:10|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|28201.24|0
1653898640000|2022-05-30 08:17:20|28200.76|28200.76|28179.55|28179.55|28200.76|28200.76|28176.01|28176.01|0
1653898650000|2022-05-30 08:17:30|28183.08|28183.08|28183.08|28183.08|28183.08|28183.08|28183.08|28183.08|0
1653898700000|2022-05-30 08:18:20|28179.55|28179.55|28179.31|28179.31|28179.55|28179.55|28179.31|28179.31|0
1653898730000|2022-05-30 08:18:50|28176.9|28176.9|28173.37|28173.37|28176.9|28176.9|28173.37|28173.37|0
1653898740000|2022-05-30 08:19:00|28180.44|28180.44|28180.44|28180.44|28180.44|28180.44|28180.44|28180.44|0
1653898830000|2022-05-30 08:20:30|28187.51|28187.51|28198.11|28198.11|28198.11|28198.11|28187.51|28187.51|0
1653898840000|2022-05-30 08:20:40|28194.58|28194.58|28194.58|28194.58|28194.58|28194.58|28194.58|28194.58|0
1653898900000|2022-05-30 08:21:40|28208.72|28208.72|28209.13|28209.13|28209.13|28209.13|28208.72|28208.72|0
1653898920000|2022-05-30 08:22:00|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|28210.33|0
1653898930000|2022-05-30 08:22:10|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|0
1653898940000|2022-05-30 08:22:20|28217.88|28217.88|28214.35|28214.35|28217.88|28217.88|28214.35|28214.35|0
1653898950000|2022-05-30 08:22:30|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|28210.81|0
1653898960000|2022-05-30 08:22:40|28211.11|28211.11|28214.65|28214.65|28214.65|28214.65|28211.11|28211.11|0
1653898990000|2022-05-30 08:23:10|28218.18|28218.18|28218.18|28218.18|28218.18|28218.18|28218.18|28218.18|0
1653899030000|2022-05-30 08:23:50|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|28211.11|0
1653899040000|2022-05-30 08:24:00|28207.58|28207.58|28204.04|28204.04|28207.58|28207.58|28204.04|28204.04|0
1653899050000|2022-05-30 08:24:10|28203.63|28203.63|28203.63|28203.63|28203.63|28203.63|28203.63|28203.63|0
1653899070000|2022-05-30 08:24:30|28193.03|28193.03|28193.03|28193.03|28193.03|28193.03|28193.03|28193.03|0
1653899100000|2022-05-30 08:25:00|28192.43|28192.43|28192.43|28192.43|28192.43|28192.43|28192.43|28192.43|0
1653899110000|2022-05-30 08:25:10|28174.75|28174.75|28174.75|28174.75|28174.75|28174.75|28174.75|28174.75|0
1653899140000|2022-05-30 08:25:40|28171.22|28171.22|28172.45|28172.45|28172.45|28172.45|28170.81|28170.81|0
1653899170000|2022-05-30 08:26:10|28168.91|28168.91|28168.91|28168.91|28168.91|28168.91|28168.91|28168.91|0
1653899200000|2022-05-30 08:26:40|28169.16|28169.16|28168.91|28168.91|28169.16|28169.16|28168.91|28168.91|0
1653899210000|2022-05-30 08:26:50|28172.45|28172.45|28182.64|28182.64|28183.05|28183.05|28172.45|28172.45|0
1653899230000|2022-05-30 08:27:10|28175.57|28175.57|28172.04|28172.04|28179.11|28179.11|28172.04|28172.04|0
1653899240000|2022-05-30 08:27:20|28168.5|28168.5|28175.57|28175.57|28175.57|28175.57|28168.5|28168.5|0
1653899250000|2022-05-30 08:27:30|28182.64|28182.64|28182.64|28182.64|28182.64|28182.64|28182.64|28182.64|0
1653899260000|2022-05-30 08:27:40|28182.94|28182.94|28183.43|28183.43|28183.43|28183.43|28182.94|28182.94|0
1653899290000|2022-05-30 08:28:10|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|28179.89|0
1653899320000|2022-05-30 08:28:40|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|0
1653899330000|2022-05-30 08:28:50|28172.82|28172.82|28172.82|28172.82|28172.82|28172.82|28172.82|28172.82|0
1653899350000|2022-05-30 08:29:10|28179.89|28179.89|28190.5|28190.5|28190.5|28190.5|28179.89|28179.89|0
1653899360000|2022-05-30 08:29:20|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|28186.96|0
1653899380000|2022-05-30 08:29:40|28186.06|28186.06|28184.56|28184.56|28186.06|28186.06|28184.26|28184.26|0
1653899400000|2022-05-30 08:30:00|28184.26|28184.26|28184.26|28184.26|28184.26|28184.26|28184.26|28184.26|0
1653899410000|2022-05-30 08:30:10|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|28183.03|0
1653899420000|2022-05-30 08:30:20|28183.27|28183.27|28183.27|28183.27|28183.27|28183.27|28183.27|28183.27|0
1653899430000|2022-05-30 08:30:30|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|28182.97|0
1653899450000|2022-05-30 08:30:50|28179.44|28179.44|28179.44|28179.44|28179.44|28179.44|28179.44|28179.44|0
1653899460000|2022-05-30 08:31:00|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|28178.54|0
1653899480000|2022-05-30 08:31:20|28175|28175|28175|28175|28175|28175|28175|28175|0
1653899490000|2022-05-30 08:31:30|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|28174.7|0
1653899560000|2022-05-30 08:32:40|28171.17|28171.17|28171.17|28171.17|28171.17|28171.17|28171.17|28171.17|0
1653899570000|2022-05-30 08:32:50|28172.07|28172.07|28172.07|28172.07|28172.07|28172.07|28172.07|28172.07|0
1653899580000|2022-05-30 08:33:00|28168.53|28168.53|28168.53|28168.53|28168.53|28168.53|28168.53|28168.53|0
1653899610000|2022-05-30 08:33:30|28167.93|28167.93|28167.93|28167.93|28167.93|28167.93|28167.93|28167.93|0
1653899630000|2022-05-30 08:33:50|28175|28175|28167.93|28167.93|28175|28175|28167.93|28167.93|0
1653899650000|2022-05-30 08:34:10|28164.4|28164.4|28164.4|28164.4|28164.4|28164.4|28164.4|28164.4|0
1653899660000|2022-05-30 08:34:20|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|28157.33|0
1653899670000|2022-05-30 08:34:30|28156.73|28156.73|28156.73|28156.73|28156.73|28156.73|28156.73|28156.73|0
1653899680000|2022-05-30 08:34:40|28160.26|28160.26|28160.26|28160.26|28160.26|28160.26|28160.26|28160.26|0
1653899720000|2022-05-30 08:35:20|28159.85|28159.85|28158.62|28158.62|28159.85|28159.85|28158.62|28158.62|0
1653899770000|2022-05-30 08:36:10|28159.22|28159.22|28161.63|28161.63|28161.63|28161.63|28159.22|28159.22|0
1653899780000|2022-05-30 08:36:20|28165.16|28165.16|28165.16|28165.16|28165.16|28165.16|28165.16|28165.16|0
1653899800000|2022-05-30 08:36:40|28164.56|28164.56|28164.56|28164.56|28164.56|28164.56|28164.56|28164.56|0
1653899810000|2022-05-30 08:36:50|28157.49|28157.49|28150.42|28150.42|28157.49|28157.49|28150.42|28150.42|0
1653899830000|2022-05-30 08:37:10|28157.49|28157.49|28157.19|28157.19|28157.49|28157.49|28157.19|28157.19|0
1653899860000|2022-05-30 08:37:40|28156.89|28156.89|28153.35|28153.35|28156.89|28156.89|28153.35|28153.35|0
1653899870000|2022-05-30 08:37:50|28146.28|28146.28|28146.04|28146.04|28146.28|28146.28|28146.04|28146.04|0
1653899890000|2022-05-30 08:38:10|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|28142.51|0
1653899950000|2022-05-30 08:39:10|28142.81|28142.81|28142.81|28142.81|28142.81|28142.81|28142.81|28142.81|0
1653899980000|2022-05-30 08:39:40|28139.27|28139.27|28139.27|28139.27|28139.27|28139.27|28139.27|28139.27|0
1653899990000|2022-05-30 08:39:50|28135.74|28135.74|28135.74|28135.74|28135.74|28135.74|28135.74|28135.74|0
1653900000000|2022-05-30 08:40:00|28142.81|28142.81|28149.88|28149.88|28149.88|28149.88|28142.81|28142.81|0
1653900010000|2022-05-30 08:40:10|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|28149.58|0
1653900030000|2022-05-30 08:40:30|28167.25|28167.25|28170.79|28170.79|28170.79|28170.79|28167.25|28167.25|0
1653900040000|2022-05-30 08:40:40|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|0
1653900070000|2022-05-30 08:41:10|28170.79|28170.79|28160.18|28160.18|28170.79|28170.79|28160.18|28160.18|0
1653900080000|2022-05-30 08:41:20|28163.72|28163.72|28153.11|28153.11|28163.72|28163.72|28153.11|28153.11|0
1653900100000|2022-05-30 08:41:40|28152.81|28152.81|28152.81|28152.81|28152.81|28152.81|28152.81|28152.81|0
1653900110000|2022-05-30 08:41:50|28166.95|28166.95|28166.95|28166.95|28166.95|28166.95|28166.95|28166.95|0
1653900120000|2022-05-30 08:42:00|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|0
1653900140000|2022-05-30 08:42:20|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|0
1653900150000|2022-05-30 08:42:30|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|28170.49|0
1653900160000|2022-05-30 08:42:40|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|28174.02|0
1653900220000|2022-05-30 08:43:40|28174.32|28174.32|28174.62|28174.62|28174.62|28174.62|28174.32|28174.32|0
1653900230000|2022-05-30 08:43:50|28173.72|28173.72|28170.19|28170.19|28173.72|28173.72|28170.19|28170.19|0
1653900240000|2022-05-30 08:44:00|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|28168.96|0
1653900260000|2022-05-30 08:44:20|28161.89|28161.89|28161.89|28161.89|28161.89|28161.89|28161.89|28161.89|0
1653900280000|2022-05-30 08:44:40|28161.29|28161.29|28161.29|28161.29|28161.29|28161.29|28161.29|28161.29|0
1653900300000|2022-05-30 08:45:00|28168.36|28168.36|28168.36|28168.36|28168.36|28168.36|28168.36|28168.36|0
1653900310000|2022-05-30 08:45:10|28167.54|28167.54|28167.54|28167.54|28167.54|28167.54|28167.54|28167.54|0
1653900330000|2022-05-30 08:45:30|28160.47|28160.47|28156.93|28156.93|28160.47|28160.47|28156.93|28156.93|0
1653900370000|2022-05-30 08:46:10|28153.4|28153.4|28153.4|28153.4|28153.4|28153.4|28153.4|28153.4|0
1653900440000|2022-05-30 08:47:20|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|28146.33|0
1653900450000|2022-05-30 08:47:30|28145.42|28145.42|28145.42|28145.42|28145.42|28145.42|28145.42|28145.42|0
1653900480000|2022-05-30 08:48:00|28141.89|28141.89|28134.82|28134.82|28141.89|28141.89|28134.82|28134.82|0
1653900490000|2022-05-30 08:48:10|28127.75|28127.75|28131.29|28131.29|28131.29|28131.29|28127.75|28127.75|0
1653900530000|2022-05-30 08:48:50|28131.04|28131.04|28131.04|28131.04|28131.04|28131.04|28131.04|28131.04|0
1653900540000|2022-05-30 08:49:00|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|28134.58|0
1653900560000|2022-05-30 08:49:20|28145.18|28145.18|28148.72|28148.72|28148.72|28148.72|28145.18|28145.18|0
1653900670000|2022-05-30 08:51:10|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|28145.18|0
1653900690000|2022-05-30 08:51:30|28152.25|28152.25|28152.25|28152.25|28155.79|28155.79|28152.25|28152.25|0
1653900700000|2022-05-30 08:51:40|28151.84|28151.84|28148.31|28148.31|28151.84|28151.84|28148.31|28148.31|0
1653900710000|2022-05-30 08:51:50|28155.38|28155.38|28155.38|28155.38|28155.38|28155.38|28155.38|28155.38|0
1653900780000|2022-05-30 08:53:00|28148.31|28148.31|28151.84|28151.84|28151.84|28151.84|28148.31|28148.31|0
1653900830000|2022-05-30 08:53:50|28155.38|28155.38|28162.45|28162.45|28169.52|28169.52|28155.38|28155.38|0
1653900850000|2022-05-30 08:54:10|28165.98|28165.98|28165.98|28165.98|28165.98|28165.98|28165.98|28165.98|0
1653900860000|2022-05-30 08:54:20|28169.52|28169.52|28162.45|28162.45|28173.05|28173.05|28162.45|28162.45|0
1653900870000|2022-05-30 08:54:30|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|28163.05|0
1653900880000|2022-05-30 08:54:40|28159.51|28159.51|28159.51|28159.51|28159.51|28159.51|28159.51|28159.51|0
1653900900000|2022-05-30 08:55:00|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1653900980000|2022-05-30 08:56:20|28156.58|28156.58|28156.58|28156.58|28156.58|28156.58|28156.58|28156.58|0
1653900990000|2022-05-30 08:56:30|28155.68|28155.68|28155.68|28155.68|28155.68|28155.68|28155.68|28155.68|0
1653901010000|2022-05-30 08:56:50|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|0
1653901050000|2022-05-30 08:57:30|28162.26|28162.26|28162.26|28162.26|28162.26|28162.26|28162.26|28162.26|0
1653901090000|2022-05-30 08:58:10|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|28155.19|0
1653901100000|2022-05-30 08:58:20|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|28154.78|0
1653901130000|2022-05-30 08:58:50|28151.25|28151.25|28158.32|28158.32|28158.32|28158.32|28151.25|28151.25|0
1653901180000|2022-05-30 08:59:40|28161.85|28161.85|28165.39|28165.39|28165.39|28165.39|28161.85|28161.85|0
1653901190000|2022-05-30 08:59:50|28154.78|28154.78|28151.25|28151.25|28154.78|28154.78|28151.25|28151.25|0
1653901200000|2022-05-30 09:00:00|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|28147.71|0
1653901230000|2022-05-30 09:00:30|28148.01|28148.01|28148.01|28148.01|28148.01|28148.01|28148.01|28148.01|0
1653901280000|2022-05-30 09:01:20|28148.42|28148.42|28148.42|28148.42|28148.42|28148.42|28148.42|28148.42|0
1653901320000|2022-05-30 09:02:00|28151.96|28151.96|28151.96|28151.96|28151.96|28151.96|28151.96|28151.96|0
1653901330000|2022-05-30 09:02:10|28155.49|28155.49|28155.49|28155.49|28155.49|28155.49|28155.49|28155.49|0
1653901340000|2022-05-30 09:02:20|28159.03|28159.03|28162.56|28162.56|28169.63|28169.63|28159.03|28159.03|0
1653901370000|2022-05-30 09:02:50|28159.03|28159.03|28158.62|28158.62|28159.03|28159.03|28158.62|28158.62|0
1653901420000|2022-05-30 09:03:40|28151.55|28151.55|28151.55|28151.55|28151.55|28151.55|28151.55|28151.55|0
1653901450000|2022-05-30 09:04:10|28148.01|28148.01|28151.55|28151.55|28151.55|28151.55|28148.01|28148.01|0
1653901480000|2022-05-30 09:04:40|28144.48|28144.48|28144.89|28144.89|28144.89|28144.89|28144.48|28144.48|0
1653901520000|2022-05-30 09:05:20|28148.42|28148.42|28155.49|28155.49|28155.49|28155.49|28148.42|28148.42|0
1653901560000|2022-05-30 09:06:00|28169.63|28169.63|28166.1|28166.1|28169.63|28169.63|28166.1|28166.1|0
1653901570000|2022-05-30 09:06:10|28159.03|28159.03|28159.03|28159.03|28159.03|28159.03|28159.03|28159.03|0
1653901620000|2022-05-30 09:07:00|28162.56|28162.56|28166.1|28166.1|28166.1|28166.1|28162.56|28162.56|0
1653901640000|2022-05-30 09:07:20|28166.51|28166.51|28166.51|28166.51|28166.51|28166.51|28166.51|28166.51|0
1653901650000|2022-05-30 09:07:30|28166.02|28166.02|28155.42|28155.42|28166.02|28166.02|28148.35|28148.35|0
1653901660000|2022-05-30 09:07:40|28148.35|28148.35|28148.35|28148.35|28148.35|28148.35|28148.35|28148.35|0
1653901670000|2022-05-30 09:07:50|28158.95|28158.95|28158.95|28158.95|28158.95|28158.95|28158.95|28158.95|0
1653901690000|2022-05-30 09:08:10|28158.05|28158.05|28154.52|28154.52|28158.05|28158.05|28154.52|28154.52|0
1653901740000|2022-05-30 09:09:00|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|0
1653901750000|2022-05-30 09:09:10|28161.59|28161.59|28165.12|28165.12|28165.12|28165.12|28161.59|28161.59|0
1653901790000|2022-05-30 09:09:50|28161.59|28161.59|28161.59|28161.59|28161.59|28161.59|28161.59|28161.59|0
1653901820000|2022-05-30 09:10:20|28161.1|28161.1|28161.1|28161.1|28161.1|28161.1|28161.1|28161.1|0
1653901950000|2022-05-30 09:12:30|28154.03|28154.03|28154.03|28154.03|28154.03|28154.03|28154.03|28154.03|0
1653901970000|2022-05-30 09:12:50|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|0
1653901980000|2022-05-30 09:13:00|28146.96|28146.96|28146.96|28146.96|28146.96|28146.96|28146.96|28146.96|0
1653902020000|2022-05-30 09:13:40|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|28150.5|0
1653902070000|2022-05-30 09:14:30|28154.03|28154.03|28150.5|28150.5|28154.03|28154.03|28150.5|28150.5|0
1653902110000|2022-05-30 09:15:10|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|28143.43|0
1653902140000|2022-05-30 09:15:40|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|28142.83|0
1653902160000|2022-05-30 09:16:00|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|28142.23|0
1653902190000|2022-05-30 09:16:30|28145.76|28145.76|28146.66|28146.66|28146.66|28146.66|28145.76|28145.76|0
1653902210000|2022-05-30 09:16:50|28150.2|28150.2|28150.2|28150.2|28150.2|28150.2|28150.2|28150.2|0
1653902270000|2022-05-30 09:17:50|28146.66|28146.66|28146.66|28146.66|28146.66|28146.66|28146.66|28146.66|0
1653902290000|2022-05-30 09:18:10|28150.2|28150.2|28160.8|28160.8|28160.8|28160.8|28150.2|28150.2|0
1653902300000|2022-05-30 09:18:20|28157.27|28157.27|28157.27|28157.27|28157.27|28157.27|28157.27|28157.27|0
1653902340000|2022-05-30 09:19:00|28160.8|28160.8|28160.8|28160.8|28160.8|28160.8|28160.8|28160.8|0
1653902350000|2022-05-30 09:19:10|28157.27|28157.27|28153.73|28153.73|28157.27|28157.27|28153.73|28153.73|0
1653902360000|2022-05-30 09:19:20|28153.13|28153.13|28153.13|28153.13|28153.13|28153.13|28153.13|28153.13|0
1653902410000|2022-05-30 09:20:10|28149.6|28149.6|28148.78|28148.78|28149.6|28149.6|28148.78|28148.78|0
1653902430000|2022-05-30 09:20:30|28145.24|28145.24|28145.24|28145.24|28145.24|28145.24|28145.24|28145.24|0
1653902510000|2022-05-30 09:21:50|28144.42|28144.42|28144.42|28144.42|28144.42|28144.42|28144.42|28144.42|0
1653902530000|2022-05-30 09:22:10|28147.96|28147.96|28162.1|28162.1|28162.1|28162.1|28147.96|28147.96|0
1653902580000|2022-05-30 09:23:00|28165.63|28165.63|28165.63|28165.63|28165.63|28165.63|28165.63|28165.63|0
1653902640000|2022-05-30 09:24:00|28158.56|28158.56|28155.03|28155.03|28158.56|28158.56|28155.03|28155.03|0
1653902650000|2022-05-30 09:24:10|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|28158.56|0
1653902710000|2022-05-30 09:25:10|28159.16|28159.16|28148.56|28148.56|28159.16|28159.16|28148.56|28148.56|0
1653902800000|2022-05-30 09:26:40|28145.03|28145.03|28148.56|28148.56|28148.56|28148.56|28145.03|28145.03|0
1653902870000|2022-05-30 09:27:50|28152.09|28152.09|28148.26|28148.26|28152.09|28152.09|28148.26|28148.26|0
1653902910000|2022-05-30 09:28:30|28147.96|28147.96|28147.96|28147.96|28147.96|28147.96|28147.96|28147.96|0
1653902920000|2022-05-30 09:28:40|28144.42|28144.42|28147.96|28147.96|28151.49|28151.49|28144.42|28144.42|0
1653902950000|2022-05-30 09:29:10|28151.49|28151.49|28151.49|28151.49|28151.49|28151.49|28151.49|28151.49|0
1653902970000|2022-05-30 09:29:30|28152.09|28152.09|28152.09|28152.09|28152.09|28152.09|28152.09|28152.09|0
1653902990000|2022-05-30 09:29:50|28148.56|28148.56|28148.56|28148.56|28148.56|28148.56|28148.56|28148.56|0
1653903020000|2022-05-30 09:30:20|28145.03|28145.03|28145.03|28145.03|28145.03|28145.03|28145.03|28145.03|0
1653903070000|2022-05-30 09:31:10|28137.96|28137.96|28137.96|28137.96|28137.96|28137.96|28137.96|28137.96|0
1653903080000|2022-05-30 09:31:20|28134.42|28134.42|28137.96|28137.96|28137.96|28137.96|28134.42|28134.42|0
1653903100000|2022-05-30 09:31:40|28136.32|28136.32|28136.32|28136.32|28136.32|28136.32|28136.32|28136.32|0
1653903130000|2022-05-30 09:32:10|28129.25|28129.25|28125.71|28125.71|28129.25|28129.25|28125.71|28125.71|0
1653903140000|2022-05-30 09:32:20|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|28122.18|0
1653903150000|2022-05-30 09:32:30|28125.71|28125.71|28122.18|28122.18|28125.71|28125.71|28122.18|28122.18|0
1653903210000|2022-05-30 09:33:30|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|0
1653903230000|2022-05-30 09:33:50|28125.3|28125.3|28125.3|28125.3|28125.3|28125.3|28125.3|28125.3|0
1653903240000|2022-05-30 09:34:00|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|28121.77|0
1653903250000|2022-05-30 09:34:10|28125.3|28125.3|28124.1|28124.1|28125.3|28125.3|28124.1|28124.1|0
1653903270000|2022-05-30 09:34:30|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|28124.4|0
1653903300000|2022-05-30 09:35:00|28123.99|28123.99|28123.99|28123.99|28123.99|28123.99|28123.99|28123.99|0
1653903320000|2022-05-30 09:35:20|28120.46|28120.46|28131.06|28131.06|28131.06|28131.06|28116.92|28116.92|0
1653903330000|2022-05-30 09:35:30|28123.99|28123.99|28123.09|28123.09|28123.99|28123.99|28116.92|28116.92|0
1653903340000|2022-05-30 09:35:40|28116.02|28116.02|28119.55|28119.55|28126.62|28126.62|28112.48|28112.48|0
1653903370000|2022-05-30 09:36:10|28126.62|28126.62|28124.32|28124.32|28126.62|28126.62|28123.09|28123.09|0
1653903380000|2022-05-30 09:36:20|28120.78|28120.78|28124.32|28124.32|28124.32|28124.32|28117.25|28117.25|0
1653903400000|2022-05-30 09:36:40|28120.78|28120.78|28124.08|28124.08|28124.08|28124.08|28120.54|28120.54|0
1653903410000|2022-05-30 09:36:50|28120.54|28120.54|28124.08|28124.08|28124.08|28124.08|28120.54|28120.54|0
1653903420000|2022-05-30 09:37:00|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|28120.54|0
1653903430000|2022-05-30 09:37:10|28119.94|28119.94|28120.54|28120.54|28120.54|28120.54|28119.94|28119.94|0
1653903440000|2022-05-30 09:37:20|28124.08|28124.08|28124.08|28124.08|28124.08|28124.08|28124.08|28124.08|0
1653903510000|2022-05-30 09:38:30|28123.18|28123.18|28140.85|28140.85|28140.85|28140.85|28119.64|28119.64|0
1653903520000|2022-05-30 09:38:40|28144.38|28144.38|28137.31|28137.31|28144.38|28144.38|28133.78|28133.78|0
1653903530000|2022-05-30 09:38:50|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|28144.38|0
1653903550000|2022-05-30 09:39:10|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|28144.08|0
1653903570000|2022-05-30 09:39:30|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|28140.55|0
1653903600000|2022-05-30 09:40:00|28129.94|28129.94|28122.87|28122.87|28129.94|28129.94|28122.87|28122.87|0
1653903610000|2022-05-30 09:40:10|28129.94|28129.94|28129.94|28129.94|28129.94|28129.94|28129.94|28129.94|0
1653903620000|2022-05-30 09:40:20|28129.04|28129.04|28129.04|28129.04|28129.04|28129.04|28129.04|28129.04|0
1653903640000|2022-05-30 09:40:40|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|28125.51|0
1653903650000|2022-05-30 09:40:50|28124.91|28124.91|28124.91|28124.91|28124.91|28124.91|28124.91|28124.91|0
1653903670000|2022-05-30 09:41:10|28121.37|28121.37|28121.37|28121.37|28121.37|28121.37|28121.37|28121.37|0
1653903680000|2022-05-30 09:41:20|28124.91|28124.91|28128.44|28128.44|28128.44|28128.44|28124.91|28124.91|0
1653903690000|2022-05-30 09:41:30|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|28135.51|0
1653903830000|2022-05-30 09:43:50|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|28128.44|0
1653903860000|2022-05-30 09:44:20|28128.14|28128.14|28128.14|28128.14|28128.14|28128.14|28128.14|28128.14|0
1653903890000|2022-05-30 09:44:50|28127.73|28127.73|28127.32|28127.32|28127.73|28127.73|28127.32|28127.32|0
1653903940000|2022-05-30 09:45:40|28126.91|28126.91|28126.5|28126.5|28126.91|28126.91|28126.5|28126.5|0
1653903960000|2022-05-30 09:46:00|28122.97|28122.97|28126.5|28126.5|28126.5|28126.5|28122.97|28122.97|0
1653903990000|2022-05-30 09:46:30|28144.18|28144.18|28144.18|28144.18|28144.18|28144.18|28144.18|28144.18|0
1653904010000|2022-05-30 09:46:50|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|28137.11|0
1653904030000|2022-05-30 09:47:10|28140.64|28140.64|28151.25|28151.25|28151.25|28151.25|28140.64|28140.64|0
1653904070000|2022-05-30 09:47:50|28151.01|28151.01|28151.01|28151.01|28151.01|28151.01|28151.01|28151.01|0
1653904080000|2022-05-30 09:48:00|28150.7|28150.7|28149.5|28149.5|28150.7|28150.7|28149.5|28149.5|0
1653904090000|2022-05-30 09:48:10|28149.2|28149.2|28142.13|28142.13|28149.2|28149.2|28142.13|28142.13|0
1653904100000|2022-05-30 09:48:20|28143.03|28143.03|28139.8|28139.8|28143.33|28143.33|28139.8|28139.8|0
1653904150000|2022-05-30 09:49:10|28136.26|28136.26|28136.26|28136.26|28136.26|28136.26|28136.26|28136.26|0
1653904160000|2022-05-30 09:49:20|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|28129.19|0
1653904170000|2022-05-30 09:49:30|28136.26|28136.26|28136.26|28136.26|28136.26|28136.26|28136.26|28136.26|0
1653904180000|2022-05-30 09:49:40|28139.8|28139.8|28143.64|28143.64|28143.64|28143.64|28139.8|28139.8|0
1653904200000|2022-05-30 09:50:00|28150.7|28150.7|28150.7|28150.7|28150.7|28150.7|28150.7|28150.7|0
1653904230000|2022-05-30 09:50:30|28150.95|28150.95|28150.95|28150.95|28150.95|28150.95|28150.95|28150.95|0
1653904260000|2022-05-30 09:51:00|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|28147.41|0
1653904300000|2022-05-30 09:51:40|28148.61|28148.61|28148.61|28148.61|28148.61|28148.61|28148.61|28148.61|0
1653904310000|2022-05-30 09:51:50|28149.51|28149.51|28161.35|28161.35|28161.35|28161.35|28149.51|28149.51|0
1653904320000|2022-05-30 09:52:00|28157.81|28157.81|28157.81|28157.81|28157.81|28157.81|28157.81|28157.81|0
1653904390000|2022-05-30 09:53:10|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|0
1653904400000|2022-05-30 09:53:20|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|0
1653904440000|2022-05-30 09:54:00|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|28154.69|0
1653904470000|2022-05-30 09:54:30|28161.76|28161.76|28161.76|28161.76|28161.76|28161.76|28161.76|28161.76|0
1653904530000|2022-05-30 09:55:30|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|28158.22|0
1653904540000|2022-05-30 09:55:40|28161.76|28161.76|28161.76|28161.76|28161.76|28161.76|28161.76|28161.76|0
1653904600000|2022-05-30 09:56:40|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|0
1653904720000|2022-05-30 09:58:40|28154.69|28154.69|28158.22|28158.22|28158.22|28158.22|28154.69|28154.69|0
1653904750000|2022-05-30 09:59:10|28158.82|28158.82|28158.82|28158.82|28158.82|28158.82|28158.82|28158.82|0
1653904760000|2022-05-30 09:59:20|28151.76|28151.76|28137.62|28137.62|28151.76|28151.76|28137.62|28137.62|0
1653904800000|2022-05-30 10:00:00|28127.01|28127.01|28130.55|28130.55|28130.55|28130.55|28127.01|28127.01|0
1653904840000|2022-05-30 10:00:40|28134.08|28134.08|28127.01|28127.01|28134.08|28134.08|28127.01|28127.01|0
1653904890000|2022-05-30 10:01:30|28137.62|28137.62|28139.95|28139.95|28139.95|28139.95|28137.62|28137.62|0
1653904900000|2022-05-30 10:01:40|28136.41|28136.41|28129.34|28129.34|28136.41|28136.41|28129.34|28129.34|0
1653904910000|2022-05-30 10:01:50|28125.81|28125.81|28122.27|28122.27|28125.81|28125.81|28122.27|28122.27|0
1653905000000|2022-05-30 10:03:20|28115.2|28115.2|28115.2|28115.2|28115.2|28115.2|28115.2|28115.2|0
1653905070000|2022-05-30 10:04:30|28111.67|28111.67|28108.13|28108.13|28111.67|28111.67|28108.13|28108.13|0
1653905090000|2022-05-30 10:04:50|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|28111.67|0
1653905100000|2022-05-30 10:05:00|28111.07|28111.07|28107.53|28107.53|28111.07|28111.07|28107.53|28107.53|0
1653905110000|2022-05-30 10:05:10|28108.13|28108.13|28111.43|28111.43|28111.43|28111.43|28107.89|28107.89|0
1653905150000|2022-05-30 10:05:50|28114.96|28114.96|28118.5|28118.5|28118.5|28118.5|28114.96|28114.96|0
1653905170000|2022-05-30 10:06:10|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|28118.09|0
1653905180000|2022-05-30 10:06:20|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|0
1653905190000|2022-05-30 10:06:30|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|0
1653905220000|2022-05-30 10:07:00|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|0
1653905230000|2022-05-30 10:07:10|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|28125.16|0
1653905330000|2022-05-30 10:08:50|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|28121.62|0
1653905400000|2022-05-30 10:10:00|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|28114.55|0
1653905420000|2022-05-30 10:10:20|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|28111.02|0
1653905440000|2022-05-30 10:10:40|28114.55|28114.55|28118.09|28118.09|28118.09|28118.09|28114.55|28114.55|0
1653905490000|2022-05-30 10:11:30|28116.59|28116.59|28116.59|28116.59|28116.59|28116.59|28116.28|28116.28|0
1653905510000|2022-05-30 10:11:50|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|28113.05|0
1653905550000|2022-05-30 10:12:30|28123.66|28123.66|28123.66|28123.66|28123.66|28123.66|28123.66|28123.66|0
1653905560000|2022-05-30 10:12:40|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|0
1653905600000|2022-05-30 10:13:20|28128.09|28128.09|28142.23|28142.23|28142.23|28142.23|28128.09|28128.09|0
1653905610000|2022-05-30 10:13:30|28142.83|28142.83|28142.53|28142.53|28142.83|28142.83|28142.53|28142.53|0
1653905620000|2022-05-30 10:13:40|28135.46|28135.46|28131.93|28131.93|28135.46|28135.46|28131.93|28131.93|0
1653905630000|2022-05-30 10:13:50|28121.32|28121.32|28121.32|28121.32|28121.32|28121.32|28121.32|28121.32|0
1653905690000|2022-05-30 10:14:50|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|28124.86|0
1653905700000|2022-05-30 10:15:00|28124.56|28124.56|28131.63|28131.63|28131.63|28131.63|28124.56|28124.56|0
1653905730000|2022-05-30 10:15:30|28128.09|28128.09|28128.09|28128.09|28128.09|28128.09|28128.09|28128.09|0
1653905810000|2022-05-30 10:16:50|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|28124.56|0
1653905840000|2022-05-30 10:17:20|28135.16|28135.16|28145.77|28145.77|28145.77|28145.77|28135.16|28135.16|0
1653905850000|2022-05-30 10:17:30|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|28156.37|0
1653905920000|2022-05-30 10:18:40|28159.91|28159.91|28174.04|28174.04|28174.04|28174.04|28159.91|28159.91|0
1653905930000|2022-05-30 10:18:50|28174.95|28174.95|28174.95|28174.95|28174.95|28174.95|28174.54|28174.54|0
1653906020000|2022-05-30 10:20:20|28171.41|28171.41|28171.41|28171.41|28171.41|28171.41|28171.41|28171.41|0
1653906030000|2022-05-30 10:20:30|28167.88|28167.88|28160.81|28160.81|28167.88|28167.88|28160.81|28160.81|0
1653906080000|2022-05-30 10:21:20|28160.21|28160.21|28160.21|28160.21|28160.21|28160.21|28160.21|28160.21|0
1653906170000|2022-05-30 10:22:50|28156.67|28156.67|28156.67|28156.67|28156.67|28156.67|28156.67|28156.67|0
1653906230000|2022-05-30 10:23:50|28163.74|28163.74|28163.74|28163.74|28163.74|28163.74|28163.74|28163.74|0
1653906250000|2022-05-30 10:24:10|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|28167.28|0
1653906290000|2022-05-30 10:24:50|28163.74|28163.74|28163.74|28163.74|28163.74|28163.74|28163.74|28163.74|0
1653906310000|2022-05-30 10:25:10|28156.67|28156.67|28156.67|28156.67|28156.67|28156.67|28156.67|28156.67|0
1653906370000|2022-05-30 10:26:10|28156.26|28156.26|28156.26|28156.26|28156.26|28156.26|28156.26|28156.26|0
1653906390000|2022-05-30 10:26:30|28152.73|28152.73|28152.73|28152.73|28152.73|28152.73|28152.73|28152.73|0
1653906400000|2022-05-30 10:26:40|28151.82|28151.82|28144.76|28144.76|28151.82|28151.82|28144.76|28144.76|0
1653906460000|2022-05-30 10:27:40|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|28151.82|0
1653906480000|2022-05-30 10:28:00|28144.76|28144.76|28151.82|28151.82|28151.82|28151.82|28144.76|28144.76|0
1653906540000|2022-05-30 10:29:00|28148.29|28148.29|28148.29|28148.29|28148.29|28148.29|28148.29|28148.29|0
1653906600000|2022-05-30 10:30:00|28151.82|28151.82|28158.89|28158.89|28158.89|28158.89|28151.82|28151.82|0
1653906610000|2022-05-30 10:30:10|28162.43|28162.43|28165.96|28165.96|28165.96|28165.96|28162.43|28162.43|0
1653906620000|2022-05-30 10:30:20|28166.87|28166.87|28166.57|28166.57|28167.17|28167.17|28166.57|28166.57|0
1653906660000|2022-05-30 10:31:00|28155.96|28155.96|28152.43|28152.43|28155.96|28155.96|28152.43|28152.43|0
1653906700000|2022-05-30 10:31:40|28155.96|28155.96|28155.96|28155.96|28163.03|28163.03|28155.96|28155.96|0
1653906710000|2022-05-30 10:31:50|28159.5|28159.5|28159.5|28159.5|28159.5|28159.5|28159.5|28159.5|0
1653906720000|2022-05-30 10:32:00|28163.03|28163.03|28163.03|28163.03|28163.03|28163.03|28163.03|28163.03|0
1653906730000|2022-05-30 10:32:10|28159.5|28159.5|28159.5|28159.5|28159.5|28159.5|28159.5|28159.5|0
1653906740000|2022-05-30 10:32:20|28155.96|28155.96|28145.36|28145.36|28155.96|28155.96|28145.36|28145.36|0
1653906750000|2022-05-30 10:32:30|28152.43|28152.43|28152.43|28152.43|28152.43|28152.43|28152.43|28152.43|0
1653906760000|2022-05-30 10:32:40|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|28148.89|0
1653906780000|2022-05-30 10:33:00|28138.29|28138.29|28137.38|28137.38|28138.29|28138.29|28137.38|28137.38|0
1653906870000|2022-05-30 10:34:30|28151.52|28151.52|28151.52|28151.52|28155.06|28155.06|28151.52|28151.52|0
1653906890000|2022-05-30 10:34:50|28155.06|28155.06|28155.06|28155.06|28155.06|28155.06|28155.06|28155.06|0
1653906940000|2022-05-30 10:35:40|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|28154.65|0
1653906970000|2022-05-30 10:36:10|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|28153.45|0
1653907010000|2022-05-30 10:36:50|28146.38|28146.38|28142.84|28142.84|28146.38|28146.38|28142.84|28142.84|0
1653907030000|2022-05-30 10:37:10|28142.43|28142.43|28128.29|28128.29|28142.43|28142.43|28128.29|28128.29|0
1653907100000|2022-05-30 10:38:20|28121.22|28121.22|28117.69|28117.69|28121.22|28121.22|28117.69|28117.69|0
1653907110000|2022-05-30 10:38:30|28124.76|28124.76|28124.76|28124.76|28124.76|28124.76|28124.76|28124.76|0
1653907220000|2022-05-30 10:40:20|28125.36|28125.36|28125.36|28125.36|28125.36|28125.36|28125.36|28125.36|0
1653907240000|2022-05-30 10:40:40|28121.82|28121.82|28114.75|28114.75|28121.82|28121.82|28114.75|28114.75|0
1653907260000|2022-05-30 10:41:00|28107.69|28107.69|28107.69|28107.69|28107.69|28107.69|28107.69|28107.69|0
1653907270000|2022-05-30 10:41:10|28111.22|28111.22|28110.62|28110.62|28111.22|28111.22|28110.62|28110.62|0
1653907280000|2022-05-30 10:41:20|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|28114.15|0
1653907300000|2022-05-30 10:41:40|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|28107.08|0
1653907310000|2022-05-30 10:41:50|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|28106.12|0
1653907320000|2022-05-30 10:42:00|28105.63|28105.63|28112.1|28112.1|28112.1|28112.1|28105.03|28105.03|0
1653907330000|2022-05-30 10:42:10|28122.71|28122.71|28129.78|28129.78|28129.78|28129.78|28122.71|28122.71|0
1653907380000|2022-05-30 10:43:00|28130.98|28130.98|28130.98|28130.98|28130.98|28130.98|28130.98|28130.98|0
1653907410000|2022-05-30 10:43:30|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|28127.44|0
1653907450000|2022-05-30 10:44:10|28130.98|28130.98|28130.98|28130.98|28130.98|28130.98|28130.98|28130.98|0
1653907490000|2022-05-30 10:44:50|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|28131.28|0
1653907500000|2022-05-30 10:45:00|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|28127.74|0
1653907560000|2022-05-30 10:46:00|28117.14|28117.14|28117.14|28117.14|28117.14|28117.14|28117.14|28117.14|0
1653907580000|2022-05-30 10:46:20|28117.44|28117.44|28128.04|28128.04|28128.04|28128.04|28117.44|28117.44|0
1653907600000|2022-05-30 10:46:40|28128.34|28128.34|28128.34|28128.34|28128.34|28128.34|28128.34|28128.34|0
1653907670000|2022-05-30 10:47:50|28138.95|28138.95|28138.95|28138.95|28138.95|28138.95|28138.95|28138.95|0
1653907800000|2022-05-30 10:50:00|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|28135.41|0
1653907810000|2022-05-30 10:50:10|28138.95|28138.95|28138.95|28138.95|28138.95|28138.95|28138.95|28138.95|0
1653907840000|2022-05-30 10:50:40|28138.54|28138.54|28138.54|28138.54|28138.54|28138.54|28138.54|28138.54|0
1653907880000|2022-05-30 10:51:20|28135|28135|28131.47|28131.47|28135|28135|28131.47|28131.47|0
1653907910000|2022-05-30 10:51:50|28127.93|28127.93|28131.47|28131.47|28131.47|28131.47|28127.93|28127.93|0
1653907920000|2022-05-30 10:52:00|28135|28135|28135|28135|28135|28135|28135|28135|0
1653907930000|2022-05-30 10:52:10|28138.54|28138.54|28142.07|28142.07|28142.07|28142.07|28138.54|28138.54|0
1653907960000|2022-05-30 10:52:40|28135|28135|28135|28135|28135|28135|28135|28135|0
1653907980000|2022-05-30 10:53:00|28131.47|28131.47|28131.17|28131.17|28131.47|28131.47|28131.17|28131.17|0
1653908040000|2022-05-30 10:54:00|28124.1|28124.1|28134.7|28134.7|28134.7|28134.7|28117.03|28117.03|0
1653908120000|2022-05-30 10:55:20|28138.24|28138.24|28138.24|28138.24|28138.24|28138.24|28138.24|28138.24|0
1653908160000|2022-05-30 10:56:00|28134.7|28134.7|28134.7|28134.7|28134.7|28134.7|28134.7|28134.7|0
1653908210000|2022-05-30 10:56:50|28138.24|28138.24|28145.31|28145.31|28145.31|28145.31|28138.24|28138.24|0
1653908240000|2022-05-30 10:57:20|28144.41|28144.41|28147.94|28147.94|28147.94|28147.94|28144.41|28144.41|0
1653908280000|2022-05-30 10:58:00|28151.48|28151.48|28151.48|28151.48|28151.48|28151.48|28151.48|28151.48|0
1653908290000|2022-05-30 10:58:10|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|28150.88|0
1653908350000|2022-05-30 10:59:10|28154.41|28154.41|28165.02|28165.02|28165.02|28165.02|28154.41|28154.41|0
1653908370000|2022-05-30 10:59:30|28164.53|28164.53|28164.53|28164.53|28164.53|28164.53|28164.53|28164.53|0
1653908380000|2022-05-30 10:59:40|28164.29|28164.29|28164.29|28164.29|28164.29|28164.29|28164.29|28164.29|0
1653908400000|2022-05-30 11:00:00|28160.75|28160.75|28157.22|28157.22|28160.75|28160.75|28157.22|28157.22|0
1653908410000|2022-05-30 11:00:10|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1653908440000|2022-05-30 11:00:40|28143.08|28143.08|28143.08|28143.08|28143.08|28143.08|28143.08|28143.08|0
1653908510000|2022-05-30 11:01:50|28139.54|28139.54|28139.54|28139.54|28139.54|28139.54|28139.54|28139.54|0
1653908550000|2022-05-30 11:02:30|28136.01|28136.01|28136.01|28136.01|28136.01|28136.01|28136.01|28136.01|0
1653908570000|2022-05-30 11:02:50|28143.08|28143.08|28157.22|28157.22|28157.22|28157.22|28143.08|28143.08|0
1653908610000|2022-05-30 11:03:30|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|28153.68|0
1653908670000|2022-05-30 11:04:30|28157.22|28157.22|28157.22|28157.22|28157.22|28157.22|28157.22|28157.22|0
1653908680000|2022-05-30 11:04:40|28156.02|28156.02|28155.12|28155.12|28156.02|28156.02|28155.12|28155.12|0
1653908690000|2022-05-30 11:04:50|28148.05|28148.05|28148.35|28148.35|28148.35|28148.35|28148.05|28148.05|0
1653908700000|2022-05-30 11:05:00|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|0
1653908760000|2022-05-30 11:06:00|28137.74|28137.74|28137.74|28137.74|28137.74|28137.74|28137.74|28137.74|0
1653908780000|2022-05-30 11:06:20|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|0
1653908830000|2022-05-30 11:07:10|28130.67|28130.67|28144.81|28144.81|28144.81|28144.81|28130.67|28130.67|0
1653908860000|2022-05-30 11:07:40|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|28141.28|0
1653908880000|2022-05-30 11:08:00|28141.04|28141.04|28141.04|28141.04|28141.04|28141.04|28141.04|28141.04|0
1653908950000|2022-05-30 11:09:10|28133.97|28133.97|28133.97|28133.97|28133.97|28133.97|28133.97|28133.97|0
1653908960000|2022-05-30 11:09:20|28137.5|28137.5|28144.57|28144.57|28144.57|28144.57|28137.5|28137.5|0
1653909060000|2022-05-30 11:11:00|28148.1|28148.1|28148.1|28148.1|28148.1|28148.1|28148.1|28148.1|0
1653909090000|2022-05-30 11:11:30|28148.41|28148.41|28149.63|28149.63|28149.63|28149.63|28148.41|28148.41|0
1653909110000|2022-05-30 11:11:50|28149.33|28149.33|28149.33|28149.33|28149.33|28149.33|28149.33|28149.33|0
1653909140000|2022-05-30 11:12:20|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|28145.8|0
1653909160000|2022-05-30 11:12:40|28142.26|28142.26|28152.87|28152.87|28152.87|28152.87|28142.26|28142.26|0
1653909220000|2022-05-30 11:13:40|28153.47|28153.47|28153.47|28153.47|28153.47|28153.47|28153.47|28153.47|0
1653909290000|2022-05-30 11:14:50|28153.17|28153.17|28153.17|28153.17|28153.17|28153.17|28153.17|28153.17|0
1653909330000|2022-05-30 11:15:30|28146.1|28146.1|28146.1|28146.1|28146.1|28146.1|28146.1|28146.1|0
1653909360000|2022-05-30 11:16:00|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|0
1653909370000|2022-05-30 11:16:10|28146.1|28146.1|28146.1|28146.1|28146.1|28146.1|28146.1|28146.1|0
1653909410000|2022-05-30 11:16:50|28139.03|28139.03|28139.03|28139.03|28139.03|28139.03|28139.03|28139.03|0
1653909420000|2022-05-30 11:17:00|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|28142.56|0
1653909460000|2022-05-30 11:17:40|28135.5|28135.5|28135.5|28135.5|28135.5|28135.5|28135.5|28135.5|0
1653909600000|2022-05-30 11:20:00|28136.7|28136.7|28136.7|28136.7|28136.7|28136.7|28136.7|28136.7|0
1653909620000|2022-05-30 11:20:20|28129.63|28129.63|28133.16|28133.16|28133.16|28133.16|28129.63|28129.63|0
1653909720000|2022-05-30 11:22:00|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|28129.63|0
1653909730000|2022-05-30 11:22:10|28133.16|28133.16|28140.23|28140.23|28140.23|28140.23|28133.16|28133.16|0
1653909740000|2022-05-30 11:22:20|28143.77|28143.77|28143.77|28143.77|28143.77|28143.77|28143.77|28143.77|0
1653909750000|2022-05-30 11:22:30|28133.16|28133.16|28133.16|28133.16|28133.16|28133.16|28133.16|28133.16|0
1653909820000|2022-05-30 11:23:40|28136.7|28136.7|28137.3|28137.3|28137.3|28137.3|28136.7|28136.7|0
1653909860000|2022-05-30 11:24:20|28133.76|28133.76|28134.25|28134.25|28134.25|28134.25|28133.76|28133.76|0
1653909890000|2022-05-30 11:24:50|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|28127.18|0
1653909900000|2022-05-30 11:25:00|28120.11|28120.11|28120.11|28120.11|28120.11|28120.11|28120.11|28120.11|0
1653909910000|2022-05-30 11:25:10|28120.52|28120.52|28120.93|28120.93|28120.93|28120.93|28120.52|28120.52|0
1653910020000|2022-05-30 11:27:00|28117.39|28117.39|28117.39|28117.39|28117.39|28117.39|28117.39|28117.39|0
1653910030000|2022-05-30 11:27:10|28117.09|28117.09|28117.09|28117.09|28117.09|28117.09|28117.09|28117.09|0
1653910040000|2022-05-30 11:27:20|28120.63|28120.63|28120.63|28120.63|28120.63|28120.63|28120.63|28120.63|0
1653910080000|2022-05-30 11:28:00|28120.93|28120.93|28120.33|28120.33|28120.93|28120.93|28120.33|28120.33|0
1653910090000|2022-05-30 11:28:10|28120.81|28120.81|28120.81|28120.81|28120.81|28120.81|28120.81|28120.81|0
1653910100000|2022-05-30 11:28:20|28124.35|28124.35|28124.35|28124.35|28124.35|28124.35|28124.35|28124.35|0
1653910130000|2022-05-30 11:28:50|28124.59|28124.59|28124.59|28124.59|28124.59|28124.59|28124.59|28124.59|0
1653910140000|2022-05-30 11:29:00|28131.66|28131.66|28131.66|28131.66|28131.66|28131.66|28131.66|28131.66|0
1653910150000|2022-05-30 11:29:10|28138.73|28138.73|28138.73|28138.73|28138.73|28138.73|28138.73|28138.73|0
1653910160000|2022-05-30 11:29:20|28138.97|28138.97|28138.97|28138.97|28138.97|28138.97|28138.97|28138.97|0
1653910170000|2022-05-30 11:29:30|28131.9|28131.9|28131.9|28131.9|28131.9|28131.9|28131.9|28131.9|0
1653910190000|2022-05-30 11:29:50|28124.83|28124.83|28124.83|28124.83|28124.83|28124.83|28124.83|28124.83|0
1653910290000|2022-05-30 11:31:30|28117.76|28117.76|28118.99|28118.99|28118.99|28118.99|28117.76|28117.76|0
1653910300000|2022-05-30 11:31:40|28118.75|28118.75|28119.57|28119.57|28119.57|28119.57|28118.75|28118.75|0
1653910310000|2022-05-30 11:31:50|28119.87|28119.87|28119.87|28119.87|28119.87|28119.87|28119.87|28119.87|0
1653910370000|2022-05-30 11:32:50|28123.4|28123.4|28126.94|28126.94|28130.47|28130.47|28123.4|28123.4|0
1653910380000|2022-05-30 11:33:00|28134.01|28134.01|28126.94|28126.94|28134.01|28134.01|28126.94|28126.94|0
1653910410000|2022-05-30 11:33:30|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|28130.47|0
1653910470000|2022-05-30 11:34:30|28134.01|28134.01|28134.01|28134.01|28134.01|28134.01|28134.01|28134.01|0
1653910500000|2022-05-30 11:35:00|28133.6|28133.6|28133.19|28133.19|28133.6|28133.6|28133.19|28133.19|0
1653910510000|2022-05-30 11:35:10|28143.79|28143.79|28143.79|28143.79|28143.79|28143.79|28143.79|28143.79|0
1653910540000|2022-05-30 11:35:40|28144.09|28144.09|28144.09|28144.09|28144.09|28144.09|28144.09|28144.09|0
1653910550000|2022-05-30 11:35:50|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|0
1653910560000|2022-05-30 11:36:00|28161.77|28161.77|28165.3|28165.3|28165.3|28165.3|28161.77|28161.77|0
1653910570000|2022-05-30 11:36:10|28161.77|28161.77|28161.77|28161.77|28161.77|28161.77|28161.77|28161.77|0
1653910600000|2022-05-30 11:36:40|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|28151.16|0
1653910610000|2022-05-30 11:36:50|28147.63|28147.63|28147.63|28147.63|28147.63|28147.63|28147.63|28147.63|0
1653910650000|2022-05-30 11:37:30|28144.09|28144.09|28147.63|28147.63|28147.63|28147.63|28144.09|28144.09|0
1653910660000|2022-05-30 11:37:40|28154.7|28154.7|28154.7|28154.7|28154.7|28154.7|28154.7|28154.7|0
1653910670000|2022-05-30 11:37:50|28155|28155|28155|28155|28155|28155|28155|28155|0
1653910700000|2022-05-30 11:38:20|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|0
1653910740000|2022-05-30 11:39:00|28144.39|28144.39|28144.39|28144.39|28144.39|28144.39|28144.39|28144.39|0
1653910820000|2022-05-30 11:40:20|28147.93|28147.93|28144.39|28144.39|28147.93|28147.93|28144.39|28144.39|0
1653910900000|2022-05-30 11:41:40|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|28147.93|0
1653910910000|2022-05-30 11:41:50|28151.46|28151.46|28147.93|28147.93|28151.46|28151.46|28147.93|28147.93|0
1653910950000|2022-05-30 11:42:30|28140.86|28140.86|28139.96|28139.96|28140.86|28140.86|28139.96|28139.96|0
1653911050000|2022-05-30 11:44:10|28129.35|28129.35|28129.35|28129.35|28129.35|28129.35|28129.35|28129.35|0
1653911060000|2022-05-30 11:44:20|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|28125.82|0
1653911080000|2022-05-30 11:44:40|28118.75|28118.75|28119.05|28119.05|28119.05|28119.05|28118.75|28118.75|0
1653911090000|2022-05-30 11:44:50|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|28118.45|0
1653911110000|2022-05-30 11:45:10|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|0
1653911120000|2022-05-30 11:45:20|28097.24|28097.24|28107.84|28107.84|28107.84|28107.84|28097.24|28097.24|0
1653911150000|2022-05-30 11:45:50|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|28114.91|0
1653911210000|2022-05-30 11:46:50|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|28107.84|0
1653911220000|2022-05-30 11:47:00|28100.77|28100.77|28100.17|28100.17|28100.77|28100.77|28100.17|28100.17|0
1653911230000|2022-05-30 11:47:10|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|28096.64|0
1653911240000|2022-05-30 11:47:20|28100.17|28100.17|28100.17|28100.17|28100.17|28100.17|28100.17|28100.17|0
1653911260000|2022-05-30 11:47:40|28100.41|28100.41|28100.41|28100.41|28100.41|28100.41|28100.41|28100.41|0
1653911280000|2022-05-30 11:48:00|28100|28100|28099.59|28099.59|28100|28100|28099.18|28099.18|0
1653911300000|2022-05-30 11:48:20|28088.99|28088.99|28085.21|28085.21|28088.99|28088.99|28085.21|28085.21|0
1653911330000|2022-05-30 11:48:50|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|28071.07|0
1653911340000|2022-05-30 11:49:00|28074.61|28074.61|28071.07|28071.07|28074.61|28074.61|28071.07|28071.07|0
1653911350000|2022-05-30 11:49:10|28078.14|28078.14|28092.28|28092.28|28092.28|28092.28|28078.14|28078.14|0
1653911380000|2022-05-30 11:49:40|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|28085.21|0
1653911390000|2022-05-30 11:49:50|28081.68|28081.68|28080.78|28080.78|28081.68|28081.68|28080.78|28080.78|0
1653911470000|2022-05-30 11:51:10|28073.71|28073.71|28073.71|28073.71|28073.71|28073.71|28073.71|28073.71|0
1653911480000|2022-05-30 11:51:20|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|28077.24|0
1653911540000|2022-05-30 11:52:20|28066.64|28066.64|28063.1|28063.1|28066.64|28066.64|28063.1|28063.1|0
1653911560000|2022-05-30 11:52:40|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|0
1653911580000|2022-05-30 11:53:00|28059.57|28059.57|28059.57|28059.57|28059.57|28059.57|28059.57|28059.57|0
1653911590000|2022-05-30 11:53:10|28063.1|28063.1|28063.1|28063.1|28063.1|28063.1|28063.1|28063.1|0
1653911610000|2022-05-30 11:53:30|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|0
1653911640000|2022-05-30 11:54:00|28059.57|28059.57|28059.57|28059.57|28059.57|28059.57|28059.57|28059.57|0
1653911650000|2022-05-30 11:54:10|28063.1|28063.1|28063.1|28063.1|28063.1|28063.1|28063.1|28063.1|0
1653911660000|2022-05-30 11:54:20|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|28062.8|0
1653911670000|2022-05-30 11:54:30|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|28066.34|0
1653911740000|2022-05-30 11:55:40|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|28066.64|0
1653911810000|2022-05-30 11:56:50|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|28066.23|0
1653911820000|2022-05-30 11:57:00|28069.76|28069.76|28069.76|28069.76|28069.76|28069.76|28069.76|28069.76|0
1653911860000|2022-05-30 11:57:40|28062.69|28062.69|28062.69|28062.69|28062.69|28062.69|28062.69|28062.69|0
1653911890000|2022-05-30 11:58:10|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|28062.39|0
1653911960000|2022-05-30 11:59:20|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|0
1653911970000|2022-05-30 11:59:30|28069.46|28069.46|28076.53|28076.53|28076.53|28076.53|28069.46|28069.46|0
1653911980000|2022-05-30 11:59:40|28083.6|28083.6|28083.6|28083.6|28083.6|28083.6|28083.6|28083.6|0
1653912000000|2022-05-30 12:00:00|28080.07|28080.07|28080.07|28080.07|28080.07|28080.07|28080.07|28080.07|0
1653912030000|2022-05-30 12:00:30|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|0
1653912050000|2022-05-30 12:00:50|28062.39|28062.39|28069.46|28069.46|28069.46|28069.46|28062.39|28062.39|0
1653912100000|2022-05-30 12:01:40|28058.86|28058.86|28058.86|28058.86|28058.86|28058.86|28058.86|28058.86|0
1653912120000|2022-05-30 12:02:00|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|28065.93|0
1653912160000|2022-05-30 12:02:40|28065.63|28065.63|28065.02|28065.02|28065.63|28065.63|28065.02|28065.02|0
1653912170000|2022-05-30 12:02:50|28068.56|28068.56|28068.56|28068.56|28068.56|28068.56|28068.56|28068.56|0
1653912220000|2022-05-30 12:03:40|28067.66|28067.66|28067.96|28067.96|28067.96|28067.96|28067.66|28067.66|0
1653912230000|2022-05-30 12:03:50|28053.82|28053.82|28057.35|28057.35|28057.35|28057.35|28053.82|28053.82|0
1653912250000|2022-05-30 12:04:10|28057.65|28057.65|28057.95|28057.95|28057.95|28057.95|28057.65|28057.65|0
1653912270000|2022-05-30 12:04:30|28057.35|28057.35|28057.35|28057.35|28057.35|28057.35|28057.35|28057.35|0
1653912300000|2022-05-30 12:05:00|28060.89|28060.89|28060.89|28060.89|28060.89|28060.89|28060.89|28060.89|0
1653912310000|2022-05-30 12:05:10|28064.42|28064.42|28064.42|28064.42|28064.42|28064.42|28064.42|28064.42|0
1653912330000|2022-05-30 12:05:30|28064.12|28064.12|28065.02|28065.02|28065.02|28065.02|28064.12|28064.12|0
1653912370000|2022-05-30 12:06:10|28065.32|28065.32|28065.63|28065.63|28065.63|28065.63|28065.32|28065.32|0
1653912510000|2022-05-30 12:08:30|28069.16|28069.16|28069.16|28069.16|28069.16|28069.16|28069.16|28069.16|0
1653912610000|2022-05-30 12:10:10|28062.09|28062.09|28062.09|28062.09|28062.09|28062.09|28062.09|28062.09|0
1653912630000|2022-05-30 12:10:30|28065.63|28065.63|28065.63|28065.63|28065.63|28065.63|28065.63|28065.63|0
1653912660000|2022-05-30 12:11:00|28058.56|28058.56|28051.49|28051.49|28058.56|28058.56|28051.49|28051.49|0
1653912690000|2022-05-30 12:11:30|28065.63|28065.63|28065.63|28065.63|28065.63|28065.63|28065.63|28065.63|0
1653912720000|2022-05-30 12:12:00|28069.16|28069.16|28069.16|28069.16|28069.16|28069.16|28069.16|28069.16|0
1653912730000|2022-05-30 12:12:10|28069.57|28069.57|28069.98|28069.98|28069.98|28069.98|28069.57|28069.57|0
1653912750000|2022-05-30 12:12:30|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|28070.28|0
1653912760000|2022-05-30 12:12:40|28070.88|28070.88|28070.88|28070.88|28070.88|28070.88|28070.88|28070.88|0
1653912770000|2022-05-30 12:12:50|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|28077.95|0
1653912900000|2022-05-30 12:15:00|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|28079.15|0
1653912920000|2022-05-30 12:15:20|28079.97|28079.97|28080.27|28080.27|28080.27|28080.27|28079.97|28079.97|0
1653912930000|2022-05-30 12:15:30|28080.57|28080.57|28080.57|28080.57|28080.57|28080.57|28080.57|28080.57|0
1653912960000|2022-05-30 12:16:00|28077.04|28077.04|28077.04|28077.04|28077.04|28077.04|28077.04|28077.04|0
1653913020000|2022-05-30 12:17:00|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|0
1653913030000|2022-05-30 12:17:10|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|0
1653913080000|2022-05-30 12:18:00|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|0
1653913150000|2022-05-30 12:19:10|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|28080.87|0
1653913170000|2022-05-30 12:19:30|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|28077.34|0
1653913180000|2022-05-30 12:19:40|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|28073.8|0
1653913200000|2022-05-30 12:20:00|28073.39|28073.39|28072.98|28072.98|28073.39|28073.39|28072.98|28072.98|0
1653913260000|2022-05-30 12:21:00|28072.08|28072.08|28061.48|28061.48|28072.08|28072.08|28061.48|28061.48|0
1653913340000|2022-05-30 12:22:20|28061.18|28061.18|28061.18|28061.18|28061.18|28061.18|28054.11|28054.11|0
1653913360000|2022-05-30 12:22:40|28057.64|28057.64|28057.64|28057.64|28057.64|28057.64|28057.64|28057.64|0
1653913390000|2022-05-30 12:23:10|28056.92|28056.92|28056.43|28056.43|28056.92|28056.92|28056.43|28056.43|0
1653913400000|2022-05-30 12:23:20|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|28059.97|0
1653913410000|2022-05-30 12:23:30|28059.67|28059.67|28059.37|28059.37|28059.67|28059.67|28059.37|28059.37|0
1653913440000|2022-05-30 12:24:00|28058.96|28058.96|28058.36|28058.36|28058.96|28058.96|28058.36|28058.36|0
1653913460000|2022-05-30 12:24:20|28047.75|28047.75|28047.51|28047.51|28047.75|28047.75|28047.51|28047.51|0
1653913520000|2022-05-30 12:25:20|28036.9|28036.9|28026.3|28026.3|28036.9|28036.9|28026.3|28026.3|0
1653913530000|2022-05-30 12:25:30|28022.76|28022.76|28022.76|28022.76|28029.83|28029.83|28022.76|28022.76|0
1653913540000|2022-05-30 12:25:40|28026.3|28026.3|28025.1|28025.1|28026.3|28026.3|28025.1|28025.1|0
1653913550000|2022-05-30 12:25:50|28032.17|28032.17|28032.17|28032.17|28032.17|28032.17|28032.17|28032.17|0
1653913560000|2022-05-30 12:26:00|28035.7|28035.7|28046.31|28046.31|28046.31|28046.31|28035.7|28035.7|0
1653913570000|2022-05-30 12:26:10|28042.77|28042.77|28042.77|28042.77|28042.77|28042.77|28042.77|28042.77|0
1653913580000|2022-05-30 12:26:20|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|28042.47|0
1653913600000|2022-05-30 12:26:40|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|28038.94|0
1653913620000|2022-05-30 12:27:00|28042.47|28042.47|28046.01|28046.01|28053.08|28053.08|28042.47|28042.47|0
1653913680000|2022-05-30 12:28:00|28053.08|28053.08|28053.08|28053.08|28053.08|28053.08|28053.08|28053.08|0
1653913690000|2022-05-30 12:28:10|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|28052.83|0
1653913710000|2022-05-30 12:28:30|28056.37|28056.37|28059.9|28059.9|28059.9|28059.9|28056.37|28056.37|0
1653913760000|2022-05-30 12:29:20|28056.37|28056.37|28052.83|28052.83|28056.37|28056.37|28052.83|28052.83|0
1653913810000|2022-05-30 12:30:10|28053.24|28053.24|28053.24|28053.24|28053.24|28053.24|28053.24|28053.24|0
1653913830000|2022-05-30 12:30:30|28052.64|28052.64|28052.04|28052.04|28052.64|28052.64|28052.04|28052.04|0
1653913860000|2022-05-30 12:31:00|28041.44|28041.44|28041.44|28041.44|28041.44|28041.44|28041.44|28041.44|0
1653913890000|2022-05-30 12:31:30|28044.97|28044.97|28044.97|28044.97|28044.97|28044.97|28044.97|28044.97|0
1653913920000|2022-05-30 12:32:00|28052.04|28052.04|28040.84|28040.84|28052.04|28052.04|28040.84|28040.84|0
1653913930000|2022-05-30 12:32:10|28037.3|28037.3|28037.3|28037.3|28037.3|28037.3|28037.3|28037.3|0
1653913980000|2022-05-30 12:33:00|28033.77|28033.77|28030.23|28030.23|28033.77|28033.77|28030.23|28030.23|0
1653914040000|2022-05-30 12:34:00|28019.63|28019.63|28019.63|28019.63|28019.63|28019.63|28019.63|28019.63|0
1653914050000|2022-05-30 12:34:10|28019.03|28019.03|28019.03|28019.03|28019.03|28019.03|28019.03|28019.03|0
1653914060000|2022-05-30 12:34:20|28018.73|28018.73|28018.43|28018.43|28018.73|28018.73|28018.43|28018.43|0
1653914090000|2022-05-30 12:34:50|28025.5|28025.5|28025.5|28025.5|28025.5|28025.5|28025.5|28025.5|0
1653914110000|2022-05-30 12:35:10|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|28018.43|0
1653914130000|2022-05-30 12:35:30|28017.83|28017.83|28011.06|28011.06|28018.13|28018.13|28011.06|28011.06|0
1653914140000|2022-05-30 12:35:40|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|28014.59|0
1653914170000|2022-05-30 12:36:10|28007.52|28007.52|28011.06|28011.06|28011.06|28011.06|28007.52|28007.52|0
1653914180000|2022-05-30 12:36:20|28010.65|28010.65|28010.16|28010.16|28010.65|28010.65|28010.16|28010.16|0
1653914200000|2022-05-30 12:36:40|28009.86|28009.86|28009.86|28009.86|28009.86|28009.86|28009.86|28009.86|0
1653914210000|2022-05-30 12:36:50|28010.16|28010.16|28010.16|28010.16|28010.16|28010.16|28010.16|28010.16|0
1653914240000|2022-05-30 12:37:20|27992.49|27992.49|27992.49|27992.49|27992.49|27992.49|27992.49|27992.49|0
1653914260000|2022-05-30 12:37:40|27991.89|27991.89|27992.19|27992.19|27992.19|27992.19|27991.89|27991.89|0
1653914270000|2022-05-30 12:37:50|27992.49|27992.49|27991.67|27991.67|27992.49|27992.49|27991.67|27991.67|0
1653914300000|2022-05-30 12:38:20|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|27981.06|0
1653914320000|2022-05-30 12:38:40|27977.53|27977.53|27977.53|27977.53|27977.53|27977.53|27977.53|27977.53|0
1653914340000|2022-05-30 12:39:00|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|0
1653914350000|2022-05-30 12:39:10|27977.34|27977.34|27977.34|27977.34|27977.34|27977.34|27977.34|27977.34|0
1653914380000|2022-05-30 12:39:40|27977.95|27977.95|27977.95|27977.95|27977.95|27977.95|27977.95|27977.95|0
1653914390000|2022-05-30 12:39:50|27977.65|27977.65|27977.65|27977.65|27977.65|27977.65|27977.65|27977.65|0
1653914410000|2022-05-30 12:40:10|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|27967.04|0
1653914420000|2022-05-30 12:40:20|27970.58|27970.58|27970.58|27970.58|27970.58|27970.58|27970.58|27970.58|0
1653914460000|2022-05-30 12:41:00|27974.11|27974.11|27977.65|27977.65|27981.18|27981.18|27974.11|27974.11|0
1653914520000|2022-05-30 12:42:00|27978.25|27978.25|27978.25|27978.25|27978.25|27978.25|27978.25|27978.25|0
1653914560000|2022-05-30 12:42:40|27977.52|27977.52|27977.52|27977.52|27977.52|27977.52|27977.52|27977.52|0
1653914570000|2022-05-30 12:42:50|27977.82|27977.82|27978.06|27978.06|27978.06|27978.06|27977.82|27977.82|0
1653914610000|2022-05-30 12:43:30|27967.46|27967.46|27974.53|27974.53|27978.06|27978.06|27967.46|27967.46|0
1653914650000|2022-05-30 12:44:10|27974.94|27974.94|27974.94|27974.94|27974.94|27974.94|27974.94|27974.94|0
1653914660000|2022-05-30 12:44:20|27978.47|27978.47|27985.54|27985.54|27985.54|27985.54|27978.47|27978.47|0
1653914670000|2022-05-30 12:44:30|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1653914680000|2022-05-30 12:44:40|27992.91|27992.91|27992.91|27992.91|27992.91|27992.91|27992.91|27992.91|0
1653914710000|2022-05-30 12:45:10|27992.43|27992.43|27992.43|27992.43|27992.43|27992.43|27992.43|27992.43|0
1653914720000|2022-05-30 12:45:20|27988.89|27988.89|27989.38|27989.38|27989.38|27989.38|27988.89|27988.89|0
1653914740000|2022-05-30 12:45:40|27996.45|27996.45|27996.75|27996.75|27996.75|27996.75|27996.45|27996.45|0
1653914800000|2022-05-30 12:46:40|28000.28|28000.28|28000.28|28000.28|28000.28|28000.28|28000.28|28000.28|0
1653914820000|2022-05-30 12:47:00|28003.82|28003.82|28003.82|28003.82|28003.82|28003.82|28003.82|28003.82|0
1653914970000|2022-05-30 12:49:30|28004.42|28004.42|27997.35|27997.35|28004.42|28004.42|27997.05|27997.05|0
1653914980000|2022-05-30 12:49:40|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|28000.88|0
1653914990000|2022-05-30 12:49:50|28001.37|28001.37|28001.37|28001.37|28001.37|28001.37|28001.37|28001.37|0
1653915000000|2022-05-30 12:50:00|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|27997.83|0
1653915040000|2022-05-30 12:50:40|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|0
1653915050000|2022-05-30 12:50:50|27996.63|27996.63|27997.53|27997.53|27997.53|27997.53|27996.63|27996.63|0
1653915060000|2022-05-30 12:51:00|27979.86|27979.86|27979.86|27979.86|27979.86|27979.86|27979.86|27979.86|0
1653915080000|2022-05-30 12:51:20|27983.39|27983.39|27983.39|27983.39|27983.39|27983.39|27983.39|27983.39|0
1653915090000|2022-05-30 12:51:30|27969.25|27969.25|27969.25|27969.25|27969.25|27969.25|27969.25|27969.25|0
1653915120000|2022-05-30 12:52:00|27965.72|27965.72|27962.18|27962.18|27965.72|27965.72|27958.65|27958.65|0
1653915130000|2022-05-30 12:52:10|27958.65|27958.65|27958.65|27958.65|27958.65|27958.65|27958.65|27958.65|0
1653915170000|2022-05-30 12:52:50|27976.32|27976.32|27979.86|27979.86|27986.93|27986.93|27972.79|27972.79|0
1653915180000|2022-05-30 12:53:00|27976.32|27976.32|27969.25|27969.25|27976.32|27976.32|27965.72|27965.72|0
1653915190000|2022-05-30 12:53:10|27979.86|27979.86|27979.86|27979.86|27979.86|27979.86|27979.86|27979.86|0
1653915220000|2022-05-30 12:53:40|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|27980.16|0
1653915250000|2022-05-30 12:54:10|27976.62|27976.62|27975.72|27975.72|27976.62|27976.62|27972.19|27972.19|0
1653915300000|2022-05-30 12:55:00|27975.42|27975.42|27975.42|27975.42|27975.42|27975.42|27975.42|27975.42|0
1653915310000|2022-05-30 12:55:10|27971.89|27971.89|27967.75|27967.75|27971.89|27971.89|27967.75|27967.75|0
1653915330000|2022-05-30 12:55:30|27964.22|27964.22|27964.22|27964.22|27964.22|27964.22|27964.22|27964.22|0
1653915390000|2022-05-30 12:56:30|27963.92|27963.92|27963.1|27963.1|27964.22|27964.22|27963.1|27963.1|0
1653915430000|2022-05-30 12:57:10|27962.19|27962.19|27960.99|27960.99|27962.19|27962.19|27960.99|27960.99|0
1653915440000|2022-05-30 12:57:20|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|0
1653915460000|2022-05-30 12:57:40|27959.67|27959.67|27959.42|27959.42|27959.67|27959.67|27959.42|27959.42|0
1653915470000|2022-05-30 12:57:50|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|27959.18|0
1653915480000|2022-05-30 12:58:00|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|27948.58|0
1653915530000|2022-05-30 12:58:50|27952.11|27952.11|27959.48|27959.48|27959.48|27959.48|27952.11|27952.11|0
1653915570000|2022-05-30 12:59:30|27960.45|27960.45|27960.45|27960.45|27960.45|27960.45|27960.45|27960.45|0
1653915590000|2022-05-30 12:59:50|27963.99|27963.99|27963.99|27963.99|27967.52|27967.52|27963.99|27963.99|0
1653915600000|2022-05-30 13:00:00|27967.52|27967.52|27971.06|27971.06|27971.06|27971.06|27967.52|27967.52|0
1653915610000|2022-05-30 13:00:10|27985.19|27985.19|27988.73|27988.73|27988.73|27988.73|27985.19|27985.19|0
1653915630000|2022-05-30 13:00:30|27988.13|27988.13|27991.36|27991.36|27991.36|27991.36|27987.83|27987.83|0
1653915640000|2022-05-30 13:00:40|27984.29|27984.29|27984.29|27984.29|27984.29|27984.29|27984.29|27984.29|0
1653915650000|2022-05-30 13:00:50|27980.76|27980.76|27980.76|27980.76|27980.76|27980.76|27980.76|27980.76|0
1653915680000|2022-05-30 13:01:20|27981.36|27981.36|27981.66|27981.66|27981.66|27981.66|27981.36|27981.36|0
1653915690000|2022-05-30 13:01:30|27985.19|27985.19|27985.19|27985.19|27985.19|27985.19|27985.19|27985.19|0
1653915800000|2022-05-30 13:03:20|27988.73|27988.73|27988.73|27988.73|27988.73|27988.73|27988.73|27988.73|0
1653915810000|2022-05-30 13:03:30|27981.66|27981.66|27981.66|27981.66|27981.66|27981.66|27981.66|27981.66|0
1653915840000|2022-05-30 13:04:00|27988.73|27988.73|27995.8|27995.8|27995.8|27995.8|27988.73|27988.73|0
1653915850000|2022-05-30 13:04:10|27996.21|27996.21|27996.21|27996.21|27996.21|27996.21|27996.21|27996.21|0
1653915860000|2022-05-30 13:04:20|27996.51|27996.51|27999.14|27999.14|27999.14|27999.14|27995.61|27995.61|0
1653915880000|2022-05-30 13:04:40|27992.07|27992.07|27992.07|27992.07|27992.07|27992.07|27992.07|27992.07|0
1653915890000|2022-05-30 13:04:50|27995.61|27995.61|27995.61|27995.61|27995.61|27995.61|27995.61|27995.61|0
1653915900000|2022-05-30 13:05:00|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|27995.2|0
1653915910000|2022-05-30 13:05:10|27991.66|27991.66|27991.91|27991.91|27991.91|27991.91|27991.66|27991.66|0
1653915930000|2022-05-30 13:05:30|27988.37|27988.37|27984.84|27984.84|27988.37|27988.37|27984.84|27984.84|0
1653915960000|2022-05-30 13:06:00|27984.54|27984.54|27984.24|27984.24|27984.54|27984.54|27984.24|27984.24|0
1653915990000|2022-05-30 13:06:30|27977.17|27977.17|27977.17|27977.17|27977.17|27977.17|27977.17|27977.17|0
1653916000000|2022-05-30 13:06:40|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|27973.63|0
1653916030000|2022-05-30 13:07:10|27970.1|27970.1|27969.69|27969.69|27970.1|27970.1|27969.69|27969.69|0
1653916040000|2022-05-30 13:07:20|27966.15|27966.15|27966.15|27966.15|27966.15|27966.15|27966.15|27966.15|0
1653916050000|2022-05-30 13:07:30|27962.62|27962.62|27962.62|27962.62|27962.62|27962.62|27962.62|27962.62|0
1653916090000|2022-05-30 13:08:10|27962.02|27962.02|27962.32|27962.32|27962.32|27962.32|27962.02|27962.02|0
1653916210000|2022-05-30 13:10:10|27958.78|27958.78|27958.78|27958.78|27958.78|27958.78|27958.78|27958.78|0
1653916260000|2022-05-30 13:11:00|27955.25|27955.25|27955.25|27955.25|27955.25|27955.25|27954.64|27954.64|0
1653916300000|2022-05-30 13:11:40|27951.71|27951.71|27951.71|27951.71|27951.71|27951.71|27951.71|27951.71|0
1653916310000|2022-05-30 13:11:50|27958.78|27958.78|27958.78|27958.78|27958.78|27958.78|27958.78|27958.78|0
1653916340000|2022-05-30 13:12:20|27955.25|27955.25|27955.25|27955.25|27955.25|27955.25|27955.25|27955.25|0
1653916350000|2022-05-30 13:12:30|27958.78|27958.78|27962.32|27962.32|27962.32|27962.32|27958.78|27958.78|0
1653916370000|2022-05-30 13:12:50|27969.39|27969.39|27969.14|27969.14|27969.39|27969.39|27969.14|27969.14|0
1653916380000|2022-05-30 13:13:00|27972.68|27972.68|27976.21|27976.21|27976.21|27976.21|27972.68|27972.68|0
1653916390000|2022-05-30 13:13:10|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|27976.51|0
1653916430000|2022-05-30 13:13:50|27972.98|27972.98|27972.98|27972.98|27976.51|27976.51|27972.98|27972.98|0
1653916480000|2022-05-30 13:14:40|27969.44|27969.44|27976.51|27976.51|27976.51|27976.51|27969.44|27969.44|0
1653916490000|2022-05-30 13:14:50|27980.05|27980.05|27976.51|27976.51|27980.05|27980.05|27976.51|27976.51|0
1653916550000|2022-05-30 13:15:50|27980.05|27980.05|27987.12|27987.12|27987.12|27987.12|27980.05|27980.05|0
1653916610000|2022-05-30 13:16:50|27988.02|27988.02|27988.02|27988.02|27988.02|27988.02|27988.02|27988.02|0
1653916670000|2022-05-30 13:17:50|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|0
1653916710000|2022-05-30 13:18:30|27987.09|27987.09|27988.59|27988.59|27988.59|27988.59|27987.09|27987.09|0
1653916760000|2022-05-30 13:19:20|27985.06|27985.06|27985.96|27985.96|27985.96|27985.96|27985.06|27985.06|0
1653916780000|2022-05-30 13:19:40|27975.35|27975.35|27975.35|27975.35|27975.35|27975.35|27975.35|27975.35|0
1653916820000|2022-05-30 13:20:20|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|27975.11|0
1653916850000|2022-05-30 13:20:50|27968.04|27968.04|27968.04|27968.04|27968.04|27968.04|27968.04|27968.04|0
1653916880000|2022-05-30 13:21:20|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|0
1653916900000|2022-05-30 13:21:40|27968.04|27968.04|27968.04|27968.04|27968.04|27968.04|27968.04|27968.04|0
1653916960000|2022-05-30 13:22:40|27964.51|27964.51|27960.97|27960.97|27964.51|27964.51|27960.97|27960.97|0
1653917000000|2022-05-30 13:23:20|27961.57|27961.57|27961.57|27961.57|27961.57|27961.57|27961.57|27961.57|0
1653917030000|2022-05-30 13:23:50|27954.5|27954.5|27954.5|27954.5|27954.5|27954.5|27954.5|27954.5|0
1653917050000|2022-05-30 13:24:10|27950.97|27950.97|27951.27|27951.27|27951.27|27951.27|27950.67|27950.67|0
1653917150000|2022-05-30 13:25:50|27947.73|27947.73|27947.73|27947.73|27947.73|27947.73|27947.73|27947.73|0
1653917160000|2022-05-30 13:26:00|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|27940.66|0
1653917170000|2022-05-30 13:26:10|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|0
1653917180000|2022-05-30 13:26:20|27933.59|27933.59|27933.59|27933.59|27933.59|27933.59|27933.59|27933.59|0
1653917190000|2022-05-30 13:26:30|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|27937.13|0
1653917240000|2022-05-30 13:27:20|27936.89|27936.89|27936.89|27936.89|27936.89|27936.89|27936.89|27936.89|0
1653917260000|2022-05-30 13:27:40|27933.65|27933.65|27933.65|27933.65|27933.65|27933.65|27933.65|27933.65|0
1653917270000|2022-05-30 13:27:50|27933.95|27933.95|27933.35|27933.35|27933.95|27933.95|27933.35|27933.35|0
1653917310000|2022-05-30 13:28:30|27926.28|27926.28|27926.28|27926.28|27926.28|27926.28|27926.28|27926.28|0
1653917320000|2022-05-30 13:28:40|27940.42|27940.42|27940.42|27940.42|27940.42|27940.42|27940.42|27940.42|0
1653917380000|2022-05-30 13:29:40|27951.03|27951.03|27951.03|27951.03|27951.03|27951.03|27951.03|27951.03|0
1653917390000|2022-05-30 13:29:50|27951.85|27951.85|27955.38|27955.38|27955.38|27955.38|27951.85|27951.85|0
1653917400000|2022-05-30 13:30:00|27955.98|27955.98|27955.98|27955.98|27955.98|27955.98|27955.98|27955.98|0
1653917420000|2022-05-30 13:30:20|27945.38|27945.38|27945.38|27945.38|27945.68|27945.68|27945.38|27945.38|0
1653917430000|2022-05-30 13:30:30|27945.08|27945.08|27944.78|27944.78|27945.08|27945.08|27944.78|27944.78|0
1653917440000|2022-05-30 13:30:40|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|27945.49|0
1653917460000|2022-05-30 13:31:00|27945.08|27945.08|27934.47|27934.47|27945.08|27945.08|27934.47|27934.47|0
1653917470000|2022-05-30 13:31:10|27934.06|27934.06|27934.06|27934.06|27934.06|27934.06|27934.06|27934.06|0
1653917520000|2022-05-30 13:32:00|27934.36|27934.36|27933.76|27933.76|27934.36|27934.36|27933.76|27933.76|0
1653917540000|2022-05-30 13:32:20|27919.62|27919.62|27919.62|27919.62|27919.62|27919.62|27919.62|27919.62|0
1653917580000|2022-05-30 13:33:00|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|0
1653917590000|2022-05-30 13:33:10|27912.07|27912.07|27908.53|27908.53|27915.6|27915.6|27908.53|27908.53|0
1653917620000|2022-05-30 13:33:40|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|27919.14|0
1653917630000|2022-05-30 13:33:50|27912.07|27912.07|27912.07|27912.07|27912.07|27912.07|27912.07|27912.07|0
1653917640000|2022-05-30 13:34:00|27912.79|27912.79|27905.72|27905.72|27912.79|27912.79|27905.72|27905.72|0
1653917650000|2022-05-30 13:34:10|27902.19|27902.19|27902.19|27902.19|27902.19|27902.19|27902.19|27902.19|0
1653917690000|2022-05-30 13:34:50|27895.12|27895.12|27895.12|27895.12|27895.12|27895.12|27895.12|27895.12|0
1653917700000|2022-05-30 13:35:00|27898.66|27898.66|27898.66|27898.66|27898.66|27898.66|27895.12|27895.12|0
1653917710000|2022-05-30 13:35:10|27898.35|27898.35|27898.05|27898.05|27898.35|27898.35|27898.05|27898.05|0
1653917720000|2022-05-30 13:35:20|27901.59|27901.59|27901.59|27901.59|27901.59|27901.59|27901.59|27901.59|0
1653917760000|2022-05-30 13:36:00|27898.05|27898.05|27898.05|27898.05|27898.05|27898.05|27898.05|27898.05|0
1653917780000|2022-05-30 13:36:20|27890.98|27890.98|27890.98|27890.98|27890.98|27890.98|27890.98|27890.98|0
1653917810000|2022-05-30 13:36:50|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|0
1653917820000|2022-05-30 13:37:00|27883.2|27883.2|27886.44|27886.44|27886.44|27886.44|27882.9|27882.9|0
1653917840000|2022-05-30 13:37:20|27882.9|27882.9|27879.37|27879.37|27882.9|27882.9|27879.37|27879.37|0
1653917860000|2022-05-30 13:37:40|27875.83|27875.83|27875.83|27875.83|27875.83|27875.83|27875.83|27875.83|0
1653917910000|2022-05-30 13:38:30|27865.23|27865.23|27865.23|27865.23|27865.23|27865.23|27865.23|27865.23|0
1653917930000|2022-05-30 13:38:50|27861.69|27861.69|27861.69|27861.69|27861.69|27861.69|27861.69|27861.69|0
1653917940000|2022-05-30 13:39:00|27858.16|27858.16|27857.86|27857.86|27858.16|27858.16|27857.86|27857.86|0
1653917950000|2022-05-30 13:39:10|27854.32|27854.32|27850.79|27850.79|27854.32|27854.32|27850.79|27850.79|0
1653917960000|2022-05-30 13:39:20|27850.38|27850.38|27853.91|27853.91|27853.91|27853.91|27850.38|27850.38|0
1653918010000|2022-05-30 13:40:10|27846.84|27846.84|27846.84|27846.84|27846.84|27846.84|27846.84|27846.84|0
1653918020000|2022-05-30 13:40:20|27846.6|27846.6|27846.6|27846.6|27846.6|27846.6|27846.6|27846.6|0
1653918030000|2022-05-30 13:40:30|27843.07|27843.07|27850.14|27850.14|27850.14|27850.14|27843.07|27843.07|0
1653918060000|2022-05-30 13:41:00|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|0
1653918070000|2022-05-30 13:41:10|27839.83|27839.83|27839.83|27839.83|27839.83|27839.83|27839.83|27839.83|0
1653918100000|2022-05-30 13:41:40|27843.37|27843.37|27843.37|27843.37|27843.37|27843.37|27843.37|27843.37|0
1653918130000|2022-05-30 13:42:10|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|0
1653918140000|2022-05-30 13:42:20|27853.97|27853.97|27853.97|27853.97|27853.97|27853.97|27853.97|27853.97|0
1653918150000|2022-05-30 13:42:30|27854.38|27854.38|27854.62|27854.62|27854.62|27854.62|27854.38|27854.38|0
1653918180000|2022-05-30 13:43:00|27858.16|27858.16|27861.69|27861.69|27861.69|27861.69|27858.16|27858.16|0
1653918260000|2022-05-30 13:44:20|27858.16|27858.16|27854.62|27854.62|27858.16|27858.16|27854.62|27854.62|0
1653918290000|2022-05-30 13:44:50|27868.76|27868.76|27868.76|27868.76|27868.76|27868.76|27868.76|27868.76|0
1653918300000|2022-05-30 13:45:00|27869.17|27869.17|27872.71|27872.71|27872.71|27872.71|27869.17|27869.17|0
1653918310000|2022-05-30 13:45:10|27873.31|27873.31|27873.31|27873.31|27873.31|27873.31|27873.31|27873.31|0
1653918320000|2022-05-30 13:45:20|27876.84|27876.84|27876.84|27876.84|27876.84|27876.84|27876.84|27876.84|0
1653918340000|2022-05-30 13:45:40|27877.09|27877.09|27870.02|27870.02|27877.09|27877.09|27870.02|27870.02|0
1653918350000|2022-05-30 13:45:50|27870.26|27870.26|27866.72|27866.72|27870.26|27870.26|27866.72|27866.72|0
1653918360000|2022-05-30 13:46:00|27863.19|27863.19|27863.19|27863.19|27863.19|27863.19|27863.19|27863.19|0
1653918390000|2022-05-30 13:46:30|27866.72|27866.72|27870.56|27870.56|27870.56|27870.56|27866.72|27866.72|0
1653918420000|2022-05-30 13:47:00|27874.09|27874.09|27874.09|27874.09|27874.09|27874.09|27874.09|27874.09|0
1653918430000|2022-05-30 13:47:10|27873.19|27873.19|27876.73|27876.73|27876.73|27876.73|27873.19|27873.19|0
1653918450000|2022-05-30 13:47:30|27883.8|27883.8|27883.8|27883.8|27883.8|27883.8|27883.8|27883.8|0
1653918470000|2022-05-30 13:47:50|27884.4|27884.4|27891.77|27891.77|27891.77|27891.77|27884.4|27884.4|0
1653918490000|2022-05-30 13:48:10|27895.3|27895.3|27898.84|27898.84|27898.84|27898.84|27895.3|27895.3|0
1653918510000|2022-05-30 13:48:30|27900.04|27900.04|27900.04|27900.04|27900.04|27900.04|27900.04|27900.04|0
1653918550000|2022-05-30 13:49:10|27896.51|27896.51|27896.51|27896.51|27896.51|27896.51|27896.51|27896.51|0
1653918560000|2022-05-30 13:49:20|27889.44|27889.44|27889.44|27889.44|27889.44|27889.44|27889.44|27889.44|0
1653918570000|2022-05-30 13:49:30|27889.14|27889.14|27889.14|27889.14|27889.14|27889.14|27889.14|27889.14|0
1653918580000|2022-05-30 13:49:40|27885.6|27885.6|27885.6|27885.6|27885.6|27885.6|27885.6|27885.6|0
1653918590000|2022-05-30 13:49:50|27878.53|27878.53|27878.53|27878.53|27878.53|27878.53|27878.53|27878.53|0
1653918620000|2022-05-30 13:50:20|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|0
1653918640000|2022-05-30 13:50:40|27885.6|27885.6|27885.6|27885.6|27885.6|27885.6|27885.6|27885.6|0
1653918710000|2022-05-30 13:51:50|27885.3|27885.3|27881.57|27881.57|27885.3|27885.3|27881.16|27881.16|0
1653918720000|2022-05-30 13:52:00|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|27885.11|0
1653918740000|2022-05-30 13:52:20|27884.81|27884.81|27884.81|27884.81|27884.81|27884.81|27884.81|27884.81|0
1653918760000|2022-05-30 13:52:40|27888.34|27888.34|27881.27|27881.27|27888.34|27888.34|27881.27|27881.27|0
1653918770000|2022-05-30 13:52:50|27874.2|27874.2|27873.49|27873.49|27874.2|27874.2|27873.49|27873.49|0
1653918780000|2022-05-30 13:53:00|27869.96|27869.96|27869.96|27869.96|27869.96|27869.96|27869.96|27869.96|0
1653918790000|2022-05-30 13:53:10|27873.49|27873.49|27873.49|27873.49|27873.49|27873.49|27873.49|27873.49|0
1653918800000|2022-05-30 13:53:20|27869.96|27869.96|27862.89|27862.89|27869.96|27869.96|27862.89|27862.89|0
1653918820000|2022-05-30 13:53:40|27862.59|27862.59|27862.29|27862.29|27862.59|27862.59|27862.29|27862.29|0
1653918850000|2022-05-30 13:54:10|27861.47|27861.47|27861.17|27861.17|27861.47|27861.47|27861.17|27861.17|0
1653918860000|2022-05-30 13:54:20|27864.7|27864.7|27864.7|27864.7|27864.7|27864.7|27864.7|27864.7|0
1653918870000|2022-05-30 13:54:30|27861.17|27861.17|27861.17|27861.17|27861.17|27861.17|27861.17|27861.17|0
1653918880000|2022-05-30 13:54:40|27862.67|27862.67|27861.77|27861.77|27862.97|27862.97|27861.77|27861.77|0
1653918890000|2022-05-30 13:54:50|27865.3|27865.3|27865.3|27865.3|27865.3|27865.3|27865.3|27865.3|0
1653918900000|2022-05-30 13:55:00|27864.89|27864.89|27864.89|27864.89|27864.89|27864.89|27864.89|27864.89|0
1653918910000|2022-05-30 13:55:10|27865.3|27865.3|27865.71|27865.71|27865.71|27865.71|27865.3|27865.3|0
1653918940000|2022-05-30 13:55:40|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|27862.18|0
1653918960000|2022-05-30 13:56:00|27858.64|27858.64|27858.64|27858.64|27858.64|27858.64|27858.64|27858.64|0
1653918980000|2022-05-30 13:56:20|27859.55|27859.55|27859.85|27859.85|27859.85|27859.85|27859.55|27859.55|0
1653918990000|2022-05-30 13:56:30|27863.38|27863.38|27863.38|27863.38|27863.38|27863.38|27863.38|27863.38|0
1653919010000|2022-05-30 13:56:50|27859.85|27859.85|27859.85|27859.85|27859.85|27859.85|27859.85|27859.85|0
1653919040000|2022-05-30 13:57:20|27856.31|27856.31|27856.31|27856.31|27856.31|27856.31|27856.31|27856.31|0
1653919050000|2022-05-30 13:57:30|27859.85|27859.85|27859.85|27859.85|27859.85|27859.85|27859.85|27859.85|0
1653919090000|2022-05-30 13:58:10|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|0
1653919100000|2022-05-30 13:58:20|27860.45|27860.45|27860.45|27860.45|27860.45|27860.45|27860.45|27860.45|0
1653919130000|2022-05-30 13:58:50|27861.05|27861.05|27864.58|27864.58|27864.58|27864.58|27861.05|27861.05|0
1653919140000|2022-05-30 13:59:00|27871.65|27871.65|27872.55|27872.55|27872.55|27872.55|27871.65|27871.65|0
1653919210000|2022-05-30 14:00:10|27872.25|27872.25|27879.73|27879.73|27879.73|27879.73|27872.25|27872.25|0
1653919230000|2022-05-30 14:00:30|27872.66|27872.66|27876.2|27876.2|27876.2|27876.2|27872.66|27872.66|0
1653919240000|2022-05-30 14:00:40|27879.73|27879.73|27879.73|27879.73|27879.73|27879.73|27879.73|27879.73|0
1653919260000|2022-05-30 14:01:00|27886.8|27886.8|27887.1|27887.1|27887.1|27887.1|27886.8|27886.8|0
1653919270000|2022-05-30 14:01:10|27890.64|27890.64|27890.64|27890.64|27890.64|27890.64|27890.64|27890.64|0
1653919280000|2022-05-30 14:01:20|27897.71|27897.71|27901.24|27901.24|27901.24|27901.24|27897.71|27897.71|0
1653919290000|2022-05-30 14:01:30|27897.71|27897.71|27894.17|27894.17|27897.71|27897.71|27894.17|27894.17|0
1653919310000|2022-05-30 14:01:50|27890.64|27890.64|27887.1|27887.1|27890.64|27890.64|27887.1|27887.1|0
1653919340000|2022-05-30 14:02:20|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|27883.57|0
1653919360000|2022-05-30 14:02:40|27876.5|27876.5|27876.5|27876.5|27876.5|27876.5|27876.5|27876.5|0
1653919380000|2022-05-30 14:03:00|27872.96|27872.96|27873.37|27873.37|27873.37|27873.37|27872.96|27872.96|0
1653919390000|2022-05-30 14:03:10|27876.91|27876.91|27880.44|27880.44|27880.44|27880.44|27876.91|27876.91|0
1653919440000|2022-05-30 14:04:00|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|0
1653919460000|2022-05-30 14:04:20|27884.88|27884.88|27884.88|27884.88|27884.88|27884.88|27884.88|27884.88|0
1653919480000|2022-05-30 14:04:40|27884.28|27884.28|27884.28|27884.28|27884.28|27884.28|27884.28|27884.28|0
1653919490000|2022-05-30 14:04:50|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|0
1653919500000|2022-05-30 14:05:00|27894.88|27894.88|27891.35|27891.35|27894.88|27894.88|27891.35|27891.35|0
1653919520000|2022-05-30 14:05:20|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|27887.81|0
1653919540000|2022-05-30 14:05:40|27891.35|27891.35|27891.35|27891.35|27891.35|27891.35|27891.35|27891.35|0
1653919550000|2022-05-30 14:05:50|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|27902.25|0
1653919600000|2022-05-30 14:06:40|27901.65|27901.65|27901.65|27901.65|27901.65|27901.65|27901.65|27901.65|0
1653919620000|2022-05-30 14:07:00|27883.98|27883.98|27887.51|27887.51|27887.51|27887.51|27883.98|27883.98|0
1653919650000|2022-05-30 14:07:30|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|27883.98|0
1653919680000|2022-05-30 14:08:00|27876.91|27876.91|27865.7|27865.7|27876.91|27876.91|27865.7|27865.7|0
1653919690000|2022-05-30 14:08:10|27865.29|27865.29|27861.46|27861.46|27865.29|27865.29|27861.46|27861.46|0
1653919700000|2022-05-30 14:08:20|27861.16|27861.16|27864.39|27864.39|27864.39|27864.39|27860.86|27860.86|0
1653919710000|2022-05-30 14:08:30|27867.93|27867.93|27875|27875|27875|27875|27867.93|27867.93|0
1653919720000|2022-05-30 14:08:40|27875.6|27875.6|27875.6|27875.6|27875.6|27875.6|27875.6|27875.6|0
1653919730000|2022-05-30 14:08:50|27872.06|27872.06|27872.06|27872.06|27872.06|27872.06|27872.06|27872.06|0
1653919780000|2022-05-30 14:09:40|27868.53|27868.53|27868.53|27868.53|27868.53|27868.53|27868.53|27868.53|0
1653919790000|2022-05-30 14:09:50|27875.6|27875.6|27876.31|27876.31|27876.31|27876.31|27875.6|27875.6|0
1653919840000|2022-05-30 14:10:40|27883.38|27883.38|27886.91|27886.91|27890.45|27890.45|27883.38|27883.38|0
1653919850000|2022-05-30 14:10:50|27887.32|27887.32|27894.39|27894.39|27894.39|27894.39|27887.32|27887.32|0
1653919870000|2022-05-30 14:11:10|27894.69|27894.69|27894.69|27894.69|27894.69|27894.69|27894.69|27894.69|0
1653919900000|2022-05-30 14:11:40|27884.09|27884.09|27884.09|27884.09|27884.09|27884.09|27884.09|27884.09|0
1653919910000|2022-05-30 14:11:50|27880.55|27880.55|27880.55|27880.55|27880.55|27880.55|27880.55|27880.55|0
1653919930000|2022-05-30 14:12:10|27873.48|27873.48|27873.48|27873.48|27873.48|27873.48|27873.48|27873.48|0
1653919940000|2022-05-30 14:12:20|27872.88|27872.88|27872.88|27872.88|27872.88|27872.88|27872.88|27872.88|0
1653919950000|2022-05-30 14:12:30|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|27872.47|0
1653919970000|2022-05-30 14:12:50|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|27868.94|0
1653920050000|2022-05-30 14:14:10|27869.35|27869.35|27869.35|27869.35|27869.35|27869.35|27869.35|27869.35|0
1653920080000|2022-05-30 14:14:40|27869.95|27869.95|27869.95|27869.95|27869.95|27869.95|27869.95|27869.95|0
1653920090000|2022-05-30 14:14:50|27869.71|27869.71|27869.71|27869.71|27869.71|27869.71|27869.71|27869.71|0
1653920100000|2022-05-30 14:15:00|27873.24|27873.24|27876.77|27876.77|27876.77|27876.77|27873.24|27873.24|0
1653920220000|2022-05-30 14:17:00|27873.24|27873.24|27869.4|27869.4|27873.24|27873.24|27869.4|27869.4|0
1653920230000|2022-05-30 14:17:10|27862.33|27862.33|27862.33|27862.33|27862.33|27862.33|27862.33|27862.33|0
1653920270000|2022-05-30 14:17:50|27869.4|27869.4|27869.4|27869.4|27869.4|27869.4|27862.33|27862.33|0
1653920290000|2022-05-30 14:18:10|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|27865.87|0
1653920340000|2022-05-30 14:19:00|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|27865.57|0
1653920370000|2022-05-30 14:19:30|27869.1|27869.1|27879.71|27879.71|27879.71|27879.71|27869.1|27869.1|0
1653920520000|2022-05-30 14:22:00|27886.78|27886.78|27897.38|27897.38|27897.38|27897.38|27886.78|27886.78|0
1653920530000|2022-05-30 14:22:10|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|0
1653920590000|2022-05-30 14:23:10|27904.75|27904.75|27904.75|27904.75|27904.75|27904.75|27904.75|27904.75|0
1653920640000|2022-05-30 14:24:00|27905|27905|27905|27905|27905|27905|27905|27905|0
1653920650000|2022-05-30 14:24:10|27901.46|27901.46|27894.39|27894.39|27901.46|27901.46|27894.39|27894.39|0
1653920660000|2022-05-30 14:24:20|27890.86|27890.86|27897.93|27897.93|27897.93|27897.93|27890.86|27890.86|0
1653920720000|2022-05-30 14:25:20|27905|27905|27905.3|27905.3|27905.3|27905.3|27905|27905|0
1653920740000|2022-05-30 14:25:40|27904.81|27904.81|27904.81|27904.81|27904.81|27904.81|27904.81|27904.81|0
1653920770000|2022-05-30 14:26:10|27904.51|27904.51|27904.51|27904.51|27904.51|27904.51|27904.51|27904.51|0
1653920780000|2022-05-30 14:26:20|27908.05|27908.05|27911.58|27911.58|27911.58|27911.58|27904.51|27904.51|0
1653920790000|2022-05-30 14:26:30|27915.12|27915.12|27915.12|27915.12|27915.12|27915.12|27915.12|27915.12|0
1653920820000|2022-05-30 14:27:00|27915.6|27915.6|27915.6|27915.6|27915.6|27915.6|27915.6|27915.6|0
1653920830000|2022-05-30 14:27:10|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|27915.3|0
1653920850000|2022-05-30 14:27:30|27918.84|27918.84|27922.37|27922.37|27922.37|27922.37|27918.84|27918.84|0
1653920870000|2022-05-30 14:27:50|27923.27|27923.27|27923.27|27923.27|27923.27|27923.27|27923.27|27923.27|0
1653920890000|2022-05-30 14:28:10|27922.67|27922.67|27922.37|27922.37|27922.67|27922.67|27922.37|27922.37|0
1653920910000|2022-05-30 14:28:30|27921.55|27921.55|27921.55|27921.55|27921.55|27921.55|27921.55|27921.55|0
1653920950000|2022-05-30 14:29:10|27925.09|27925.09|27925.09|27925.09|27925.09|27925.09|27925.09|27925.09|0
1653920970000|2022-05-30 14:29:30|27921.55|27921.55|27921.55|27921.55|27921.55|27921.55|27921.55|27921.55|0
1653921010000|2022-05-30 14:30:10|27921.07|27921.07|27921.07|27921.07|27921.07|27921.07|27921.07|27921.07|0
1653921020000|2022-05-30 14:30:20|27917.53|27917.53|27917.53|27917.53|27917.53|27917.53|27917.53|27917.53|0
1653921070000|2022-05-30 14:31:10|27914|27914|27914|27914|27914|27914|27914|27914|0
1653921090000|2022-05-30 14:31:30|27910.46|27910.46|27910.46|27910.46|27910.46|27910.46|27910.46|27910.46|0
1653921110000|2022-05-30 14:31:50|27910.76|27910.76|27910.76|27910.76|27910.76|27910.76|27910.76|27910.76|0
1653921120000|2022-05-30 14:32:00|27907.23|27907.23|27907.23|27907.23|27907.23|27907.23|27907.23|27907.23|0
1653921130000|2022-05-30 14:32:10|27900.16|27900.16|27900.16|27900.16|27900.16|27900.16|27900.16|27900.16|0
1653921180000|2022-05-30 14:33:00|27903.69|27903.69|27914.3|27914.3|27914.3|27914.3|27903.69|27903.69|0
1653921200000|2022-05-30 14:33:20|27921.37|27921.37|27921.37|27921.37|27921.37|27921.37|27921.37|27921.37|0
1653921240000|2022-05-30 14:34:00|27924.9|27924.9|27928.44|27928.44|27928.44|27928.44|27924.9|27924.9|0
1653921320000|2022-05-30 14:35:20|27924.9|27924.9|27931.97|27931.97|27931.97|27931.97|27924.9|27924.9|0
1653921330000|2022-05-30 14:35:30|27935.51|27935.51|27935.51|27935.51|27935.51|27935.51|27935.51|27935.51|0
1653921340000|2022-05-30 14:35:40|27939.04|27939.04|27939.04|27939.04|27939.04|27939.04|27939.04|27939.04|0
1653921360000|2022-05-30 14:36:00|27935.51|27935.51|27935.51|27935.51|27939.04|27939.04|27935.51|27935.51|0
1653921370000|2022-05-30 14:36:10|27931.97|27931.97|27924.9|27924.9|27931.97|27931.97|27924.9|27924.9|0
1653921420000|2022-05-30 14:37:00|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|27917.83|0
1653921430000|2022-05-30 14:37:10|27918.32|27918.32|27925.39|27925.39|27925.39|27925.39|27914.78|27914.78|0
1653921490000|2022-05-30 14:38:10|27925.69|27925.69|27925.69|27925.69|27925.69|27925.69|27925.69|27925.69|0
1653921500000|2022-05-30 14:38:20|27922.15|27922.15|27922.15|27922.15|27922.15|27922.15|27922.15|27922.15|0
1653921540000|2022-05-30 14:39:00|27922.75|27922.75|27915.68|27915.68|27922.75|27922.75|27915.68|27915.68|0
1653921550000|2022-05-30 14:39:10|27922.75|27922.75|27925.99|27925.99|27926.29|27926.29|27922.75|27922.75|0
1653921580000|2022-05-30 14:39:40|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|27918.92|0
1653921620000|2022-05-30 14:40:20|27919.22|27919.22|27919.22|27919.22|27919.22|27919.22|27919.22|27919.22|0
1653921640000|2022-05-30 14:40:40|27922.75|27922.75|27922.75|27922.75|27922.75|27922.75|27922.75|27922.75|0
1653921650000|2022-05-30 14:40:50|27922.45|27922.45|27915.38|27915.38|27922.45|27922.45|27915.38|27915.38|0
1653921660000|2022-05-30 14:41:00|27911.85|27911.85|27911.85|27911.85|27911.85|27911.85|27911.85|27911.85|0
1653921670000|2022-05-30 14:41:10|27915.38|27915.38|27922.45|27922.45|27922.45|27922.45|27915.38|27915.38|0
1653921690000|2022-05-30 14:41:30|27918.92|27918.92|27915.38|27915.38|27918.92|27918.92|27915.38|27915.38|0
1653921700000|2022-05-30 14:41:40|27911.85|27911.85|27911.85|27911.85|27911.85|27911.85|27911.85|27911.85|0
1653921730000|2022-05-30 14:42:10|27912.09|27912.09|27912.09|27912.09|27912.09|27912.09|27912.09|27912.09|0
1653921740000|2022-05-30 14:42:20|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|27911.6|0
1653921780000|2022-05-30 14:43:00|27908.07|27908.07|27908.07|27908.07|27908.07|27908.07|27908.07|27908.07|0
1653921790000|2022-05-30 14:43:10|27901|27901|27901|27901|27901|27901|27901|27901|0
1653921840000|2022-05-30 14:44:00|27897.47|27897.47|27897.47|27897.47|27897.47|27897.47|27897.47|27897.47|0
1653921880000|2022-05-30 14:44:40|27897.77|27897.77|27897.77|27897.77|27897.77|27897.77|27897.77|27897.77|0
1653921900000|2022-05-30 14:45:00|27894.23|27894.23|27897.77|27897.77|27897.77|27897.77|27894.23|27894.23|0
1653921920000|2022-05-30 14:45:20|27894.23|27894.23|27894.23|27894.23|27894.23|27894.23|27894.23|27894.23|0
1653921930000|2022-05-30 14:45:30|27894.47|27894.47|27887.4|27887.4|27894.47|27894.47|27887.4|27887.4|0
1653921940000|2022-05-30 14:45:40|27890.94|27890.94|27898.01|27898.01|27898.01|27898.01|27890.94|27890.94|0
1653921980000|2022-05-30 14:46:20|27901.54|27901.54|27905.08|27905.08|27905.08|27905.08|27901.54|27901.54|0
1653921990000|2022-05-30 14:46:30|27901.54|27901.54|27901.54|27901.54|27901.54|27901.54|27901.54|27901.54|0
1653922000000|2022-05-30 14:46:40|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|0
1653922030000|2022-05-30 14:47:10|27908.91|27908.91|27908.91|27908.91|27908.91|27908.91|27908.91|27908.91|0
1653922040000|2022-05-30 14:47:20|27908.43|27908.43|27908.43|27908.43|27908.43|27908.43|27908.43|27908.43|0
1653922050000|2022-05-30 14:47:30|27909.33|27909.33|27909.93|27909.93|27909.93|27909.93|27909.33|27909.33|0
1653922060000|2022-05-30 14:47:40|27913.47|27913.47|27913.47|27913.47|27913.47|27913.47|27913.47|27913.47|0
1653922070000|2022-05-30 14:47:50|27917|27917|27920.54|27920.54|27920.54|27920.54|27917|27917|0
1653922080000|2022-05-30 14:48:00|27924.07|27924.07|27928.51|27928.51|27928.51|27928.51|27924.07|27924.07|0
1653922100000|2022-05-30 14:48:20|27935.88|27935.88|27935.88|27935.88|27935.88|27935.88|27935.88|27935.88|0
1653922110000|2022-05-30 14:48:30|27939.41|27939.41|27932.34|27932.34|27939.41|27939.41|27932.34|27932.34|0
1653922160000|2022-05-30 14:49:20|27928.81|27928.81|27929.41|27929.41|27929.41|27929.41|27925.27|27925.27|0
1653922180000|2022-05-30 14:49:40|27929.11|27929.11|27936.18|27936.18|27936.18|27936.18|27929.11|27929.11|0
1653922190000|2022-05-30 14:49:50|27946.78|27946.78|27946.78|27946.78|27946.78|27946.78|27946.78|27946.78|0
1653922220000|2022-05-30 14:50:20|27951.14|27951.14|27951.14|27951.14|27951.14|27951.14|27951.14|27951.14|0
1653922230000|2022-05-30 14:50:30|27951.62|27951.62|27952.59|27952.59|27952.59|27952.59|27951.62|27951.62|0
1653922250000|2022-05-30 14:50:50|27956.12|27956.12|27949.05|27949.05|27956.12|27956.12|27949.05|27949.05|0
1653922260000|2022-05-30 14:51:00|27949.3|27949.3|27942.23|27942.23|27949.3|27949.3|27942.23|27942.23|0
1653922280000|2022-05-30 14:51:20|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|27942.64|0
1653922320000|2022-05-30 14:52:00|27946.17|27946.17|27946.17|27946.17|27946.17|27946.17|27946.17|27946.17|0
1653922330000|2022-05-30 14:52:10|27942.64|27942.64|27942.94|27942.94|27942.94|27942.94|27942.64|27942.64|0
1653922350000|2022-05-30 14:52:30|27943.76|27943.76|27943.76|27943.76|27943.76|27943.76|27943.76|27943.76|0
1653922390000|2022-05-30 14:53:10|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|27947.29|0
1653922430000|2022-05-30 14:53:50|27950.83|27950.83|27954.36|27954.36|27954.36|27954.36|27950.83|27950.83|0
1653922440000|2022-05-30 14:54:00|27961.43|27961.43|27961.43|27961.43|27961.43|27961.43|27961.43|27961.43|0
1653922450000|2022-05-30 14:54:10|27964.97|27964.97|27964.97|27964.97|27964.97|27964.97|27964.97|27964.97|0
1653922470000|2022-05-30 14:54:30|27961.43|27961.43|27961.43|27961.43|27961.43|27961.43|27961.43|27961.43|0
1653922480000|2022-05-30 14:54:40|27957.9|27957.9|27961.43|27961.43|27961.43|27961.43|27957.9|27957.9|0
1653922500000|2022-05-30 14:55:00|27968.5|27968.5|27968.5|27968.5|27968.5|27968.5|27968.5|27968.5|0
1653922520000|2022-05-30 14:55:20|27964.97|27964.97|27964.97|27964.97|27964.97|27964.97|27964.97|27964.97|0
1653922530000|2022-05-30 14:55:30|27968.5|27968.5|27972.64|27972.64|27973.24|27973.24|27968.5|27968.5|0
1653922540000|2022-05-30 14:55:40|27972.34|27972.34|27982.94|27982.94|27982.94|27982.94|27972.34|27972.34|0
1653922560000|2022-05-30 14:56:00|27979.41|27979.41|27980.01|27980.01|27980.01|27980.01|27979.41|27979.41|0
1653922570000|2022-05-30 14:56:10|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|27976.47|0
1653922580000|2022-05-30 14:56:20|27972.94|27972.94|27972.94|27972.94|27972.94|27972.94|27972.94|27972.94|0
1653922640000|2022-05-30 14:57:20|27976.47|27976.47|27973.76|27973.76|27976.88|27976.88|27973.35|27973.35|0
1653922670000|2022-05-30 14:57:50|27970.22|27970.22|27963.15|27963.15|27970.22|27970.22|27963.15|27963.15|0
1653922700000|2022-05-30 14:58:20|27959.62|27959.62|27966.69|27966.69|27966.69|27966.69|27959.62|27959.62|0
1653922710000|2022-05-30 14:58:30|27963.15|27963.15|27963.15|27963.15|27963.15|27963.15|27963.15|27963.15|0
1653922720000|2022-05-30 14:58:40|27962.85|27962.85|27962.55|27962.55|27962.85|27962.85|27962.55|27962.55|0
1653922750000|2022-05-30 14:59:10|27966.09|27966.09|27966.09|27966.09|27966.09|27966.09|27966.09|27966.09|0
1653922760000|2022-05-30 14:59:20|27969.62|27969.62|27969.62|27969.62|27969.62|27969.62|27969.62|27969.62|0
1653922780000|2022-05-30 14:59:40|27973.16|27973.16|27973.16|27973.16|27973.16|27973.16|27973.16|27973.16|0
1653922790000|2022-05-30 14:59:50|27969.62|27969.62|27966.09|27966.09|27969.62|27969.62|27966.09|27966.09|0
1653922800000|2022-05-30 15:00:00|27962.55|27962.55|27956.99|27956.99|27962.55|27962.55|27956.99|27956.99|0
1653922810000|2022-05-30 15:00:10|27953.46|27953.46|27953.46|27953.46|27953.46|27953.46|27953.46|27953.46|0
1653922830000|2022-05-30 15:00:30|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1653922850000|2022-05-30 15:00:50|27946.09|27946.09|27946.09|27946.09|27946.09|27946.09|27946.09|27946.09|0
1653922880000|2022-05-30 15:01:20|27939.02|27939.02|27939.02|27939.02|27939.02|27939.02|27939.02|27939.02|0
1653922890000|2022-05-30 15:01:30|27942.55|27942.55|27942.55|27942.55|27942.55|27942.55|27942.55|27942.55|0
1653922900000|2022-05-30 15:01:40|27949.62|27949.62|27949.62|27949.62|27949.62|27949.62|27949.62|27949.62|0
1653922910000|2022-05-30 15:01:50|27953.16|27953.16|27949.02|27949.02|27953.16|27953.16|27949.02|27949.02|0
1653922930000|2022-05-30 15:02:10|27948.54|27948.54|27948.54|27948.54|27948.54|27948.54|27948.54|27948.54|0
1653922940000|2022-05-30 15:02:20|27945|27945|27945|27945|27945|27945|27945|27945|0
1653922960000|2022-05-30 15:02:40|27941.47|27941.47|27941.47|27941.47|27941.47|27941.47|27941.47|27941.47|0
1653922980000|2022-05-30 15:03:00|27937.93|27937.93|27937.93|27937.93|27937.93|27937.93|27937.93|27937.93|0
1653923010000|2022-05-30 15:03:30|27934.4|27934.4|27937.63|27937.63|27937.93|27937.93|27934.4|27934.4|0
1653923020000|2022-05-30 15:03:40|27941.17|27941.17|27938.04|27938.04|27941.58|27941.58|27938.04|27938.04|0
1653923050000|2022-05-30 15:04:10|27937.63|27937.63|27937.63|27937.63|27937.63|27937.63|27937.63|27937.63|0
1653923060000|2022-05-30 15:04:20|27937.33|27937.33|27937.33|27937.33|27937.33|27937.33|27937.33|27937.33|0
1653923070000|2022-05-30 15:04:30|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|27937.03|0
1653923080000|2022-05-30 15:04:40|27936.79|27936.79|27936.55|27936.55|27936.79|27936.79|27933.01|27933.01|0
1653923090000|2022-05-30 15:04:50|27933.01|27933.01|27925.94|27925.94|27933.01|27933.01|27925.94|27925.94|0
1653923100000|2022-05-30 15:05:00|27918.87|27918.87|27918.87|27918.87|27918.87|27918.87|27918.87|27918.87|0
1653923110000|2022-05-30 15:05:10|27922.41|27922.41|27922|27922|27922.41|27922.41|27922|27922|0
1653923140000|2022-05-30 15:05:40|27921.76|27921.76|27917.92|27917.92|27921.76|27921.76|27917.92|27917.92|0
1653923150000|2022-05-30 15:05:50|27921.46|27921.46|27921.46|27921.46|27921.46|27921.46|27921.46|27921.46|0
1653923160000|2022-05-30 15:06:00|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|27922.06|0
1653923170000|2022-05-30 15:06:10|27925.59|27925.59|27925.29|27925.29|27925.59|27925.59|27925.29|27925.29|0
1653923180000|2022-05-30 15:06:20|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|0
1653923190000|2022-05-30 15:06:30|27918.22|27918.22|27914.09|27914.09|27918.22|27918.22|27914.09|27914.09|0
1653923230000|2022-05-30 15:07:10|27910.55|27910.55|27907.02|27907.02|27910.55|27910.55|27907.02|27907.02|0
1653923240000|2022-05-30 15:07:20|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|0
1653923270000|2022-05-30 15:07:50|27903.72|27903.72|27903.72|27903.72|27903.72|27903.72|27903.72|27903.72|0
1653923290000|2022-05-30 15:08:10|27903.42|27903.42|27903.42|27903.42|27903.42|27903.42|27903.42|27903.42|0
1653923300000|2022-05-30 15:08:20|27906.96|27906.96|27910.49|27910.49|27910.49|27910.49|27906.96|27906.96|0
1653923310000|2022-05-30 15:08:30|27917.56|27917.56|27917.56|27917.56|27917.56|27917.56|27917.56|27917.56|0
1653923320000|2022-05-30 15:08:40|27918.16|27918.16|27925.83|27925.83|27925.83|27925.83|27918.16|27918.16|0
1653923340000|2022-05-30 15:09:00|27932.9|27932.9|27943.51|27943.51|27943.51|27943.51|27932.9|27932.9|0
1653923350000|2022-05-30 15:09:10|27939.97|27939.97|27932.9|27932.9|27939.97|27939.97|27932.9|27932.9|0
1653923360000|2022-05-30 15:09:20|27929.37|27929.37|27929.37|27929.37|27929.37|27929.37|27929.37|27929.37|0
1653923370000|2022-05-30 15:09:30|27932.9|27932.9|27939.97|27939.97|27939.97|27939.97|27932.9|27932.9|0
1653923400000|2022-05-30 15:10:00|27943.51|27943.51|27947.04|27947.04|27947.04|27947.04|27943.51|27943.51|0
1653923420000|2022-05-30 15:10:20|27947.95|27947.95|27947.95|27947.95|27947.95|27947.95|27947.95|27947.95|0
1653923470000|2022-05-30 15:11:10|27951.48|27951.48|27951.48|27951.48|27951.48|27951.48|27951.48|27951.48|0
1653923480000|2022-05-30 15:11:20|27955.02|27955.02|27958.61|27958.61|27962.39|27962.39|27955.02|27955.02|0
1653923490000|2022-05-30 15:11:30|27962.14|27962.14|27962.14|27962.14|27962.14|27962.14|27962.14|27962.14|0
1653923510000|2022-05-30 15:11:50|27955.07|27955.07|27951.54|27951.54|27955.07|27955.07|27951.54|27951.54|0
1653923550000|2022-05-30 15:12:30|27948|27948|27948|27948|27948|27948|27948|27948|0
1653923580000|2022-05-30 15:13:00|27947.59|27947.59|27947.59|27947.59|27947.59|27947.59|27947.59|27947.59|0
1653923590000|2022-05-30 15:13:10|27951.13|27951.13|27951.13|27951.13|27951.13|27951.13|27951.13|27951.13|0
1653923610000|2022-05-30 15:13:30|27954.66|27954.66|27954.66|27954.66|27954.66|27954.66|27954.66|27954.66|0
1653923620000|2022-05-30 15:13:40|27951.13|27951.13|27951.13|27951.13|27951.13|27951.13|27951.13|27951.13|0
1653923650000|2022-05-30 15:14:10|27951.54|27951.54|27951.54|27951.54|27951.54|27951.54|27951.54|27951.54|0
1653923680000|2022-05-30 15:14:40|27951.13|27951.13|27961.73|27961.73|27961.73|27961.73|27951.13|27951.13|0
1653923700000|2022-05-30 15:15:00|27965.27|27965.27|27968.8|27968.8|27968.8|27968.8|27965.27|27965.27|0
1653923730000|2022-05-30 15:15:30|27965.75|27965.75|27972.82|27972.82|27972.82|27972.82|27965.75|27965.75|0
1653923760000|2022-05-30 15:16:00|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|0
1653923820000|2022-05-30 15:17:00|27968.88|27968.88|27968.69|27968.69|27968.88|27968.88|27968.39|27968.39|0
1653923830000|2022-05-30 15:17:10|27968.39|27968.39|27968.39|27968.39|27968.39|27968.39|27968.39|27968.39|0
1653923870000|2022-05-30 15:17:50|27971.93|27971.93|27971.93|27971.93|27971.93|27971.93|27971.93|27971.93|0
1653923880000|2022-05-30 15:18:00|27968.09|27968.09|27967.85|27967.85|27968.09|27968.09|27967.85|27967.85|0
1653923900000|2022-05-30 15:18:20|27964.32|27964.32|27964.32|27964.32|27964.32|27964.32|27964.32|27964.32|0
1653923960000|2022-05-30 15:19:20|27960.78|27960.78|27960.48|27960.48|27960.78|27960.78|27960.48|27960.48|0
1653923970000|2022-05-30 15:19:30|27960.18|27960.18|27960.18|27960.18|27960.18|27960.18|27960.18|27960.18|0
1653924010000|2022-05-30 15:20:10|27938.97|27938.97|27938.97|27938.97|27942.51|27942.51|27938.97|27938.97|0
1653924020000|2022-05-30 15:20:20|27935.44|27935.44|27935.44|27935.44|27935.44|27935.44|27935.44|27935.44|0
1653924030000|2022-05-30 15:20:30|27942.51|27942.51|27935.44|27935.44|27942.51|27942.51|27935.44|27935.44|0
1653924050000|2022-05-30 15:20:50|27928.37|27928.37|27924.35|27924.35|27928.37|27928.37|27924.35|27924.35|0
1653924070000|2022-05-30 15:21:10|27920.81|27920.81|27927.88|27927.88|27927.88|27927.88|27920.81|27920.81|0
1653924080000|2022-05-30 15:21:20|27924.35|27924.35|27920.81|27920.81|27924.35|27924.35|27920.81|27920.81|0
1653924090000|2022-05-30 15:21:30|27920.51|27920.51|27913.44|27913.44|27920.51|27920.51|27913.44|27913.44|0
1653924100000|2022-05-30 15:21:40|27909.91|27909.91|27906.37|27906.37|27909.91|27909.91|27906.37|27906.37|0
1653924110000|2022-05-30 15:21:50|27909.91|27909.91|27906.37|27906.37|27913.44|27913.44|27906.37|27906.37|0
1653924120000|2022-05-30 15:22:00|27902.84|27902.84|27902.84|27902.84|27902.84|27902.84|27902.84|27902.84|0
1653924130000|2022-05-30 15:22:10|27903.32|27903.32|27904.16|27904.16|27904.16|27904.16|27903.32|27903.32|0
1653924160000|2022-05-30 15:22:40|27907.7|27907.7|27904.16|27904.16|27907.7|27907.7|27904.16|27904.16|0
1653924170000|2022-05-30 15:22:50|27904.77|27904.77|27908.3|27908.3|27908.3|27908.3|27904.77|27904.77|0
1653924180000|2022-05-30 15:23:00|27911.84|27911.84|27908.3|27908.3|27911.84|27911.84|27908.3|27908.3|0
1653924210000|2022-05-30 15:23:30|27911.84|27911.84|27915.37|27915.37|27915.37|27915.37|27911.84|27911.84|0
1653924220000|2022-05-30 15:23:40|27915.67|27915.67|27916.79|27916.79|27916.79|27916.79|27915.67|27915.67|0
1653924240000|2022-05-30 15:24:00|27923.86|27923.86|27924.57|27924.57|27924.57|27924.57|27923.86|27923.86|0
1653924270000|2022-05-30 15:24:30|27924.87|27924.87|27924.87|27924.87|27924.87|27924.87|27924.87|27924.87|0
1653924290000|2022-05-30 15:24:50|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|0
1653924300000|2022-05-30 15:25:00|27917.8|27917.8|27917.8|27917.8|27917.8|27917.8|27917.8|27917.8|0
1653924310000|2022-05-30 15:25:10|27921.34|27921.34|27924.87|27924.87|27928.41|27928.41|27921.34|27921.34|0
1653924320000|2022-05-30 15:25:20|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|27921.34|0
1653924330000|2022-05-30 15:25:30|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|0
1653924340000|2022-05-30 15:25:40|27920.33|27920.33|27920.03|27920.03|27920.33|27920.33|27920.03|27920.03|0
1653924350000|2022-05-30 15:25:50|27923.56|27923.56|27923.56|27923.56|27923.56|27923.56|27923.56|27923.56|0
1653924360000|2022-05-30 15:26:00|27923.32|27923.32|27923.02|27923.02|27923.32|27923.32|27923.02|27923.02|0
1653924400000|2022-05-30 15:26:40|27915.95|27915.95|27916.55|27916.55|27916.55|27916.55|27915.95|27915.95|0
1653924410000|2022-05-30 15:26:50|27913.01|27913.01|27913.01|27913.01|27913.01|27913.01|27913.01|27913.01|0
1653924420000|2022-05-30 15:27:00|27916.55|27916.55|27916.55|27916.55|27920.08|27920.08|27916.55|27916.55|0
1653924430000|2022-05-30 15:27:10|27920.08|27920.08|27923.62|27923.62|27923.62|27923.62|27920.08|27920.08|0
1653924450000|2022-05-30 15:27:30|27923.32|27923.32|27923.32|27923.32|27923.32|27923.32|27923.32|27923.32|0
1653924480000|2022-05-30 15:28:00|27919.78|27919.78|27922.72|27922.72|27923.32|27923.32|27919.78|27919.78|0
1653924490000|2022-05-30 15:28:10|27912.11|27912.11|27915.65|27915.65|27915.65|27915.65|27912.11|27912.11|0
1653924510000|2022-05-30 15:28:30|27912.11|27912.11|27908.88|27908.88|27912.11|27912.11|27908.58|27908.58|0
1653924520000|2022-05-30 15:28:40|27912.41|27912.41|27908.58|27908.58|27912.41|27912.41|27905.34|27905.34|0
1653924530000|2022-05-30 15:28:50|27905.04|27905.04|27901.51|27901.51|27908.58|27908.58|27901.51|27901.51|0
1653924540000|2022-05-30 15:29:00|27905.04|27905.04|27894.44|27894.44|27905.04|27905.04|27894.44|27894.44|0
1653924550000|2022-05-30 15:29:10|27897.97|27897.97|27897.67|27897.67|27897.97|27897.97|27890.9|27890.9|0
1653924560000|2022-05-30 15:29:20|27894.14|27894.14|27915.35|27915.35|27915.35|27915.35|27894.14|27894.14|0
1653924570000|2022-05-30 15:29:30|27911.81|27911.81|27898.08|27898.08|27911.81|27911.81|27898.08|27898.08|0
1653924580000|2022-05-30 15:29:40|27898.68|27898.68|27908.99|27908.99|27912.52|27912.52|27898.68|27898.68|0
1653924590000|2022-05-30 15:29:50|27908.58|27908.58|27915.65|27915.65|27915.65|27915.65|27908.58|27908.58|0
1653981300000|2022-05-31 07:15:00|27720.4|27720.4|27716.62|27716.62|27720.4|27720.4|27716.62|27716.62|0
1653981310000|2022-05-31 07:15:10|27734.3|27734.3|27730.76|27730.76|27734.3|27734.3|27730.76|27730.76|0
1653981320000|2022-05-31 07:15:20|27734.3|27734.3|27734.3|27734.3|27734.3|27734.3|27734.3|27734.3|0
1653981330000|2022-05-31 07:15:30|27735.12|27735.12|27735.12|27735.12|27735.12|27735.12|27735.12|27735.12|0
1653981340000|2022-05-31 07:15:40|27756.33|27756.33|27756.33|27756.33|27756.33|27756.33|27756.33|27756.33|0
1653981350000|2022-05-31 07:15:50|27757.05|27757.05|27757.05|27757.05|27757.05|27757.05|27757.05|27757.05|0
1653981370000|2022-05-31 07:16:10|27778.26|27778.26|27778.26|27778.26|27778.26|27778.26|27778.26|27778.26|0
1653981400000|2022-05-31 07:16:40|27778.02|27778.02|27785.09|27785.09|27785.09|27785.09|27778.02|27778.02|0
1653981410000|2022-05-31 07:16:50|27784.85|27784.85|27781.31|27781.31|27784.85|27784.85|27781.31|27781.31|0
1653981420000|2022-05-31 07:17:00|27777.78|27777.78|27760.1|27760.1|27777.78|27777.78|27760.1|27760.1|0
1653981430000|2022-05-31 07:17:10|27756.57|27756.57|27756.57|27756.57|27756.57|27756.57|27756.57|27756.57|0
1653981440000|2022-05-31 07:17:20|27753.03|27753.03|27753.03|27753.03|27753.03|27753.03|27753.03|27753.03|0
1653981450000|2022-05-31 07:17:30|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|27760.1|0
1653981470000|2022-05-31 07:17:50|27763.64|27763.64|27756.57|27756.57|27763.64|27763.64|27756.57|27756.57|0
1653981510000|2022-05-31 07:18:30|27753.03|27753.03|27760.1|27760.1|27760.1|27760.1|27749.5|27749.5|0
1653981520000|2022-05-31 07:18:40|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|27767.17|0
1653981540000|2022-05-31 07:19:00|27766.27|27766.27|27759.2|27759.2|27773.34|27773.34|27759.2|27759.2|0
1653981550000|2022-05-31 07:19:10|27757.56|27757.56|27752.56|27752.56|27757.56|27757.56|27752.56|27752.56|0
1653981560000|2022-05-31 07:19:20|27745.49|27745.49|27745.49|27745.49|27745.49|27745.49|27745.49|27745.49|0
1653981570000|2022-05-31 07:19:30|27743.98|27743.98|27747.52|27747.52|27747.52|27747.52|27743.98|27743.98|0
1653981580000|2022-05-31 07:19:40|27743.98|27743.98|27743.98|27743.98|27743.98|27743.98|27743.98|27743.98|0
1653981590000|2022-05-31 07:19:50|27729.85|27729.85|27726.31|27726.31|27729.85|27729.85|27726.31|27726.31|0
1653981600000|2022-05-31 07:20:00|27722.78|27722.78|27729.44|27729.44|27729.85|27729.85|27722.78|27722.78|0
1653981610000|2022-05-31 07:20:10|27725.9|27725.9|27725.9|27725.9|27725.9|27725.9|27725.9|27725.9|0
1653981620000|2022-05-31 07:20:20|27727.13|27727.13|27727.95|27727.95|27727.95|27727.95|27727.13|27727.13|0
1653981630000|2022-05-31 07:20:30|27728.36|27728.36|27728.36|27728.36|27728.36|27728.36|27728.36|27728.36|0
1653981640000|2022-05-31 07:20:40|27735.43|27735.43|27735.43|27735.43|27735.43|27735.43|27735.43|27735.43|0
1653981650000|2022-05-31 07:20:50|27728.59|27728.59|27725.05|27725.05|27728.59|27728.59|27725.05|27725.05|0
1653981660000|2022-05-31 07:21:00|27724.65|27724.65|27716.35|27716.35|27724.65|27724.65|27716.35|27716.35|0
1653981670000|2022-05-31 07:21:10|27719.88|27719.88|27719.88|27719.88|27719.88|27719.88|27719.88|27719.88|0
1653981690000|2022-05-31 07:21:30|27723.42|27723.42|27723.42|27723.42|27723.42|27723.42|27723.42|27723.42|0
1653981700000|2022-05-31 07:21:40|27719.88|27719.88|27684.53|27684.53|27719.88|27719.88|27684.53|27684.53|0
1653981720000|2022-05-31 07:22:00|27688.07|27688.07|27712.81|27712.81|27712.81|27712.81|27688.07|27688.07|0
1653981750000|2022-05-31 07:22:30|27704.24|27704.24|27704.24|27704.24|27704.24|27704.24|27704.24|27704.24|0
1653981760000|2022-05-31 07:22:40|27703.03|27703.03|27703.03|27703.03|27703.03|27703.03|27703.03|27703.03|0
1653981770000|2022-05-31 07:22:50|27713.63|27713.63|27710.4|27710.4|27713.93|27713.93|27710.4|27710.4|0
1653981790000|2022-05-31 07:23:10|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|27724.54|0
1653981800000|2022-05-31 07:23:20|27731.61|27731.61|27731.61|27731.61|27731.61|27731.61|27731.61|27731.61|0
1653981840000|2022-05-31 07:24:00|27732.02|27732.02|27741.12|27741.12|27741.42|27741.42|27730.82|27730.82|0
1653981870000|2022-05-31 07:24:30|27742.02|27742.02|27742.43|27742.43|27742.43|27742.43|27742.02|27742.02|0
1653981880000|2022-05-31 07:24:40|27753.04|27753.04|27745.97|27745.97|27753.04|27753.04|27745.97|27745.97|0
1653981890000|2022-05-31 07:24:50|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|0
1653981910000|2022-05-31 07:25:10|27749.74|27749.74|27749.74|27749.74|27749.74|27749.74|27749.74|27749.74|0
1653981920000|2022-05-31 07:25:20|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|27746.21|0
1653981930000|2022-05-31 07:25:30|27742.67|27742.67|27739.14|27739.14|27742.67|27742.67|27739.14|27739.14|0
1653981960000|2022-05-31 07:26:00|27740.34|27740.34|27740.34|27740.34|27740.34|27740.34|27740.34|27740.34|0
1653981970000|2022-05-31 07:26:10|27761.85|27761.85|27751.25|27751.25|27761.85|27761.85|27751.25|27751.25|0
1653981980000|2022-05-31 07:26:20|27747.71|27747.71|27744.18|27744.18|27747.71|27747.71|27744.18|27744.18|0
1653981990000|2022-05-31 07:26:30|27748.31|27748.31|27748.31|27748.31|27748.31|27748.31|27748.31|27748.31|0
1653982010000|2022-05-31 07:26:50|27744.78|27744.78|27744.18|27744.18|27744.78|27744.78|27744.18|27744.18|0
1653982060000|2022-05-31 07:27:40|27751.25|27751.25|27758.32|27758.32|27758.32|27758.32|27751.25|27751.25|0
1653982070000|2022-05-31 07:27:50|27759.14|27759.14|27759.55|27759.55|27759.55|27759.55|27759.14|27759.14|0
1653982090000|2022-05-31 07:28:10|27784.29|27784.29|27785.43|27785.43|27785.43|27785.43|27784.29|27784.29|0
1653982100000|2022-05-31 07:28:20|27799.57|27799.57|27803.11|27803.11|27803.11|27803.11|27799.57|27799.57|0
1653982150000|2022-05-31 07:29:10|27817.25|27817.25|27817.25|27817.25|27817.25|27817.25|27817.25|27817.25|0
1653982160000|2022-05-31 07:29:20|27818.15|27818.15|27819.05|27819.05|27819.27|27819.27|27818.15|27818.15|0
1653982220000|2022-05-31 07:30:20|27843.79|27843.79|27836.72|27836.72|27843.79|27843.79|27836.72|27836.72|0
1653982230000|2022-05-31 07:30:30|27828.42|27828.42|27814.28|27814.28|27828.42|27828.42|27814.28|27814.28|0
1653982240000|2022-05-31 07:30:40|27810.75|27810.75|27810.75|27810.75|27810.75|27810.75|27810.75|27810.75|0
1653982250000|2022-05-31 07:30:50|27807.22|27807.22|27807.22|27807.22|27807.22|27807.22|27807.22|27807.22|0
1653982260000|2022-05-31 07:31:00|27803.68|27803.68|27807.22|27807.22|27807.22|27807.22|27803.68|27803.68|0
1653982360000|2022-05-31 07:32:40|27800.15|27800.15|27800.39|27800.39|27800.39|27800.39|27800.15|27800.15|0
1653982370000|2022-05-31 07:32:50|27799.79|27799.79|27815.43|27815.43|27815.43|27815.43|27799.79|27799.79|0
1653982400000|2022-05-31 07:33:20|27808.36|27808.36|27811.89|27811.89|27815.43|27815.43|27808.36|27808.36|0
1653982410000|2022-05-31 07:33:30|27815.43|27815.43|27818.96|27818.96|27818.96|27818.96|27815.43|27815.43|0
1653982420000|2022-05-31 07:33:40|27811.89|27811.89|27811.89|27811.89|27811.89|27811.89|27811.89|27811.89|0
1653982430000|2022-05-31 07:33:50|27818.96|27818.96|27818.96|27818.96|27818.96|27818.96|27818.96|27818.96|0
1653982440000|2022-05-31 07:34:00|27819.69|27819.69|27823.22|27823.22|27823.22|27823.22|27819.69|27819.69|0
1653982450000|2022-05-31 07:34:10|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|27816.15|0
1653982460000|2022-05-31 07:34:20|27814.65|27814.65|27821.72|27821.72|27821.72|27821.72|27814.65|27814.65|0
1653982470000|2022-05-31 07:34:30|27818.19|27818.19|27818.19|27818.19|27818.19|27818.19|27818.19|27818.19|0
1653982480000|2022-05-31 07:34:40|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|27814.65|0
1653982490000|2022-05-31 07:34:50|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|27821.72|0
1653982500000|2022-05-31 07:35:00|27828.79|27828.79|27828.79|27828.79|27828.79|27828.79|27828.79|27828.79|0
1653982520000|2022-05-31 07:35:20|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|27829.61|0
1653982530000|2022-05-31 07:35:30|27819.01|27819.01|27801.33|27801.33|27819.01|27819.01|27801.33|27801.33|0
1653982540000|2022-05-31 07:35:40|27797.8|27797.8|27794.26|27794.26|27797.8|27797.8|27794.26|27794.26|0
1653982550000|2022-05-31 07:35:50|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|0
1653982560000|2022-05-31 07:36:00|27790.73|27790.73|27790.73|27790.73|27790.73|27790.73|27790.73|27790.73|0
1653982570000|2022-05-31 07:36:10|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|27787.19|0
1653982620000|2022-05-31 07:37:00|27780.12|27780.12|27780.12|27780.12|27780.12|27780.12|27780.12|27780.12|0
1653982640000|2022-05-31 07:37:20|27779.3|27779.3|27779.3|27779.3|27779.3|27779.3|27779.3|27779.3|0
1653982650000|2022-05-31 07:37:30|27772.23|27772.23|27765.16|27765.16|27772.23|27772.23|27765.16|27765.16|0
1653982670000|2022-05-31 07:37:50|27764.34|27764.34|27760.81|27760.81|27764.34|27764.34|27760.81|27760.81|0
1653982680000|2022-05-31 07:38:00|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|0
1653982690000|2022-05-31 07:38:10|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|27774.65|0
1653982700000|2022-05-31 07:38:20|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|27771.11|0
1653982710000|2022-05-31 07:38:30|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|27778.18|0
1653982730000|2022-05-31 07:38:50|27776.98|27776.98|27776.98|27776.98|27776.98|27776.98|27776.98|27776.98|0
1653982740000|2022-05-31 07:39:00|27777.28|27777.28|27773.75|27773.75|27777.28|27777.28|27773.75|27773.75|0
1653982770000|2022-05-31 07:39:30|27780.82|27780.82|27777.28|27777.28|27780.82|27780.82|27777.28|27777.28|0
1653982790000|2022-05-31 07:39:50|27784.35|27784.35|27777.28|27777.28|27784.35|27784.35|27777.28|27777.28|0
1653982850000|2022-05-31 07:40:50|27791.42|27791.42|27790.7|27790.7|27791.42|27791.42|27790.7|27790.7|0
1653982860000|2022-05-31 07:41:00|27787.16|27787.16|27787.16|27787.16|27787.16|27787.16|27787.16|27787.16|0
1653982870000|2022-05-31 07:41:10|27790.7|27790.7|27790.4|27790.4|27790.7|27790.7|27790.09|27790.09|0
1653982880000|2022-05-31 07:41:20|27790.7|27790.7|27790.7|27790.7|27790.7|27790.7|27790.7|27790.7|0
1653982900000|2022-05-31 07:41:40|27826.04|27826.04|27822.51|27822.51|27826.04|27826.04|27822.51|27822.51|0
1653982920000|2022-05-31 07:42:00|27818.97|27818.97|27818.97|27818.97|27818.97|27818.97|27818.97|27818.97|0
1653982940000|2022-05-31 07:42:20|27822.51|27822.51|27818.97|27818.97|27822.51|27822.51|27818.97|27818.97|0
1653982950000|2022-05-31 07:42:30|27826.04|27826.04|27826.04|27826.04|27826.04|27826.04|27826.04|27826.04|0
1653983020000|2022-05-31 07:43:40|27827.55|27827.55|27827.55|27827.55|27827.55|27827.55|27827.55|27827.55|0
1653983030000|2022-05-31 07:43:50|27813.41|27813.41|27816.94|27816.94|27816.94|27816.94|27813.41|27813.41|0
1653983040000|2022-05-31 07:44:00|27809.87|27809.87|27802.8|27802.8|27809.87|27809.87|27802.8|27802.8|0
1653983060000|2022-05-31 07:44:20|27809.87|27809.87|27809.87|27809.87|27809.87|27809.87|27809.87|27809.87|0
1653983070000|2022-05-31 07:44:30|27806.34|27806.34|27806.94|27806.94|27806.94|27806.94|27806.34|27806.34|0
1653983080000|2022-05-31 07:44:40|27810.47|27810.47|27814.31|27814.31|27814.31|27814.31|27810.47|27810.47|0
1653983130000|2022-05-31 07:45:30|27817.84|27817.84|27817.84|27817.84|27817.84|27817.84|27817.84|27817.84|0
1653983160000|2022-05-31 07:46:00|27821.38|27821.38|27822.16|27822.16|27822.16|27822.16|27821.38|27821.38|0
1653983190000|2022-05-31 07:46:30|27843.37|27843.37|27843.37|27843.37|27843.37|27843.37|27843.37|27843.37|0
1653983230000|2022-05-31 07:47:10|27845.01|27845.01|27845.01|27845.01|27845.01|27845.01|27845.01|27845.01|0
1653983270000|2022-05-31 07:47:50|27852.08|27852.08|27852.98|27852.98|27852.98|27852.98|27852.08|27852.08|0
1653983290000|2022-05-31 07:48:10|27860.05|27860.05|27860.05|27860.05|27860.05|27860.05|27860.05|27860.05|0
1653983300000|2022-05-31 07:48:20|27856.52|27856.52|27856.52|27856.52|27856.52|27856.52|27856.52|27856.52|0
1653983310000|2022-05-31 07:48:30|27860.05|27860.05|27860.05|27860.05|27860.05|27860.05|27860.05|27860.05|0
1653983340000|2022-05-31 07:49:00|27861.55|27861.55|27861.55|27861.55|27861.55|27861.55|27861.55|27861.55|0
1653983360000|2022-05-31 07:49:20|27861.96|27861.96|27861.96|27861.96|27861.96|27861.96|27861.96|27861.96|0
1653983370000|2022-05-31 07:49:30|27914.99|27914.99|27914.99|27914.99|27914.99|27914.99|27914.99|27914.99|0
1653983380000|2022-05-31 07:49:40|27911.45|27911.45|27911.45|27911.45|27911.45|27911.45|27911.45|27911.45|0
1653983400000|2022-05-31 07:50:00|27900.85|27900.85|27890.24|27890.24|27900.85|27900.85|27890.24|27890.24|0
1653983410000|2022-05-31 07:50:10|27883.17|27883.17|27883.17|27883.17|27883.17|27883.17|27883.17|27883.17|0
1653983430000|2022-05-31 07:50:30|27882.87|27882.87|27882.87|27882.87|27882.87|27882.87|27882.87|27882.87|0
1653983460000|2022-05-31 07:51:00|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|0
1653983480000|2022-05-31 07:51:20|27893.48|27893.48|27893.48|27893.48|27893.48|27893.48|27893.48|27893.48|0
1653983490000|2022-05-31 07:51:30|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|27889.94|0
1653983540000|2022-05-31 07:52:20|27900.55|27900.55|27900.55|27900.55|27900.55|27900.55|27900.55|27900.55|0
1653983550000|2022-05-31 07:52:30|27897.01|27897.01|27900.55|27900.55|27900.55|27900.55|27897.01|27897.01|0
1653983560000|2022-05-31 07:52:40|27897.01|27897.01|27893.48|27893.48|27897.01|27897.01|27893.48|27893.48|0
1653983610000|2022-05-31 07:53:30|27907.62|27907.62|27907.62|27907.62|27907.62|27907.62|27907.62|27907.62|0
1653983630000|2022-05-31 07:53:50|27911.15|27911.15|27911.15|27911.15|27911.15|27911.15|27911.15|27911.15|0
1653983640000|2022-05-31 07:54:00|27907.62|27907.62|27907.62|27907.62|27907.62|27907.62|27907.62|27907.62|0
1653983650000|2022-05-31 07:54:10|27900.55|27900.55|27900.55|27900.55|27900.55|27900.55|27900.55|27900.55|0
1653983660000|2022-05-31 07:54:20|27911.15|27911.15|27897.01|27897.01|27911.15|27911.15|27897.01|27897.01|0
1653983680000|2022-05-31 07:54:40|27904.08|27904.08|27907.62|27907.62|27911.15|27911.15|27904.08|27904.08|0
1653983690000|2022-05-31 07:54:50|27904.08|27904.08|27900.55|27900.55|27904.08|27904.08|27900.55|27900.55|0
1653983700000|2022-05-31 07:55:00|27897.01|27897.01|27897.01|27897.01|27897.01|27897.01|27897.01|27897.01|0
1653983710000|2022-05-31 07:55:10|27893.48|27893.48|27893.48|27893.48|27893.48|27893.48|27893.48|27893.48|0
1653983730000|2022-05-31 07:55:30|27886.41|27886.41|27882.87|27882.87|27886.41|27886.41|27882.87|27882.87|0
1653983740000|2022-05-31 07:55:40|27893.48|27893.48|27897.01|27897.01|27897.01|27897.01|27893.48|27893.48|0
1653983820000|2022-05-31 07:57:00|27896.41|27896.41|27903.48|27903.48|27907.02|27907.02|27896.41|27896.41|0
1653983830000|2022-05-31 07:57:10|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|0
1653983850000|2022-05-31 07:57:30|27910.55|27910.55|27910.55|27910.55|27914.09|27914.09|27910.55|27910.55|0
1653983860000|2022-05-31 07:57:40|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|27903.48|0
1653983890000|2022-05-31 07:58:10|27896.41|27896.41|27896.41|27896.41|27896.41|27896.41|27896.41|27896.41|0
1653983900000|2022-05-31 07:58:20|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|0
1653983910000|2022-05-31 07:58:30|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1653983940000|2022-05-31 07:59:00|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|0
1653983950000|2022-05-31 07:59:10|27896.41|27896.41|27882.27|27882.27|27896.41|27896.41|27882.27|27882.27|0
1653983960000|2022-05-31 07:59:20|27885.81|27885.81|27892.88|27892.88|27892.88|27892.88|27885.81|27885.81|0
1653983990000|2022-05-31 07:59:50|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|27907.02|0
1653984010000|2022-05-31 08:00:10|27921.16|27921.16|27917.62|27917.62|27921.16|27921.16|27917.62|27917.62|0
1653984030000|2022-05-31 08:00:30|27921.16|27921.16|27921.16|27921.16|27921.16|27921.16|27921.16|27921.16|0
1653984040000|2022-05-31 08:00:40|27920.25|27920.25|27920.25|27920.25|27920.25|27920.25|27920.25|27920.25|0
1653984050000|2022-05-31 08:00:50|27930.86|27930.86|27930.86|27930.86|27930.86|27930.86|27930.86|27930.86|0
1653984060000|2022-05-31 08:01:00|27931.68|27931.68|27939.73|27939.73|27939.73|27939.73|27931.68|27931.68|0
1653984070000|2022-05-31 08:01:10|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|0
1653984090000|2022-05-31 08:01:30|27939.73|27939.73|27939.73|27939.73|27939.73|27939.73|27939.73|27939.73|0
1653984100000|2022-05-31 08:01:40|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|27932.66|0
1653984110000|2022-05-31 08:01:50|27932.25|27932.25|27921.65|27921.65|27932.25|27932.25|27921.65|27921.65|0
1653984120000|2022-05-31 08:02:00|27918.11|27918.11|27918.11|27918.11|27918.11|27918.11|27918.11|27918.11|0
1653984140000|2022-05-31 08:02:20|27925.18|27925.18|27924.58|27924.58|27925.18|27925.18|27924.58|27924.58|0
1653984210000|2022-05-31 08:03:30|27924.17|27924.17|27931.24|27931.24|27931.24|27931.24|27924.17|27924.17|0
1653984260000|2022-05-31 08:04:20|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1653984290000|2022-05-31 08:04:50|27952.45|27952.45|27952.75|27952.75|27952.75|27952.75|27952.45|27952.45|0
1653984310000|2022-05-31 08:05:10|27953.05|27953.05|27956.89|27956.89|27956.89|27956.89|27953.05|27953.05|0
1653984330000|2022-05-31 08:05:30|27960.42|27960.42|27963.96|27963.96|27963.96|27963.96|27960.42|27960.42|0
1653984340000|2022-05-31 08:05:40|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|27974.56|0
1653984360000|2022-05-31 08:06:00|27981.63|27981.63|27978.1|27978.1|27981.63|27981.63|27978.1|27978.1|0
1653984380000|2022-05-31 08:06:20|27988.7|27988.7|27988.7|27988.7|27988.7|27988.7|27988.7|27988.7|0
1653984400000|2022-05-31 08:06:40|27985.17|27985.17|27988.7|27988.7|27988.7|27988.7|27985.17|27985.17|0
1653984420000|2022-05-31 08:07:00|27981.63|27981.63|27978.1|27978.1|27981.63|27981.63|27974.56|27974.56|0
1653984430000|2022-05-31 08:07:10|27978.7|27978.7|27976.13|27976.13|27979.67|27979.67|27976.13|27976.13|0
1653984440000|2022-05-31 08:07:20|27977.03|27977.03|27991.17|27991.17|27991.17|27991.17|27977.03|27977.03|0
1653984480000|2022-05-31 08:08:00|27984.1|27984.1|27980.57|27980.57|27984.1|27984.1|27980.57|27980.57|0
1653984500000|2022-05-31 08:08:20|27977.03|27977.03|27977.03|27977.03|27977.03|27977.03|27977.03|27977.03|0
1653984510000|2022-05-31 08:08:30|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1653984600000|2022-05-31 08:10:00|27965.53|27965.53|27954.92|27954.92|27965.53|27965.53|27954.92|27954.92|0
1653984640000|2022-05-31 08:10:40|27958.46|27958.46|27958.46|27958.46|27958.46|27958.46|27958.46|27958.46|0
1653984650000|2022-05-31 08:10:50|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|27965.53|0
1653984660000|2022-05-31 08:11:00|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|0
1653984670000|2022-05-31 08:11:10|27979.67|27979.67|27979.67|27979.67|27979.67|27979.67|27979.67|27979.67|0
1653984700000|2022-05-31 08:11:40|27976.13|27976.13|27983.2|27983.2|27983.2|27983.2|27976.13|27976.13|0
1653984750000|2022-05-31 08:12:30|27986.74|27986.74|27986.74|27986.74|27986.74|27986.74|27986.74|27986.74|0
1653984760000|2022-05-31 08:12:40|27983.2|27983.2|27979.67|27979.67|27983.2|27983.2|27979.67|27979.67|0
1653984770000|2022-05-31 08:12:50|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1653984780000|2022-05-31 08:13:00|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|0
1653984800000|2022-05-31 08:13:20|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|27976.13|0
1653984830000|2022-05-31 08:13:50|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|27972.6|0
1653984850000|2022-05-31 08:14:10|27971.78|27971.78|27979.45|27979.45|27979.45|27979.45|27971.78|27971.78|0
1653984880000|2022-05-31 08:14:40|27968.84|27968.84|27968.84|27968.84|27968.84|27968.84|27968.84|27968.84|0
1653984900000|2022-05-31 08:15:00|27969.74|27969.74|27969.74|27969.74|27969.74|27969.74|27969.74|27969.74|0
1653984910000|2022-05-31 08:15:10|27966.21|27966.21|27969.74|27969.74|27969.74|27969.74|27962.67|27962.67|0
1653984940000|2022-05-31 08:15:40|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|27976.81|0
1653984960000|2022-05-31 08:16:00|27987.42|27987.42|27990.95|27990.95|27990.95|27990.95|27987.42|27987.42|0
1653984970000|2022-05-31 08:16:10|27991.25|27991.25|27990.65|27990.65|27991.25|27991.25|27990.65|27990.65|0
1653985000000|2022-05-31 08:16:40|27983.58|27983.58|27980.05|27980.05|27983.58|27983.58|27980.05|27980.05|0
1653985010000|2022-05-31 08:16:50|27983.58|27983.58|27983.58|27983.58|27983.58|27983.58|27983.58|27983.58|0
1653985020000|2022-05-31 08:17:00|27976.51|27976.51|27965.91|27965.91|27976.51|27976.51|27965.91|27965.91|0
1653985040000|2022-05-31 08:17:20|27969.44|27969.44|27972.98|27972.98|27972.98|27972.98|27965.91|27965.91|0
1653985050000|2022-05-31 08:17:30|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|0
1653985080000|2022-05-31 08:18:00|27972.98|27972.98|27969.44|27969.44|27972.98|27972.98|27969.44|27969.44|0
1653985100000|2022-05-31 08:18:20|27970.34|27970.34|27969.74|27969.74|27970.34|27970.34|27969.74|27969.74|0
1653985150000|2022-05-31 08:19:10|27976.81|27976.81|27974.21|27974.21|27976.81|27976.81|27972.98|27972.98|0
1653985160000|2022-05-31 08:19:20|27970.67|27970.67|27971.08|27971.08|27971.08|27971.08|27970.67|27970.67|0
1653985290000|2022-05-31 08:21:30|27978.15|27978.15|27971.08|27971.08|27978.15|27978.15|27971.08|27971.08|0
1653985320000|2022-05-31 08:22:00|27971.38|27971.38|27971.38|27971.38|27978.45|27978.45|27971.38|27971.38|0
1653985330000|2022-05-31 08:22:10|27967.85|27967.85|27960.78|27960.78|27967.85|27967.85|27960.78|27960.78|0
1653985380000|2022-05-31 08:23:00|27961.5|27961.5|27957.97|27957.97|27961.5|27961.5|27957.97|27957.97|0
1653985400000|2022-05-31 08:23:20|27954.43|27954.43|27954.43|27954.43|27954.43|27954.43|27954.43|27954.43|0
1653985410000|2022-05-31 08:23:30|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|27961.5|0
1653985500000|2022-05-31 08:25:00|27965.04|27965.04|27961.5|27961.5|27965.04|27965.04|27961.5|27961.5|0
1653985530000|2022-05-31 08:25:30|27957.97|27957.97|27957.97|27957.97|27957.97|27957.97|27957.97|27957.97|0
1653985560000|2022-05-31 08:26:00|27958.27|27958.27|27968.87|27968.87|27968.87|27968.87|27958.27|27958.27|0
1653985570000|2022-05-31 08:26:10|27965.34|27965.34|27968.57|27968.57|27968.87|27968.87|27965.34|27965.34|0
1653985590000|2022-05-31 08:26:30|27972.11|27972.11|27975.64|27975.64|27975.64|27975.64|27972.11|27972.11|0
1653985600000|2022-05-31 08:26:40|27979.18|27979.18|27979.18|27979.18|27979.18|27979.18|27979.18|27979.18|0
1653985610000|2022-05-31 08:26:50|27980.38|27980.38|27980.38|27980.38|27980.38|27980.38|27980.38|27980.38|0
1653985630000|2022-05-31 08:27:10|27980.08|27980.08|27980.08|27980.08|27980.08|27980.08|27980.08|27980.08|0
1653985650000|2022-05-31 08:27:30|27980.49|27980.49|27980.49|27980.49|27980.49|27980.49|27980.49|27980.49|0
1653985660000|2022-05-31 08:27:40|27981.39|27981.39|27981.39|27981.39|27981.39|27981.39|27981.39|27981.39|0
1653985680000|2022-05-31 08:28:00|27977.86|27977.86|27974.32|27974.32|27977.86|27977.86|27974.32|27974.32|0
1653985720000|2022-05-31 08:28:40|27977.86|27977.86|27977.86|27977.86|27977.86|27977.86|27977.86|27977.86|0
1653985740000|2022-05-31 08:29:00|27992|27992|27992|27992|27992|27992|27992|27992|0
1653985780000|2022-05-31 08:29:40|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|27992.6|0
1653985800000|2022-05-31 08:30:00|27996.13|27996.13|27992.6|27992.6|27996.13|27996.13|27992.6|27992.6|0
1653985810000|2022-05-31 08:30:10|27989.06|27989.06|27992|27992|27992|27992|27977.86|27977.86|0
1653985840000|2022-05-31 08:30:40|27995.53|27995.53|28002.6|28002.6|28002.6|28002.6|27995.53|27995.53|0
1653985850000|2022-05-31 08:30:50|27995.53|27995.53|27995.53|27995.53|27995.53|27995.53|27995.53|27995.53|0
1653985860000|2022-05-31 08:31:00|28002.6|28002.6|28002.6|28002.6|28002.6|28002.6|28002.6|28002.6|0
1653985880000|2022-05-31 08:31:20|27992|27992|27992|27992|27992|27992|27992|27992|0
1653985900000|2022-05-31 08:31:40|27992.9|27992.9|27992.9|27992.9|27992.9|27992.9|27992.9|27992.9|0
1653985920000|2022-05-31 08:32:00|27999.97|27999.97|27999.97|27999.97|27999.97|27999.97|27999.97|27999.97|0
1653985940000|2022-05-31 08:32:20|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|28000.27|0
1653985970000|2022-05-31 08:32:50|28001.09|28001.09|28001.5|28001.5|28001.5|28001.5|28001.09|28001.09|0
1653985980000|2022-05-31 08:33:00|28008.57|28008.57|28008.57|28008.57|28008.57|28008.57|28008.57|28008.57|0
1653985990000|2022-05-31 08:33:10|28001.5|28001.5|27990.89|27990.89|28001.5|28001.5|27990.89|27990.89|0
1653986080000|2022-05-31 08:34:40|27997.96|27997.96|27997.96|27997.96|27997.96|27997.96|27997.96|27997.96|0
1653986120000|2022-05-31 08:35:20|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|27987.36|0
1653986140000|2022-05-31 08:35:40|27983.82|27983.82|27983.82|27983.82|27983.82|27983.82|27983.82|27983.82|0
1653986160000|2022-05-31 08:36:00|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|27990.89|0
1653986210000|2022-05-31 08:36:50|27990.07|27990.07|27992.38|27992.38|27992.38|27992.38|27988.84|27988.84|0
1653986220000|2022-05-31 08:37:00|27988.84|27988.84|27988.84|27988.84|27988.84|27988.84|27988.84|27988.84|0
1653986270000|2022-05-31 08:37:50|27995.91|27995.91|27995.91|27995.91|27995.91|27995.91|27995.91|27995.91|0
1653986280000|2022-05-31 08:38:00|27999.45|27999.45|27999.45|27999.45|27999.45|27999.45|27999.45|27999.45|0
1653986290000|2022-05-31 08:38:10|27995.91|27995.91|27995.91|27995.91|27995.91|27995.91|27995.91|27995.91|0
1653986330000|2022-05-31 08:38:50|27995.31|27995.31|27995.31|27995.31|27995.31|27995.31|27995.31|27995.31|0
1653986350000|2022-05-31 08:39:10|27994.9|27994.9|27991.37|27991.37|27994.9|27994.9|27991.37|27991.37|0
1653986400000|2022-05-31 08:40:00|27987.83|27987.83|27987.83|27987.83|27987.83|27987.83|27980.76|27980.76|0
1653986420000|2022-05-31 08:40:20|27991.37|27991.37|28005.51|28005.51|28005.51|28005.51|27991.37|27991.37|0
1653986430000|2022-05-31 08:40:30|28001.97|28001.97|27998.44|27998.44|28001.97|28001.97|27998.44|27998.44|0
1653986440000|2022-05-31 08:40:40|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|27994.9|0
1653986470000|2022-05-31 08:41:10|27998.44|27998.44|27994.9|27994.9|27998.44|27998.44|27994.9|27994.9|0
1653986480000|2022-05-31 08:41:20|27998.44|27998.44|27998.44|27998.44|27998.44|27998.44|27998.44|27998.44|0
1653986520000|2022-05-31 08:42:00|28005.51|28005.51|28001.97|28001.97|28005.51|28005.51|27998.44|27998.44|0
1653986530000|2022-05-31 08:42:10|27998.44|27998.44|27998.44|27998.44|27998.44|27998.44|27998.44|27998.44|0
1653986550000|2022-05-31 08:42:30|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|28001.97|0
1653986560000|2022-05-31 08:42:40|28003.17|28003.17|28003.47|28003.47|28007.01|28007.01|28003.17|28003.17|0
1653986580000|2022-05-31 08:43:00|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|0
1653986590000|2022-05-31 08:43:10|28003.47|28003.47|28003.47|28003.47|28003.47|28003.47|28003.47|28003.47|0
1653986640000|2022-05-31 08:44:00|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|27999.94|0
1653986700000|2022-05-31 08:45:00|27996.4|27996.4|27996.81|27996.81|27996.81|27996.81|27996.4|27996.4|0
1653986710000|2022-05-31 08:45:10|27993.28|27993.28|27989.74|27989.74|27993.28|27993.28|27982.67|27982.67|0
1653986770000|2022-05-31 08:46:10|27996.81|27996.81|27996.81|27996.81|27996.81|27996.81|27996.81|27996.81|0
1653986780000|2022-05-31 08:46:20|27993.28|27993.28|27996.81|27996.81|27996.81|27996.81|27993.28|27993.28|0
1653986800000|2022-05-31 08:46:40|27993.28|27993.28|27993.28|27993.28|27993.28|27993.28|27993.28|27993.28|0
1653986810000|2022-05-31 08:46:50|27996.81|27996.81|27996.81|27996.81|27996.81|27996.81|27996.81|27996.81|0
1653986820000|2022-05-31 08:47:00|27993.28|27993.28|27993.28|27993.28|27993.28|27993.28|27993.28|27993.28|0
1653986830000|2022-05-31 08:47:10|27989.74|27989.74|27989.74|27989.74|27989.74|27989.74|27989.74|27989.74|0
1653986840000|2022-05-31 08:47:20|27993.28|27993.28|27992.55|27992.55|27993.28|27993.28|27992.55|27992.55|0
1653986850000|2022-05-31 08:47:30|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|27991.65|0
1653986870000|2022-05-31 08:47:50|27995.19|27995.19|27995.19|27995.19|27995.19|27995.19|27995.19|27995.19|0
1653986880000|2022-05-31 08:48:00|27998.72|27998.72|27991.65|27991.65|27998.72|27998.72|27991.65|27991.65|0
1653986940000|2022-05-31 08:49:00|27991.95|27991.95|27991.95|27991.95|27991.95|27991.95|27991.95|27991.95|0
1653986990000|2022-05-31 08:49:50|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|0
1653987000000|2022-05-31 08:50:00|27991.95|27991.95|27991.95|27991.95|27991.95|27991.95|27991.95|27991.95|0
1653987030000|2022-05-31 08:50:30|27999.02|27999.02|27999.02|27999.02|28002.56|28002.56|27995.49|27995.49|0
1653987040000|2022-05-31 08:50:40|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|27995.49|0
1653987100000|2022-05-31 08:51:40|27999.02|27999.02|28002.56|28002.56|28002.56|28002.56|27999.02|27999.02|0
1653987120000|2022-05-31 08:52:00|27999.02|27999.02|27998.61|27998.61|27999.02|27999.02|27998.61|27998.61|0
1653987130000|2022-05-31 08:52:10|27998.91|27998.91|28006.58|28006.58|28010.12|28010.12|27998.91|27998.91|0
1653987150000|2022-05-31 08:52:30|28003.05|28003.05|27995.98|27995.98|28003.05|28003.05|27995.98|27995.98|0
1653987220000|2022-05-31 08:53:40|27995.57|27995.57|27995.57|27995.57|27995.57|27995.57|27995.57|27995.57|0
1653987230000|2022-05-31 08:53:50|27999.1|27999.1|27999.1|27999.1|27999.1|27999.1|27999.1|27999.1|0
1653987240000|2022-05-31 08:54:00|27995.57|27995.57|27988.09|27988.09|27995.57|27995.57|27988.09|27988.09|0
1653987290000|2022-05-31 08:54:50|27995.16|27995.16|27995.16|27995.16|27995.16|27995.16|27995.16|27995.16|0
1653987300000|2022-05-31 08:55:00|27995.46|27995.46|27994.86|27994.86|27995.46|27995.46|27994.86|27994.86|0
1653987310000|2022-05-31 08:55:10|27995.46|27995.46|27995.46|27995.46|27995.46|27995.46|27995.46|27995.46|0
1653987340000|2022-05-31 08:55:40|27996.06|27996.06|27996.06|27996.06|27996.06|27996.06|27996.06|27996.06|0
1653987400000|2022-05-31 08:56:40|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|27995.65|0
1653987470000|2022-05-31 08:57:50|27992.11|27992.11|27981.51|27981.51|27992.11|27992.11|27981.51|27981.51|0
1653987480000|2022-05-31 08:58:00|27977.98|27977.98|27977.98|27977.98|27977.98|27977.98|27977.98|27977.98|0
1653987490000|2022-05-31 08:58:10|27977.16|27977.16|27976.75|27976.75|27980.28|27980.28|27976.75|27976.75|0
1653987540000|2022-05-31 08:59:00|27983.82|27983.82|27984.64|27984.64|27984.64|27984.64|27976.75|27976.75|0
1653987550000|2022-05-31 08:59:10|27983.82|27983.82|27983.82|27983.82|27983.82|27983.82|27983.82|27983.82|0
1653987610000|2022-05-31 09:00:10|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|27987.35|0
1653987630000|2022-05-31 09:00:30|27983.82|27983.82|27976.75|27976.75|27983.82|27983.82|27976.75|27976.75|0
1653987640000|2022-05-31 09:00:40|27975.54|27975.54|27960.99|27960.99|27975.54|27975.54|27960.99|27960.99|0
1653987660000|2022-05-31 09:01:00|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|27960.39|0
1653987670000|2022-05-31 09:01:10|27959.67|27959.67|27959.67|27959.67|27959.67|27959.67|27959.67|27959.67|0
1653987690000|2022-05-31 09:01:30|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|0
1653987700000|2022-05-31 09:01:40|27941.99|27941.99|27942.4|27942.4|27942.4|27942.4|27941.99|27941.99|0
1653987720000|2022-05-31 09:02:00|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|27949.47|0
1653987730000|2022-05-31 09:02:10|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|27949.06|0
1653987740000|2022-05-31 09:02:20|27948.76|27948.76|27941.69|27941.69|27948.76|27948.76|27941.69|27941.69|0
1653987750000|2022-05-31 09:02:30|27941.28|27941.28|27941.28|27941.28|27941.28|27941.28|27941.28|27941.28|0
1653987770000|2022-05-31 09:02:50|27937.75|27937.75|27937.75|27937.75|27937.75|27937.75|27937.75|27937.75|0
1653987840000|2022-05-31 09:04:00|27937.51|27937.51|27937.51|27937.51|27937.51|27937.51|27937.51|27937.51|0
1653987850000|2022-05-31 09:04:10|27937.02|27937.02|27936.61|27936.61|27937.02|27937.02|27936.61|27936.61|0
1653987860000|2022-05-31 09:04:20|27943.68|27943.68|27936.61|27936.61|27943.68|27943.68|27936.61|27936.61|0
1653987890000|2022-05-31 09:04:50|27937.02|27937.02|27936.61|27936.61|27937.02|27937.02|27936.61|27936.61|0
1653987930000|2022-05-31 09:05:30|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|27936.2|0
1653987970000|2022-05-31 09:06:10|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|27936.61|0
1653987980000|2022-05-31 09:06:20|27937.02|27937.02|27937.02|27937.02|27937.02|27937.02|27937.02|27937.02|0
1653988000000|2022-05-31 09:06:40|27933.49|27933.49|27912.28|27912.28|27937.02|27937.02|27912.28|27912.28|0
1653988010000|2022-05-31 09:06:50|27919.35|27919.35|27912.69|27912.69|27919.76|27919.76|27912.69|27912.69|0
1653988020000|2022-05-31 09:07:00|27916.22|27916.22|27909.15|27909.15|27916.22|27916.22|27909.15|27909.15|0
1653988030000|2022-05-31 09:07:10|27912.69|27912.69|27912.69|27912.69|27912.69|27912.69|27912.69|27912.69|0
1653988060000|2022-05-31 09:07:40|27909.15|27909.15|27902.9|27902.9|27909.15|27909.15|27902.9|27902.9|0
1653988090000|2022-05-31 09:08:10|27913.51|27913.51|27915.54|27915.54|27919.07|27919.07|27913.51|27913.51|0
1653988130000|2022-05-31 09:08:50|27929.68|27929.68|27915.54|27915.54|27929.68|27929.68|27915.54|27915.54|0
1653988160000|2022-05-31 09:09:20|27919.07|27919.07|27933.21|27933.21|27933.21|27933.21|27919.07|27919.07|0
1653988170000|2022-05-31 09:09:30|27926.14|27926.14|27926.14|27926.14|27926.14|27926.14|27926.14|27926.14|0
1653988210000|2022-05-31 09:10:10|27926.45|27926.45|27926.45|27926.45|27926.45|27926.45|27926.45|27926.45|0
1653988230000|2022-05-31 09:10:30|27937.05|27937.05|27937.05|27937.05|27940.58|27940.58|27937.05|27937.05|0
1653988240000|2022-05-31 09:10:40|27937.46|27937.46|27933.92|27933.92|27940.99|27940.99|27933.92|27933.92|0
1653988250000|2022-05-31 09:10:50|27937.46|27937.46|27923.32|27923.32|27937.46|27937.46|27923.32|27923.32|0
1653988260000|2022-05-31 09:11:00|27948.06|27948.06|27933.08|27933.08|27948.06|27948.06|27933.08|27933.08|0
1653988270000|2022-05-31 09:11:10|27932.78|27932.78|27929.55|27929.55|27933.08|27933.08|27929.25|27929.25|0
1653988280000|2022-05-31 09:11:20|27933.08|27933.08|27929.55|27929.55|27933.08|27933.08|27929.55|27929.55|0
1653988300000|2022-05-31 09:11:40|27928.95|27928.95|27928.95|27928.95|27928.95|27928.95|27928.95|27928.95|0
1653988310000|2022-05-31 09:11:50|27929.25|27929.25|27929.25|27929.25|27929.25|27929.25|27929.25|27929.25|0
1653988330000|2022-05-31 09:12:10|27925.71|27925.71|27932.78|27932.78|27932.78|27932.78|27925.71|27925.71|0
1653988350000|2022-05-31 09:12:30|27925.71|27925.71|27925.71|27925.71|27925.71|27925.71|27925.71|27925.71|0
1653988360000|2022-05-31 09:12:40|27922.18|27922.18|27922.18|27922.18|27922.18|27922.18|27918.64|27918.64|0
1653988370000|2022-05-31 09:12:50|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|0
1653988380000|2022-05-31 09:13:00|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|0
1653988390000|2022-05-31 09:13:10|27918.34|27918.34|27918.1|27918.1|27918.34|27918.34|27918.1|27918.1|0
1653988400000|2022-05-31 09:13:20|27918.7|27918.7|27918.7|27918.7|27918.7|27918.7|27918.7|27918.7|0
1653988410000|2022-05-31 09:13:30|27925.77|27925.77|27929.3|27929.3|27929.3|27929.3|27925.77|27925.77|0
1653988430000|2022-05-31 09:13:50|27925.77|27925.77|27925.77|27925.77|27925.77|27925.77|27925.77|27925.77|0
1653988460000|2022-05-31 09:14:20|27922.24|27922.24|27918.1|27918.1|27922.24|27922.24|27918.1|27918.1|0
1653988480000|2022-05-31 09:14:40|27917.69|27917.69|27910.32|27910.32|27917.69|27917.69|27910.32|27910.32|0
1653988520000|2022-05-31 09:15:20|27910.02|27910.02|27910.02|27910.02|27910.02|27910.02|27910.02|27910.02|0
1653988530000|2022-05-31 09:15:30|27913.55|27913.55|27913.55|27913.55|27913.55|27913.55|27913.55|27913.55|0
1653988550000|2022-05-31 09:15:50|27917.09|27917.09|27917.09|27917.09|27917.09|27917.09|27917.09|27917.09|0
1653988560000|2022-05-31 09:16:00|27917.39|27917.39|27935.06|27935.06|27935.06|27935.06|27917.39|27917.39|0
1653988570000|2022-05-31 09:16:10|27934.82|27934.82|27934.82|27934.82|27934.82|27934.82|27934.82|27934.82|0
1653988610000|2022-05-31 09:16:50|27938.36|27938.36|27948.96|27948.96|27948.96|27948.96|27938.36|27938.36|0
1653988630000|2022-05-31 09:17:10|27945.43|27945.43|27945.43|27945.43|27945.43|27945.43|27945.43|27945.43|0
1653988640000|2022-05-31 09:17:20|27941.89|27941.89|27938.36|27938.36|27941.89|27941.89|27938.36|27938.36|0
1653988650000|2022-05-31 09:17:30|27934.82|27934.82|27931.29|27931.29|27934.82|27934.82|27931.29|27931.29|0
1653988660000|2022-05-31 09:17:40|27924.22|27924.22|27924.22|27924.22|27924.22|27924.22|27924.22|27924.22|0
1653988720000|2022-05-31 09:18:40|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|0
1653988770000|2022-05-31 09:19:30|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|0
1653988780000|2022-05-31 09:19:40|27913.61|27913.61|27913.61|27913.61|27913.61|27913.61|27913.61|27913.61|0
1653988810000|2022-05-31 09:20:10|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|27917.15|0
1653988850000|2022-05-31 09:20:50|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|27920.68|0
1653988860000|2022-05-31 09:21:00|27920.92|27920.92|27921.17|27921.17|27921.17|27921.17|27920.68|27920.68|0
1653988870000|2022-05-31 09:21:10|27920.87|27920.87|27913.8|27913.8|27920.87|27920.87|27913.8|27913.8|0
1653988880000|2022-05-31 09:21:20|27924.4|27924.4|27924.4|27924.4|27924.4|27924.4|27920.87|27920.87|0
1653988890000|2022-05-31 09:21:30|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|27931.47|0
1653988900000|2022-05-31 09:21:40|27935.01|27935.01|27935.01|27935.01|27935.01|27935.01|27935.01|27935.01|0
1653988910000|2022-05-31 09:21:50|27938.54|27938.54|27938.54|27938.54|27938.54|27938.54|27938.54|27938.54|0
1653988920000|2022-05-31 09:22:00|27945.61|27945.61|27945.61|27945.61|27945.61|27945.61|27945.61|27945.61|0
1653988930000|2022-05-31 09:22:10|27942.08|27942.08|27938.54|27938.54|27942.08|27942.08|27938.54|27938.54|0
1653988950000|2022-05-31 09:22:30|27935.01|27935.01|27935.01|27935.01|27935.01|27935.01|27935.01|27935.01|0
1653989020000|2022-05-31 09:23:40|27931.47|27931.47|27917.33|27917.33|27931.47|27931.47|27913.8|27913.8|0
1653989030000|2022-05-31 09:23:50|27924.4|27924.4|27924.4|27924.4|27924.4|27924.4|27924.4|27924.4|0
1653989040000|2022-05-31 09:24:00|27927.94|27927.94|27931.47|27931.47|27931.47|27931.47|27927.94|27927.94|0
1653989060000|2022-05-31 09:24:20|27932.37|27932.37|27932.37|27932.37|27932.37|27932.37|27932.37|27932.37|0
1653989130000|2022-05-31 09:25:30|27933.19|27933.19|27933.19|27933.19|27933.19|27933.19|27933.19|27933.19|0
1653989180000|2022-05-31 09:26:20|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|0
1653989210000|2022-05-31 09:26:50|27943.5|27943.5|27932.89|27932.89|27943.5|27943.5|27932.89|27932.89|0
1653989220000|2022-05-31 09:27:00|27936.43|27936.43|27936.43|27936.43|27936.43|27936.43|27936.43|27936.43|0
1653989250000|2022-05-31 09:27:30|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|0
1653989300000|2022-05-31 09:28:20|27929.36|27929.36|27929.36|27929.36|27929.36|27929.36|27929.36|27929.36|0
1653989340000|2022-05-31 09:29:00|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|27932.89|0
1653989350000|2022-05-31 09:29:10|27934.12|27934.12|27934.12|27934.12|27934.12|27934.12|27934.12|27934.12|0
1653989380000|2022-05-31 09:29:40|27941.19|27941.19|27941.6|27941.6|27941.6|27941.6|27941.19|27941.19|0
1653989400000|2022-05-31 09:30:00|27938.07|27938.07|27934.53|27934.53|27938.07|27938.07|27927.46|27927.46|0
1653989420000|2022-05-31 09:30:20|27945.13|27945.13|27945.13|27945.13|27945.13|27945.13|27945.13|27945.13|0
1653989430000|2022-05-31 09:30:30|27952.2|27952.2|27948.67|27948.67|27952.2|27952.2|27948.67|27948.67|0
1653989440000|2022-05-31 09:30:40|27952.2|27952.2|27940.78|27940.78|27952.2|27952.2|27940.78|27940.78|0
1653989470000|2022-05-31 09:31:10|27937.25|27937.25|27937.25|27937.25|27937.25|27937.25|27937.25|27937.25|0
1653989480000|2022-05-31 09:31:20|27933.71|27933.71|27933.71|27933.71|27933.71|27933.71|27933.71|27933.71|0
1653989490000|2022-05-31 09:31:30|27926.64|27926.64|27926.64|27926.64|27933.71|27933.71|27926.64|27926.64|0
1653989500000|2022-05-31 09:31:40|27930.18|27930.18|27930.18|27930.18|27930.18|27930.18|27930.18|27930.18|0
1653989510000|2022-05-31 09:31:50|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|0
1653989530000|2022-05-31 09:32:10|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|27922.2|0
1653989550000|2022-05-31 09:32:30|27921|27921|27920.7|27920.7|27921|27921|27920.7|27920.7|0
1653989560000|2022-05-31 09:32:40|27921.3|27921.3|27914.23|27914.23|27921.3|27921.3|27914.23|27914.23|0
1653989580000|2022-05-31 09:33:00|27910.7|27910.7|27907.16|27907.16|27910.7|27910.7|27907.16|27907.16|0
1653989600000|2022-05-31 09:33:20|27903.63|27903.63|27903.63|27903.63|27903.63|27903.63|27903.63|27903.63|0
1653989630000|2022-05-31 09:33:50|27914.23|27914.23|27910.7|27910.7|27914.23|27914.23|27910.7|27910.7|0
1653989640000|2022-05-31 09:34:00|27907.16|27907.16|27907.16|27907.16|27907.16|27907.16|27907.16|27907.16|0
1653989660000|2022-05-31 09:34:20|27906.56|27906.56|27906.56|27906.56|27906.56|27906.56|27906.56|27906.56|0
1653989700000|2022-05-31 09:35:00|27905.36|27905.36|27905.36|27905.36|27905.36|27905.36|27905.36|27905.36|0
1653989720000|2022-05-31 09:35:20|27901.83|27901.83|27901.12|27901.12|27901.83|27901.83|27901.12|27901.12|0
1653989730000|2022-05-31 09:35:30|27897.58|27897.58|27883.44|27883.44|27897.58|27897.58|27879.91|27879.91|0
1653989750000|2022-05-31 09:35:50|27879.91|27879.91|27879.91|27879.91|27879.91|27879.91|27879.91|27879.91|0
1653989790000|2022-05-31 09:36:30|27876.37|27876.37|27876.37|27876.37|27876.37|27876.37|27876.37|27876.37|0
1653989800000|2022-05-31 09:36:40|27876.67|27876.67|27887.28|27887.28|27887.28|27887.28|27876.67|27876.67|0
1653989810000|2022-05-31 09:36:50|27883.74|27883.74|27883.74|27883.74|27887.28|27887.28|27883.74|27883.74|0
1653989820000|2022-05-31 09:37:00|27887.28|27887.28|27880.21|27880.21|27887.28|27887.28|27880.21|27880.21|0
1653989830000|2022-05-31 09:37:10|27881.66|27881.66|27881.66|27881.66|27882.26|27882.26|27881.66|27881.66|0
1653989850000|2022-05-31 09:37:30|27892.26|27892.26|27885.19|27885.19|27892.26|27892.26|27885.19|27885.19|0
1653989900000|2022-05-31 09:38:20|27888.73|27888.73|27885.19|27885.19|27888.73|27888.73|27885.19|27885.19|0
1653989920000|2022-05-31 09:38:40|27881.25|27881.25|27870.64|27870.64|27881.25|27881.25|27870.64|27870.64|0
1653989930000|2022-05-31 09:38:50|27877.71|27877.71|27877.71|27877.71|27877.71|27877.71|27877.71|27877.71|0
1653989940000|2022-05-31 09:39:00|27874.18|27874.18|27874.18|27874.18|27874.18|27874.18|27874.18|27874.18|0
1653989950000|2022-05-31 09:39:10|27884.78|27884.78|27895.39|27895.39|27895.39|27895.39|27884.78|27884.78|0
1653989970000|2022-05-31 09:39:30|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|27888.32|0
1653990000000|2022-05-31 09:40:00|27895.39|27895.39|27898.92|27898.92|27898.92|27898.92|27895.39|27895.39|0
1653990030000|2022-05-31 09:40:30|27895.39|27895.39|27895.39|27895.39|27895.39|27895.39|27895.39|27895.39|0
1653990040000|2022-05-31 09:40:40|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|0
1653990060000|2022-05-31 09:41:00|27888.32|27888.32|27891.85|27891.85|27891.85|27891.85|27888.32|27888.32|0
1653990090000|2022-05-31 09:41:30|27898.92|27898.92|27898.92|27898.92|27898.92|27898.92|27898.92|27898.92|0
1653990100000|2022-05-31 09:41:40|27902.46|27902.46|27898.32|27898.32|27902.46|27902.46|27898.32|27898.32|0
1653990120000|2022-05-31 09:42:00|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|27898.62|0
1653990150000|2022-05-31 09:42:30|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|27895.09|0
1653990170000|2022-05-31 09:42:50|27902.16|27902.16|27898.62|27898.62|27902.16|27902.16|27898.62|27898.62|0
1653990210000|2022-05-31 09:43:30|27902.16|27902.16|27902.16|27902.16|27902.16|27902.16|27902.16|27902.16|0
1653990220000|2022-05-31 09:43:40|27898.62|27898.62|27898.38|27898.38|27898.87|27898.87|27898.38|27898.38|0
1653990230000|2022-05-31 09:43:50|27898.14|27898.14|27897.9|27897.9|27901.43|27901.43|27897.66|27897.66|0
1653990260000|2022-05-31 09:44:20|27904.97|27904.97|27908.5|27908.5|27908.5|27908.5|27904.97|27904.97|0
1653990300000|2022-05-31 09:45:00|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|27904.97|0
1653990320000|2022-05-31 09:45:20|27912.04|27912.04|27912.04|27912.04|27912.04|27912.04|27912.04|27912.04|0
1653990330000|2022-05-31 09:45:30|27919.11|27919.11|27919.11|27919.11|27919.11|27919.11|27919.11|27919.11|0
1653990340000|2022-05-31 09:45:40|27922.64|27922.64|27915.57|27915.57|27922.64|27922.64|27915.57|27915.57|0
1653990350000|2022-05-31 09:45:50|27914.97|27914.97|27914.67|27914.67|27914.97|27914.97|27914.67|27914.67|0
1653990360000|2022-05-31 09:46:00|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|27932.35|0
1653990380000|2022-05-31 09:46:20|27928.81|27928.81|27928.81|27928.81|27928.81|27928.81|27928.81|27928.81|0
1653990390000|2022-05-31 09:46:30|27935.88|27935.88|27935.88|27935.88|27935.88|27935.88|27935.88|27935.88|0
1653990410000|2022-05-31 09:46:50|27932.35|27932.35|27935.88|27935.88|27935.88|27935.88|27932.35|27932.35|0
1653990430000|2022-05-31 09:47:10|27936.18|27936.18|27947.39|27947.39|27947.39|27947.39|27936.18|27936.18|0
1653990450000|2022-05-31 09:47:30|27950.92|27950.92|27950.92|27950.92|27950.92|27950.92|27950.92|27950.92|0
1653990460000|2022-05-31 09:47:40|27947.39|27947.39|27943.85|27943.85|27947.39|27947.39|27943.85|27943.85|0
1653990470000|2022-05-31 09:47:50|27947.39|27947.39|27947.39|27947.39|27947.39|27947.39|27947.39|27947.39|0
1653990490000|2022-05-31 09:48:10|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1653990510000|2022-05-31 09:48:30|27950.92|27950.92|27950.92|27950.92|27950.92|27950.92|27950.92|27950.92|0
1653990520000|2022-05-31 09:48:40|27954.46|27954.46|27950.92|27950.92|27954.46|27954.46|27950.92|27950.92|0
1653990530000|2022-05-31 09:48:50|27954.46|27954.46|27950.92|27950.92|27954.46|27954.46|27950.92|27950.92|0
1653990540000|2022-05-31 09:49:00|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1653990580000|2022-05-31 09:49:40|27961.53|27961.53|27965.47|27965.47|27965.47|27965.47|27957.99|27957.99|0
1653990600000|2022-05-31 09:50:00|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|27958.4|0
1653990610000|2022-05-31 09:50:10|27961.94|27961.94|27972.54|27972.54|27972.54|27972.54|27961.94|27961.94|0
1653990620000|2022-05-31 09:50:20|27969.01|27969.01|27965.47|27965.47|27969.01|27969.01|27965.47|27965.47|0
1653990660000|2022-05-31 09:51:00|27972.54|27972.54|27965.47|27965.47|27972.54|27972.54|27965.47|27965.47|0
1653990670000|2022-05-31 09:51:10|27972.54|27972.54|27972.95|27972.95|27972.95|27972.95|27972.54|27972.54|0
1653990680000|2022-05-31 09:51:20|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|0
1653990690000|2022-05-31 09:51:30|27976.49|27976.49|27972.95|27972.95|27976.49|27976.49|27972.95|27972.95|0
1653990710000|2022-05-31 09:51:50|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|27969.42|0
1653990800000|2022-05-31 09:53:20|27983.55|27983.55|27987.09|27987.09|27987.09|27987.09|27983.55|27983.55|0
1653990810000|2022-05-31 09:53:30|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|0
1653990820000|2022-05-31 09:53:40|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|0
1653990830000|2022-05-31 09:53:50|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|0
1653990840000|2022-05-31 09:54:00|27998.3|27998.3|27991.23|27991.23|27998.3|27998.3|27991.23|27991.23|0
1653990880000|2022-05-31 09:54:40|27994.76|27994.76|27994.76|27994.76|27994.76|27994.76|27994.76|27994.76|0
1653990890000|2022-05-31 09:54:50|27991.23|27991.23|27991.64|27991.64|27991.64|27991.64|27991.23|27991.23|0
1653990910000|2022-05-31 09:55:10|27984.57|27984.57|27988.1|27988.1|27991.64|27991.64|27984.57|27984.57|0
1653990920000|2022-05-31 09:55:20|27988.4|27988.4|27991.94|27991.94|27991.94|27991.94|27988.4|27988.4|0
1653990960000|2022-05-31 09:56:00|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|0
1653991000000|2022-05-31 09:56:40|27991.94|27991.94|27984.87|27984.87|27991.94|27991.94|27984.87|27984.87|0
1653991010000|2022-05-31 09:56:50|27988.4|27988.4|27988.4|27988.4|27988.4|27988.4|27988.4|27988.4|0
1653991050000|2022-05-31 09:57:30|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|27984.87|0
1653991070000|2022-05-31 09:57:50|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|27991.94|0
1653991100000|2022-05-31 09:58:20|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|27995.47|0
1653991110000|2022-05-31 09:58:30|27995.77|27995.77|27992.24|27992.24|27995.77|27995.77|27992.24|27992.24|0
1653991130000|2022-05-31 09:58:50|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|27999.31|0
1653991140000|2022-05-31 09:59:00|27998.71|27998.71|28002.24|28002.24|28002.24|28002.24|27998.71|27998.71|0
1653991150000|2022-05-31 09:59:10|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|0
1653991170000|2022-05-31 09:59:30|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|28002.24|0
1653991200000|2022-05-31 10:00:00|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|27995.17|0
1653991250000|2022-05-31 10:00:50|27991.64|27991.64|27998.71|27998.71|27998.71|27998.71|27991.64|27991.64|0
1653991260000|2022-05-31 10:01:00|28009.31|28009.31|28009.31|28009.31|28009.31|28009.31|28009.31|28009.31|0
1653991270000|2022-05-31 10:01:10|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|28009.01|0
1653991280000|2022-05-31 10:01:20|28005.47|28005.47|28005.88|28005.88|28005.88|28005.88|28005.47|28005.47|0
1653991290000|2022-05-31 10:01:30|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|28012.95|0
1653991340000|2022-05-31 10:02:20|28016.49|28016.49|28020.02|28020.02|28020.02|28020.02|28016.49|28016.49|0
1653991360000|2022-05-31 10:02:40|28020.62|28020.62|28020.62|28020.62|28020.62|28020.62|28020.62|28020.62|0
1653991370000|2022-05-31 10:02:50|28027.69|28027.69|28027.69|28027.69|28027.69|28027.69|28027.69|28027.69|0
1653991380000|2022-05-31 10:03:00|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|28031.23|0
1653991390000|2022-05-31 10:03:10|28027.69|28027.69|28027.69|28027.69|28027.69|28027.69|28027.69|28027.69|0
1653991400000|2022-05-31 10:03:20|28020.62|28020.62|28013.55|28013.55|28020.62|28020.62|28013.55|28013.55|0
1653991420000|2022-05-31 10:03:40|28010.02|28010.02|28020.62|28020.62|28020.62|28020.62|28010.02|28010.02|0
1653991450000|2022-05-31 10:04:10|28010.02|28010.02|28006.49|28006.49|28010.02|28010.02|28002.95|28002.95|0
1653991460000|2022-05-31 10:04:20|28010.02|28010.02|28010.02|28010.02|28010.02|28010.02|28010.02|28010.02|0
1653991480000|2022-05-31 10:04:40|28006.49|28006.49|28013.8|28013.8|28020.62|28020.62|28006.49|28006.49|0
1653991540000|2022-05-31 10:05:40|28017.33|28017.33|28017.33|28017.33|28017.33|28017.33|28017.33|28017.33|0
1653991550000|2022-05-31 10:05:50|28020.87|28020.87|28020.87|28020.87|28020.87|28020.87|28020.87|28020.87|0
1653991560000|2022-05-31 10:06:00|28024.4|28024.4|28020.87|28020.87|28024.4|28024.4|28020.87|28020.87|0
1653991580000|2022-05-31 10:06:20|28013.8|28013.8|28013.8|28013.8|28013.8|28013.8|28013.8|28013.8|0
1653991610000|2022-05-31 10:06:50|28017.33|28017.33|28017.33|28017.33|28017.33|28017.33|28017.33|28017.33|0
1653991620000|2022-05-31 10:07:00|28013.8|28013.8|28013.2|28013.2|28013.8|28013.8|28013.2|28013.2|0
1653991640000|2022-05-31 10:07:20|28009.66|28009.66|28009.66|28009.66|28009.66|28009.66|28009.66|28009.66|0
1653991650000|2022-05-31 10:07:30|28009.18|28009.18|28009.72|28009.72|28009.72|28009.72|28009.18|28009.18|0
1653991660000|2022-05-31 10:07:40|28009.96|28009.96|28013.5|28013.5|28013.5|28013.5|28009.96|28009.96|0
1653991670000|2022-05-31 10:07:50|28017.03|28017.03|28009.96|28009.96|28017.03|28017.03|28009.96|28009.96|0
1653991680000|2022-05-31 10:08:00|28006.43|28006.43|28002.89|28002.89|28006.43|28006.43|27999.36|27999.36|0
1653991690000|2022-05-31 10:08:10|28002.07|28002.07|28002.07|28002.07|28002.07|28002.07|28002.07|28002.07|0
1653991740000|2022-05-31 10:09:00|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|0
1653991780000|2022-05-31 10:09:40|28005.61|28005.61|28005.61|28005.61|28005.61|28005.61|28005.61|28005.61|0
1653991840000|2022-05-31 10:10:40|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|27998.54|0
1653991850000|2022-05-31 10:10:50|27995|27995|27995|27995|27995|27995|27995|27995|0
1653991950000|2022-05-31 10:12:30|27994.1|27994.1|27994.1|27994.1|27994.1|27994.1|27994.1|27994.1|0
1653991970000|2022-05-31 10:12:50|27990.57|27990.57|27990.57|27990.57|27990.57|27990.57|27990.57|27990.57|0
1653991980000|2022-05-31 10:13:00|27987.03|27987.03|27987.03|27987.03|27987.03|27987.03|27987.03|27987.03|0
1653992000000|2022-05-31 10:13:20|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|0
1653992040000|2022-05-31 10:14:00|27983.2|27983.2|27983.2|27983.2|27983.2|27983.2|27983.2|27983.2|0
1653992050000|2022-05-31 10:14:10|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|0
1653992100000|2022-05-31 10:15:00|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|27979.96|0
1653992190000|2022-05-31 10:16:30|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|0
1653992230000|2022-05-31 10:17:10|27976.18|27976.18|27972.65|27972.65|27976.18|27976.18|27972.65|27972.65|0
1653992240000|2022-05-31 10:17:20|27983.25|27983.25|27979.72|27979.72|27983.25|27983.25|27979.72|27979.72|0
1653992250000|2022-05-31 10:17:30|27983.25|27983.25|27983.25|27983.25|27983.25|27983.25|27983.25|27983.25|0
1653992260000|2022-05-31 10:17:40|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|0
1653992280000|2022-05-31 10:18:00|27983.25|27983.25|27983.25|27983.25|27983.25|27983.25|27983.25|27983.25|0
1653992310000|2022-05-31 10:18:30|27979.72|27979.72|27979.72|27979.72|27983.25|27983.25|27979.72|27979.72|0
1653992340000|2022-05-31 10:19:00|27976.18|27976.18|27976.18|27976.18|27976.18|27976.18|27976.18|27976.18|0
1653992350000|2022-05-31 10:19:10|27979.72|27979.72|27980.32|27980.32|27980.32|27980.32|27979.72|27979.72|0
1653992360000|2022-05-31 10:19:20|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|0
1653992380000|2022-05-31 10:19:40|27987.39|27987.39|27983.86|27983.86|27987.39|27987.39|27983.86|27983.86|0
1653992450000|2022-05-31 10:20:50|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|0
1653992490000|2022-05-31 10:21:30|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|0
1653992500000|2022-05-31 10:21:40|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|0
1653992540000|2022-05-31 10:22:20|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|0
1653992550000|2022-05-31 10:22:30|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|0
1653992590000|2022-05-31 10:23:10|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|0
1653992600000|2022-05-31 10:23:20|27976.38|27976.38|27976.38|27976.38|27976.38|27976.38|27976.38|27976.38|0
1653992620000|2022-05-31 10:23:40|27969.31|27969.31|27958.7|27958.7|27969.31|27969.31|27958.7|27958.7|0
1653992640000|2022-05-31 10:24:00|27976.38|27976.38|27979.91|27979.91|27979.91|27979.91|27976.38|27976.38|0
1653992650000|2022-05-31 10:24:10|27972.84|27972.84|27972.84|27972.84|27972.84|27972.84|27972.84|27972.84|0
1653992660000|2022-05-31 10:24:20|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|27983.45|0
1653992680000|2022-05-31 10:24:40|27976.38|27976.38|27976.38|27976.38|27976.38|27976.38|27976.38|27976.38|0
1653992710000|2022-05-31 10:25:10|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|27976.68|0
1653992740000|2022-05-31 10:25:40|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|27976.27|0
1653992750000|2022-05-31 10:25:50|27979.8|27979.8|27983.34|27983.34|27983.34|27983.34|27979.8|27979.8|0
1653992790000|2022-05-31 10:26:30|27979.8|27979.8|27972.73|27972.73|27979.8|27979.8|27972.73|27972.73|0
1653992800000|2022-05-31 10:26:40|27965.66|27965.66|27958.59|27958.59|27965.66|27965.66|27958.59|27958.59|0
1653992810000|2022-05-31 10:26:50|27962.13|27962.13|27958.59|27958.59|27962.13|27962.13|27958.59|27958.59|0
1653992820000|2022-05-31 10:27:00|27962.13|27962.13|27969.2|27969.2|27969.2|27969.2|27962.13|27962.13|0
1653992830000|2022-05-31 10:27:10|27972.73|27972.73|27973.03|27973.03|27973.03|27973.03|27972.73|27972.73|0
1653992840000|2022-05-31 10:27:20|27972.62|27972.62|27972.62|27972.62|27972.62|27972.62|27972.62|27972.62|0
1653992890000|2022-05-31 10:28:10|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|27972.92|0
1653992900000|2022-05-31 10:28:20|27976.46|27976.46|27976.46|27976.46|27976.46|27976.46|27976.46|27976.46|0
1653992910000|2022-05-31 10:28:30|27972.92|27972.92|27973.74|27973.74|27973.74|27973.74|27972.92|27972.92|0
1653992920000|2022-05-31 10:28:40|27970.21|27970.21|27970.21|27970.21|27970.21|27970.21|27970.21|27970.21|0
1653993020000|2022-05-31 10:30:20|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|0
1653993060000|2022-05-31 10:31:00|27963.14|27963.14|27963.14|27963.14|27963.14|27963.14|27963.14|27963.14|0
1653993080000|2022-05-31 10:31:20|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|0
1653993090000|2022-05-31 10:31:30|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|0
1653993120000|2022-05-31 10:32:00|27949|27949|27945.46|27945.46|27949|27949|27945.46|27945.46|0
1653993130000|2022-05-31 10:32:10|27941.93|27941.93|27949|27949|27949|27949|27941.93|27941.93|0
1653993140000|2022-05-31 10:32:20|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|0
1653993180000|2022-05-31 10:33:00|27938.39|27938.39|27938.39|27938.39|27938.39|27938.39|27938.39|27938.39|0
1653993200000|2022-05-31 10:33:20|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|0
1653993250000|2022-05-31 10:34:10|27938.39|27938.39|27934.86|27934.86|27938.39|27938.39|27934.86|27934.86|0
1653993260000|2022-05-31 10:34:20|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|0
1653993280000|2022-05-31 10:34:40|27938.39|27938.39|27934.86|27934.86|27938.39|27938.39|27934.86|27934.86|0
1653993310000|2022-05-31 10:35:10|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|0
1653993360000|2022-05-31 10:36:00|27945.46|27945.46|27941.93|27941.93|27945.46|27945.46|27941.93|27941.93|0
1653993390000|2022-05-31 10:36:30|27941.33|27941.33|27941.33|27941.33|27941.33|27941.33|27941.33|27941.33|0
1653993460000|2022-05-31 10:37:40|27948.4|27948.4|27948.4|27948.4|27948.4|27948.4|27948.4|27948.4|0
1653993470000|2022-05-31 10:37:50|27941.33|27941.33|27941.33|27941.33|27941.33|27941.33|27941.33|27941.33|0
1653993480000|2022-05-31 10:38:00|27948.4|27948.4|27948.4|27948.4|27948.4|27948.4|27948.4|27948.4|0
1653993500000|2022-05-31 10:38:20|27951.93|27951.93|27959|27959|27959|27959|27951.93|27951.93|0
1653993520000|2022-05-31 10:38:40|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|0
1653993570000|2022-05-31 10:39:30|27959|27959|27962.54|27962.54|27962.54|27962.54|27959|27959|0
1653993590000|2022-05-31 10:39:50|27959|27959|27959|27959|27959|27959|27959|27959|0
1653993600000|2022-05-31 10:40:00|27962.54|27962.54|27962.54|27962.54|27962.54|27962.54|27962.54|27962.54|0
1653993610000|2022-05-31 10:40:10|27966.07|27966.07|27966.07|27966.07|27966.07|27966.07|27966.07|27966.07|0
1653993620000|2022-05-31 10:40:20|27969.61|27969.61|27970.21|27970.21|27970.21|27970.21|27969.61|27969.61|0
1653993640000|2022-05-31 10:40:40|27973.74|27973.74|27973.74|27973.74|27973.74|27973.74|27973.74|27973.74|0
1653993650000|2022-05-31 10:40:50|27977.28|27977.28|27980.81|27980.81|27980.81|27980.81|27977.28|27977.28|0
1653993660000|2022-05-31 10:41:00|27977.28|27977.28|27977.28|27977.28|27977.28|27977.28|27977.28|27977.28|0
1653993680000|2022-05-31 10:41:20|27973.74|27973.74|27970.21|27970.21|27973.74|27973.74|27970.21|27970.21|0
1653993720000|2022-05-31 10:42:00|27977.28|27977.28|27977.28|27977.28|27977.28|27977.28|27977.28|27977.28|0
1653993730000|2022-05-31 10:42:10|27973.74|27973.74|27966.67|27966.67|27973.74|27973.74|27966.67|27966.67|0
1653993740000|2022-05-31 10:42:20|27963.14|27963.14|27970.21|27970.21|27970.21|27970.21|27963.14|27963.14|0
1653993750000|2022-05-31 10:42:30|27963.14|27963.14|27959.6|27959.6|27963.14|27963.14|27959.6|27959.6|0
1653993770000|2022-05-31 10:42:50|27963.14|27963.14|27963.74|27963.74|27967.27|27967.27|27963.14|27963.14|0
1653993820000|2022-05-31 10:43:40|27964.15|27964.15|27967.68|27967.68|27967.68|27967.68|27964.15|27964.15|0
1653993830000|2022-05-31 10:43:50|27964.15|27964.15|27964.15|27964.15|27964.15|27964.15|27964.15|27964.15|0
1653993840000|2022-05-31 10:44:00|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|27960.61|0
1653993860000|2022-05-31 10:44:20|27960.2|27960.2|27959.79|27959.79|27960.2|27960.2|27959.79|27959.79|0
1653993870000|2022-05-31 10:44:30|27966.86|27966.86|27963.33|27963.33|27966.86|27966.86|27963.33|27963.33|0
1653993940000|2022-05-31 10:45:40|27970.4|27970.4|27970.4|27970.4|27970.4|27970.4|27970.4|27970.4|0
1653993960000|2022-05-31 10:46:00|27963.33|27963.33|27963.33|27963.33|27966.86|27966.86|27963.33|27963.33|0
1653993990000|2022-05-31 10:46:30|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|0
1653994060000|2022-05-31 10:47:40|27967.16|27967.16|27967.16|27967.16|27967.16|27967.16|27967.16|27967.16|0
1653994070000|2022-05-31 10:47:50|27970.7|27970.7|27967.16|27967.16|27970.7|27970.7|27967.16|27967.16|0
1653994080000|2022-05-31 10:48:00|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|27963.63|0
1653994140000|2022-05-31 10:49:00|27963.33|27963.33|27970.4|27970.4|27970.4|27970.4|27963.33|27963.33|0
1653994150000|2022-05-31 10:49:10|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|0
1653994170000|2022-05-31 10:49:30|27970.4|27970.4|27970.4|27970.4|27970.4|27970.4|27970.4|27970.4|0
1653994240000|2022-05-31 10:50:40|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|27966.86|0
1653994260000|2022-05-31 10:51:00|27973.93|27973.93|27973.93|27973.93|27977.47|27977.47|27973.93|27973.93|0
1653994270000|2022-05-31 10:51:10|27984.54|27984.54|27981|27981|27984.54|27984.54|27981|27981|0
1653994280000|2022-05-31 10:51:20|27988.07|27988.07|27988.07|27988.07|27988.07|27988.07|27988.07|27988.07|0
1653994290000|2022-05-31 10:51:30|27984.54|27984.54|27981|27981|27984.54|27984.54|27981|27981|0
1653994300000|2022-05-31 10:51:40|27977.47|27977.47|27977.47|27977.47|27977.47|27977.47|27977.47|27977.47|0
1653994320000|2022-05-31 10:52:00|27981|27981|27981|27981|27981|27981|27981|27981|0
1653994340000|2022-05-31 10:52:20|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|0
1653994350000|2022-05-31 10:52:30|27981.82|27981.82|27971.22|27971.22|27981.82|27981.82|27971.22|27971.22|0
1653994370000|2022-05-31 10:52:50|27967.68|27967.68|27967.68|27967.68|27967.68|27967.68|27967.68|27967.68|0
1653994380000|2022-05-31 10:53:00|27967.27|27967.27|27967.27|27967.27|27967.27|27967.27|27967.27|27967.27|0
1653994400000|2022-05-31 10:53:20|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|0
1653994410000|2022-05-31 10:53:30|27970.21|27970.21|27970.21|27970.21|27970.21|27970.21|27970.21|27970.21|0
1653994420000|2022-05-31 10:53:40|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|27966.67|0
1653994430000|2022-05-31 10:53:50|27963.14|27963.14|27959.6|27959.6|27963.14|27963.14|27959.6|27959.6|0
1653994460000|2022-05-31 10:54:20|27956.07|27956.07|27956.07|27956.07|27956.07|27956.07|27956.07|27956.07|0
1653994510000|2022-05-31 10:55:10|27963.14|27963.14|27959.6|27959.6|27963.14|27963.14|27959.6|27959.6|0
1653994610000|2022-05-31 10:56:50|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|0
1653994680000|2022-05-31 10:58:00|27965.77|27965.77|27965.77|27965.77|27965.77|27965.77|27965.77|27965.77|0
1653994710000|2022-05-31 10:58:30|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|0
1653994740000|2022-05-31 10:59:00|27969.31|27969.31|27969.31|27969.31|27969.31|27969.31|27969.31|27969.31|0
1653994750000|2022-05-31 10:59:10|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|0
1653994760000|2022-05-31 10:59:20|27961.94|27961.94|27961.94|27961.94|27961.94|27961.94|27961.94|27961.94|0
1653994780000|2022-05-31 10:59:40|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|0
1653994790000|2022-05-31 10:59:50|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|0
1653994800000|2022-05-31 11:00:00|27962.24|27962.24|27958.7|27958.7|27962.24|27962.24|27958.7|27958.7|0
1653994820000|2022-05-31 11:00:20|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|27962.24|0
1653994830000|2022-05-31 11:00:30|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|27958.7|0
1653994920000|2022-05-31 11:02:00|27962.24|27962.24|27958.7|27958.7|27962.24|27962.24|27958.7|27958.7|0
1653994950000|2022-05-31 11:02:30|27955.17|27955.17|27955.17|27955.17|27955.17|27955.17|27955.17|27955.17|0
1653994960000|2022-05-31 11:02:40|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|0
1653994990000|2022-05-31 11:03:10|27948.1|27948.1|27948.1|27948.1|27948.1|27948.1|27948.1|27948.1|0
1653995010000|2022-05-31 11:03:30|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|27951.63|0
1653995020000|2022-05-31 11:03:40|27948.1|27948.1|27944.56|27944.56|27948.1|27948.1|27944.56|27944.56|0
1653995030000|2022-05-31 11:03:50|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|27941.03|0
1653995070000|2022-05-31 11:04:30|27944.56|27944.56|27944.56|27944.56|27944.56|27944.56|27944.56|27944.56|0
1653995120000|2022-05-31 11:05:20|27945.16|27945.16|27941.63|27941.63|27945.16|27945.16|27941.63|27941.63|0
1653995160000|2022-05-31 11:06:00|27945.16|27945.16|27945.16|27945.16|27945.16|27945.16|27945.16|27945.16|0
1653995190000|2022-05-31 11:06:30|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|27945.57|0
1653995220000|2022-05-31 11:07:00|27945.16|27945.16|27945.16|27945.16|27945.16|27945.16|27945.16|27945.16|0
1653995230000|2022-05-31 11:07:10|27945.46|27945.46|27945.76|27945.76|27945.76|27945.76|27945.46|27945.46|0
1653995250000|2022-05-31 11:07:30|27949.3|27949.3|27949.3|27949.3|27949.3|27949.3|27949.3|27949.3|0
1653995270000|2022-05-31 11:07:50|27956.37|27956.37|27956.37|27956.37|27956.37|27956.37|27956.37|27956.37|0
1653995280000|2022-05-31 11:08:00|27963.44|27963.44|27963.44|27963.44|27963.44|27963.44|27963.44|27963.44|0
1653995300000|2022-05-31 11:08:20|27966.97|27966.97|27974.04|27974.04|27974.04|27974.04|27966.97|27966.97|0
1653995340000|2022-05-31 11:09:00|27974.34|27974.34|27974.34|27974.34|27974.34|27974.34|27974.34|27974.34|0
1653995370000|2022-05-31 11:09:30|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|27981.41|0
1653995440000|2022-05-31 11:10:40|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1653995500000|2022-05-31 11:11:40|27988.48|27988.48|27988.48|27988.48|27988.48|27988.48|27988.48|27988.48|0
1653995510000|2022-05-31 11:11:50|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1653995550000|2022-05-31 11:12:30|27981.41|27981.41|27977.88|27977.88|27981.41|27981.41|27977.88|27977.88|0
1653995630000|2022-05-31 11:13:50|27970.81|27970.81|27963.14|27963.14|27970.81|27970.81|27963.14|27963.14|0
1653995640000|2022-05-31 11:14:00|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|27959.6|0
1653995660000|2022-05-31 11:14:20|27952.53|27952.53|27952.53|27952.53|27952.53|27952.53|27952.53|27952.53|0
1653995700000|2022-05-31 11:15:00|27949|27949|27947.36|27947.36|27949|27949|27947.36|27947.36|0
1653995740000|2022-05-31 11:15:40|27943.82|27943.82|27943.82|27943.82|27943.82|27943.82|27943.82|27943.82|0
1653995770000|2022-05-31 11:16:10|27944.23|27944.23|27965.44|27965.44|27965.44|27965.44|27944.23|27944.23|0
1653995780000|2022-05-31 11:16:20|27976.05|27976.05|27968.98|27968.98|27976.05|27976.05|27968.98|27968.98|0
1653995820000|2022-05-31 11:17:00|27965.44|27965.44|27965.44|27965.44|27965.44|27965.44|27965.44|27965.44|0
1653995860000|2022-05-31 11:17:40|27958.37|27958.37|27958.37|27958.37|27958.37|27958.37|27958.37|27958.37|0
1653995880000|2022-05-31 11:18:00|27954.84|27954.84|27954.84|27954.84|27954.84|27954.84|27954.84|27954.84|0
1653995890000|2022-05-31 11:18:10|27954.54|27954.54|27947.47|27947.47|27954.54|27954.54|27947.47|27947.47|0
1653995900000|2022-05-31 11:18:20|27951|27951|27951|27951|27951|27951|27951|27951|0
1653995960000|2022-05-31 11:19:20|27954.54|27954.54|27954.54|27954.54|27954.54|27954.54|27954.54|27954.54|0
1653995990000|2022-05-31 11:19:50|27958.07|27958.07|27954.54|27954.54|27961.61|27961.61|27954.54|27954.54|0
1653996110000|2022-05-31 11:21:50|27947.47|27947.47|27940.4|27940.4|27947.47|27947.47|27940.4|27940.4|0
1653996120000|2022-05-31 11:22:00|27939.8|27939.8|27936.26|27936.26|27939.8|27939.8|27936.26|27936.26|0
1653996190000|2022-05-31 11:23:10|27939.8|27939.8|27943.33|27943.33|27943.33|27943.33|27939.8|27939.8|0
1653996230000|2022-05-31 11:23:50|27936.26|27936.26|27936.26|27936.26|27936.26|27936.26|27936.26|27936.26|0
1653996320000|2022-05-31 11:25:20|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|27932.73|0
1653996370000|2022-05-31 11:26:10|27929.19|27929.19|27922.12|27922.12|27929.19|27929.19|27922.12|27922.12|0
1653996400000|2022-05-31 11:26:40|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|27921.71|0
1653996410000|2022-05-31 11:26:50|27914.64|27914.64|27914.64|27914.64|27914.64|27914.64|27914.64|27914.64|0
1653996420000|2022-05-31 11:27:00|27911.11|27911.11|27911.11|27911.11|27911.11|27911.11|27911.11|27911.11|0
1653996430000|2022-05-31 11:27:10|27910.51|27910.51|27909.91|27909.91|27910.51|27910.51|27909.91|27909.91|0
1653996450000|2022-05-31 11:27:30|27909.42|27909.42|27909.18|27909.18|27909.42|27909.42|27909.18|27909.18|0
1653996480000|2022-05-31 11:28:00|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|0
1653996530000|2022-05-31 11:28:50|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|27898.58|0
1653996540000|2022-05-31 11:29:00|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|27902.11|0
1653996550000|2022-05-31 11:29:10|27901.7|27901.7|27901.29|27901.29|27901.7|27901.7|27901.29|27901.29|0
1653996570000|2022-05-31 11:29:30|27904.83|27904.83|27915.43|27915.43|27918.97|27918.97|27904.83|27904.83|0
1653996580000|2022-05-31 11:29:40|27911.9|27911.9|27911.9|27911.9|27911.9|27911.9|27911.9|27911.9|0
1653996610000|2022-05-31 11:30:10|27912.31|27912.31|27911.9|27911.9|27912.31|27912.31|27911.9|27911.9|0
1653996620000|2022-05-31 11:30:20|27911.41|27911.41|27912.14|27912.14|27912.14|27912.14|27911.41|27911.41|0
1653996720000|2022-05-31 11:32:00|27919.21|27919.21|27919.21|27919.21|27919.21|27919.21|27919.21|27919.21|0
1653996750000|2022-05-31 11:32:30|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|27922.74|0
1653996780000|2022-05-31 11:33:00|27926.28|27926.28|27926.28|27926.28|27926.28|27926.28|27926.28|27926.28|0
1653996810000|2022-05-31 11:33:30|27926.69|27926.69|27926.69|27926.69|27926.69|27926.69|27926.69|27926.69|0
1653996830000|2022-05-31 11:33:50|27933.76|27933.76|27933.76|27933.76|27933.76|27933.76|27933.76|27933.76|0
1653996840000|2022-05-31 11:34:00|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|0
1653996880000|2022-05-31 11:34:40|27931.95|27931.95|27931.95|27931.95|27931.95|27931.95|27931.95|27931.95|0
1653996900000|2022-05-31 11:35:00|27931.65|27931.65|27931.65|27931.65|27931.65|27931.65|27931.65|27931.65|0
1653996910000|2022-05-31 11:35:10|27931.95|27931.95|27939.02|27939.02|27939.02|27939.02|27931.95|27931.95|0
1653996950000|2022-05-31 11:35:50|27942.56|27942.56|27942.56|27942.56|27942.56|27942.56|27942.56|27942.56|0
1653996960000|2022-05-31 11:36:00|27946.09|27946.09|27949.63|27949.63|27949.63|27949.63|27946.09|27946.09|0
1653996990000|2022-05-31 11:36:30|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1653997010000|2022-05-31 11:36:50|27956.7|27956.7|27956.7|27956.7|27956.7|27956.7|27956.7|27956.7|0
1653997020000|2022-05-31 11:37:00|27960.23|27960.23|27960.23|27960.23|27960.23|27960.23|27960.23|27960.23|0
1653997030000|2022-05-31 11:37:10|27960.53|27960.53|27960.53|27960.53|27960.53|27960.53|27960.53|27960.53|0
1653997050000|2022-05-31 11:37:30|27964.07|27964.07|27960.53|27960.53|27964.07|27964.07|27960.53|27960.53|0
1653997060000|2022-05-31 11:37:40|27964.07|27964.07|27957|27957|27964.07|27964.07|27957|27957|0
1653997100000|2022-05-31 11:38:20|27964.07|27964.07|27964.07|27964.07|27964.07|27964.07|27964.07|27964.07|0
1653997180000|2022-05-31 11:39:40|27960.53|27960.53|27960.53|27960.53|27960.53|27960.53|27960.53|27960.53|0
1653997200000|2022-05-31 11:40:00|27957|27957|27949.93|27949.93|27957|27957|27949.93|27949.93|0
1653997210000|2022-05-31 11:40:10|27949.63|27949.63|27949.63|27949.63|27949.63|27949.63|27949.63|27949.63|0
1653997220000|2022-05-31 11:40:20|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|27953.16|0
1653997300000|2022-05-31 11:41:40|27952.75|27952.75|27952.75|27952.75|27952.75|27952.75|27952.75|27952.75|0
1653997420000|2022-05-31 11:43:40|27952.51|27952.51|27952.51|27952.51|27952.51|27952.51|27952.51|27952.51|0
1653997440000|2022-05-31 11:44:00|27951.91|27951.91|27951.91|27951.91|27951.91|27951.91|27951.91|27951.91|0
1653997450000|2022-05-31 11:44:10|27952.15|27952.15|27952.15|27952.15|27952.15|27952.15|27952.15|27952.15|0
1653997460000|2022-05-31 11:44:20|27953.05|27953.05|27953.05|27953.05|27953.05|27953.05|27953.05|27953.05|0
1653997480000|2022-05-31 11:44:40|27949.52|27949.52|27949.52|27949.52|27949.52|27949.52|27949.52|27949.52|0
1653997540000|2022-05-31 11:45:40|27956.59|27956.59|27956.59|27956.59|27956.59|27956.59|27956.59|27956.59|0
1653997550000|2022-05-31 11:45:50|27953.05|27953.05|27945.98|27945.98|27953.05|27953.05|27945.98|27945.98|0
1653997560000|2022-05-31 11:46:00|27949.52|27949.52|27950.34|27950.34|27950.64|27950.64|27949.52|27949.52|0
1653997570000|2022-05-31 11:46:10|27960.94|27960.94|27960.94|27960.94|27960.94|27960.94|27960.94|27960.94|0
1653997650000|2022-05-31 11:47:30|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|0
1653997680000|2022-05-31 11:48:00|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|27949.44|0
1653997740000|2022-05-31 11:49:00|27956.51|27956.51|27956.51|27956.51|27956.51|27956.51|27956.51|27956.51|0
1653997750000|2022-05-31 11:49:10|27956.27|27956.27|27956.02|27956.02|27956.27|27956.27|27956.02|27956.02|0
1653997880000|2022-05-31 11:51:20|27966.63|27966.63|27973.7|27973.7|27973.7|27973.7|27966.63|27966.63|0
1653997890000|2022-05-31 11:51:30|27966.63|27966.63|27966.63|27966.63|27966.63|27966.63|27966.63|27966.63|0
1653997900000|2022-05-31 11:51:40|27963.09|27963.09|27956.02|27956.02|27963.09|27963.09|27956.02|27956.02|0
1653997920000|2022-05-31 11:52:00|27963.09|27963.09|27963.09|27963.09|27963.09|27963.09|27963.09|27963.09|0
1653997940000|2022-05-31 11:52:20|27963.39|27963.39|27963.39|27963.39|27963.39|27963.39|27963.39|27963.39|0
1653997970000|2022-05-31 11:52:50|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|27962.79|0
1653997990000|2022-05-31 11:53:10|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|27966.33|0
1653998060000|2022-05-31 11:54:20|27969.86|27969.86|27973.4|27973.4|27973.4|27973.4|27969.56|27969.56|0
1653998130000|2022-05-31 11:55:30|27973.88|27973.88|27977.42|27977.42|27977.42|27977.42|27973.88|27973.88|0
1653998150000|2022-05-31 11:55:50|27980.95|27980.95|27977.42|27977.42|27980.95|27980.95|27977.42|27977.42|0
1653998200000|2022-05-31 11:56:40|27977.72|27977.72|27977.72|27977.72|27977.72|27977.72|27977.72|27977.72|0
1653998210000|2022-05-31 11:56:50|27977.42|27977.42|27977.42|27977.42|27977.42|27977.42|27977.42|27977.42|0
1653998240000|2022-05-31 11:57:20|27980.95|27980.95|27973.58|27973.58|27980.95|27980.95|27973.58|27973.58|0
1653998260000|2022-05-31 11:57:40|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|27970.05|0
1653998270000|2022-05-31 11:57:50|27969.64|27969.64|27969.34|27969.34|27969.64|27969.64|27969.34|27969.34|0
1653998310000|2022-05-31 11:58:30|27969.75|27969.75|27969.75|27969.75|27969.75|27969.75|27969.75|27969.75|0
1653998320000|2022-05-31 11:58:40|27966.21|27966.21|27966.21|27966.21|27966.21|27966.21|27966.21|27966.21|0
1653998330000|2022-05-31 11:58:50|27969.75|27969.75|27966.21|27966.21|27969.75|27969.75|27966.21|27966.21|0
1653998340000|2022-05-31 11:59:00|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|27965.91|0
1653998380000|2022-05-31 11:59:40|27972.98|27972.98|27972.98|27972.98|27972.98|27972.98|27972.98|27972.98|0
1653998390000|2022-05-31 11:59:50|27976.52|27976.52|27976.52|27976.52|27976.52|27976.52|27976.52|27976.52|0
1653998400000|2022-05-31 12:00:00|27980.05|27980.05|27983.59|27983.59|27983.59|27983.59|27980.05|27980.05|0
1653998420000|2022-05-31 12:00:20|27980.05|27980.05|27980.05|27980.05|27980.05|27980.05|27980.05|27980.05|0
1653998460000|2022-05-31 12:01:00|27987.12|27987.12|27987.12|27987.12|27987.12|27987.12|27987.12|27987.12|0
1653998470000|2022-05-31 12:01:10|27983.59|27983.59|27983.59|27983.59|27983.59|27983.59|27983.59|27983.59|0
1653998500000|2022-05-31 12:01:40|27980.05|27980.05|27980.05|27980.05|27980.05|27980.05|27980.05|27980.05|0
1653998510000|2022-05-31 12:01:50|27979.75|27979.75|27979.75|27979.75|27979.75|27979.75|27979.75|27979.75|0
1653998560000|2022-05-31 12:02:40|27986.82|27986.82|27986.82|27986.82|27986.82|27986.82|27986.82|27986.82|0
1653998570000|2022-05-31 12:02:50|27986.41|27986.41|27982.87|27982.87|27986.41|27986.41|27982.87|27982.87|0
1653998580000|2022-05-31 12:03:00|27979.34|27979.34|27975.81|27975.81|27979.34|27979.34|27975.81|27975.81|0
1653998590000|2022-05-31 12:03:10|27975.5|27975.5|27975.5|27975.5|27975.5|27975.5|27975.5|27975.5|0
1653998620000|2022-05-31 12:03:40|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|27971.97|0
1653998640000|2022-05-31 12:04:00|27968.43|27968.43|27968.43|27968.43|27968.43|27968.43|27968.43|27968.43|0
1653998650000|2022-05-31 12:04:10|27964.9|27964.9|27961.06|27961.06|27964.9|27964.9|27957.53|27957.53|0
1653998660000|2022-05-31 12:04:20|27950.46|27950.46|27957.53|27957.53|27957.53|27957.53|27950.46|27950.46|0
1653998680000|2022-05-31 12:04:40|27953.69|27953.69|27957.23|27957.23|27957.23|27957.23|27953.69|27953.69|0
1653998690000|2022-05-31 12:04:50|27956.93|27956.93|27964|27964|27964|27964|27956.93|27956.93|0
1653998730000|2022-05-31 12:05:30|27967.53|27967.53|27967.53|27967.53|27967.53|27967.53|27967.53|27967.53|0
1653998740000|2022-05-31 12:05:40|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|0
1653998750000|2022-05-31 12:05:50|27978.14|27978.14|27978.14|27978.14|27978.14|27978.14|27978.14|27978.14|0
1653998770000|2022-05-31 12:06:10|27985.21|27985.21|27985.21|27985.21|27985.21|27985.21|27985.21|27985.21|0
1653998780000|2022-05-31 12:06:20|27992.28|27992.28|27978.14|27978.14|27992.28|27992.28|27978.14|27978.14|0
1653998800000|2022-05-31 12:06:40|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|0
1653998810000|2022-05-31 12:06:50|27971.07|27971.07|27970.77|27970.77|27971.07|27971.07|27970.77|27970.77|0
1653998910000|2022-05-31 12:08:30|27969.87|27969.87|27962.8|27962.8|27969.87|27969.87|27962.8|27962.8|0
1653998930000|2022-05-31 12:08:50|27962.5|27962.5|27962.5|27962.5|27962.5|27962.5|27962.5|27962.5|0
1653998960000|2022-05-31 12:09:20|27961.9|27961.9|27961.9|27961.9|27961.9|27961.9|27961.9|27961.9|0
1653998970000|2022-05-31 12:09:30|27962.2|27962.2|27962.2|27962.2|27962.2|27962.2|27962.2|27962.2|0
1653998980000|2022-05-31 12:09:40|27972.8|27972.8|27972.8|27972.8|27972.8|27972.8|27972.8|27972.8|0
1653998990000|2022-05-31 12:09:50|27969.27|27969.27|27969.27|27969.27|27969.27|27969.27|27969.27|27969.27|0
1653999000000|2022-05-31 12:10:00|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|0
1653999010000|2022-05-31 12:10:10|27965.49|27965.49|27965.49|27965.49|27965.49|27965.49|27965.49|27965.49|0
1653999030000|2022-05-31 12:10:30|27958.42|27958.42|27958.42|27958.42|27958.42|27958.42|27958.42|27958.42|0
1653999070000|2022-05-31 12:11:10|27958.12|27958.12|27958.12|27958.12|27958.12|27958.12|27958.12|27958.12|0
1653999080000|2022-05-31 12:11:20|27958.53|27958.53|27958.53|27958.53|27958.53|27958.53|27958.53|27958.53|0
1653999120000|2022-05-31 12:12:00|27959.13|27959.13|27959.73|27959.73|27959.73|27959.73|27959.13|27959.13|0
1653999130000|2022-05-31 12:12:10|27959.13|27959.13|27959.13|27959.13|27959.13|27959.13|27959.13|27959.13|0
1653999140000|2022-05-31 12:12:20|27962.66|27962.66|27966.2|27966.2|27966.2|27966.2|27962.66|27962.66|0
1653999150000|2022-05-31 12:12:30|27962.66|27962.66|27963.27|27963.27|27963.27|27963.27|27962.66|27962.66|0
1653999170000|2022-05-31 12:12:50|27966.8|27966.8|27967.4|27967.4|27967.4|27967.4|27966.8|27966.8|0
1653999180000|2022-05-31 12:13:00|27963.87|27963.87|27963.87|27963.87|27963.87|27963.87|27963.87|27963.87|0
1653999190000|2022-05-31 12:13:10|27962.23|27962.23|27958.69|27958.69|27962.23|27962.23|27958.28|27958.28|0
1653999200000|2022-05-31 12:13:20|27959.1|27959.1|27958.28|27958.28|27959.1|27959.1|27958.28|27958.28|0
1653999220000|2022-05-31 12:13:40|27957.87|27957.87|27957.87|27957.87|27957.87|27957.87|27957.87|27957.87|0
1653999250000|2022-05-31 12:14:10|27961.41|27961.41|27964.94|27964.94|27964.94|27964.94|27961.41|27961.41|0
1653999290000|2022-05-31 12:14:50|27965.24|27965.24|27965.24|27965.24|27965.24|27965.24|27965.24|27965.24|0
1653999360000|2022-05-31 12:16:00|27968.78|27968.78|27965.24|27965.24|27968.78|27968.78|27965.24|27965.24|0
1653999380000|2022-05-31 12:16:20|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|0
1653999450000|2022-05-31 12:17:30|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|27965.43|0
1653999460000|2022-05-31 12:17:40|27968.96|27968.96|27976.03|27976.03|27976.03|27976.03|27968.96|27968.96|0
1653999470000|2022-05-31 12:17:50|27979.57|27979.57|27979.57|27979.57|27979.57|27979.57|27979.57|27979.57|0
1653999500000|2022-05-31 12:18:20|27976.03|27976.03|27972.5|27972.5|27976.03|27976.03|27972.5|27972.5|0
1653999510000|2022-05-31 12:18:30|27976.03|27976.03|27976.03|27976.03|27976.03|27976.03|27976.03|27976.03|0
1653999560000|2022-05-31 12:19:20|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|27983.1|0
1653999570000|2022-05-31 12:19:30|27983.4|27983.4|27983.4|27983.4|27983.4|27983.4|27983.4|27983.4|0
1653999590000|2022-05-31 12:19:50|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|27979.87|0
1653999600000|2022-05-31 12:20:00|27980.69|27980.69|27980.69|27980.69|27980.69|27980.69|27980.69|27980.69|0
1653999690000|2022-05-31 12:21:30|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|0
1653999730000|2022-05-31 12:22:10|27977.39|27977.39|27977.39|27977.39|27977.39|27977.39|27977.39|27977.39|0
1653999860000|2022-05-31 12:24:20|27976.67|27976.67|27976.67|27976.67|27976.67|27976.67|27976.67|27976.67|0
1653999870000|2022-05-31 12:24:30|27973.13|27973.13|27973.13|27973.13|27973.13|27973.13|27973.13|27973.13|0
1653999880000|2022-05-31 12:24:40|27969.6|27969.6|27969.6|27969.6|27969.6|27969.6|27969.6|27969.6|0
1653999890000|2022-05-31 12:24:50|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|0
1653999900000|2022-05-31 12:25:00|27958.99|27958.99|27966.06|27966.06|27966.06|27966.06|27958.99|27958.99|0
1653999930000|2022-05-31 12:25:30|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|0
1653999970000|2022-05-31 12:26:10|27958.99|27958.99|27976.67|27976.67|27976.67|27976.67|27958.99|27958.99|0
1654000000000|2022-05-31 12:26:40|27976.97|27976.97|27976.97|27976.97|27976.97|27976.97|27976.97|27976.97|0
1654000010000|2022-05-31 12:26:50|27977.27|27977.27|27977.27|27977.27|27977.27|27977.27|27977.27|27977.27|0
1654000020000|2022-05-31 12:27:00|27973.73|27973.73|27977.27|27977.27|27977.27|27977.27|27973.73|27973.73|0
1654000050000|2022-05-31 12:27:30|27980.8|27980.8|27981.51|27981.51|27981.51|27981.51|27980.8|27980.8|0
1654000080000|2022-05-31 12:28:00|27981.21|27981.21|27981.21|27981.21|27981.21|27981.21|27981.21|27981.21|0
1654000090000|2022-05-31 12:28:10|27981.62|27981.62|27981.62|27981.62|27981.62|27981.62|27981.32|27981.32|0
1654000100000|2022-05-31 12:28:20|27985.16|27985.16|27985.16|27985.16|27985.16|27985.16|27985.16|27985.16|0
1654000110000|2022-05-31 12:28:30|27985.57|27985.57|27985.57|27985.57|27985.57|27985.57|27985.57|27985.57|0
1654000130000|2022-05-31 12:28:50|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|27982.03|0
1654000140000|2022-05-31 12:29:00|27985.57|27985.57|27985.57|27985.57|27985.57|27985.57|27985.57|27985.57|0
1654000150000|2022-05-31 12:29:10|27985.98|27985.98|27987.18|27987.18|27987.18|27987.18|27985.98|27985.98|0
1654000200000|2022-05-31 12:30:00|27980.11|27980.11|27980.11|27980.11|27980.11|27980.11|27976.57|27976.57|0
1654000220000|2022-05-31 12:30:20|27980.41|27980.41|27980.41|27980.41|27980.41|27980.41|27980.41|27980.41|0
1654000230000|2022-05-31 12:30:30|27983.94|27983.94|27983.94|27983.94|27983.94|27983.94|27983.94|27983.94|0
1654000260000|2022-05-31 12:31:00|27984.54|27984.54|27984.85|27984.85|27984.85|27984.85|27984.54|27984.54|0
1654000270000|2022-05-31 12:31:10|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|27984.54|0
1654000280000|2022-05-31 12:31:20|27984.24|27984.24|27984.24|27984.24|27984.24|27984.24|27984.24|27984.24|0
1654000290000|2022-05-31 12:31:30|27987.78|27987.78|27987.78|27987.78|27987.78|27987.78|27987.78|27987.78|0
1654000300000|2022-05-31 12:31:40|27986.96|27986.96|27987.78|27987.78|27987.78|27987.78|27986.96|27986.96|0
1654000310000|2022-05-31 12:31:50|27987.37|27987.37|27987.37|27987.37|27987.37|27987.37|27987.37|27987.37|0
1654000320000|2022-05-31 12:32:00|27983.83|27983.83|27983.83|27983.83|27983.83|27983.83|27983.83|27983.83|0
1654000330000|2022-05-31 12:32:10|27980.3|27980.3|27976.76|27976.76|27980.3|27980.3|27976.76|27976.76|0
1654000350000|2022-05-31 12:32:30|27973.23|27973.23|27973.23|27973.23|27973.23|27973.23|27973.23|27973.23|0
1654000360000|2022-05-31 12:32:40|27968.49|27968.49|27972.03|27972.03|27972.03|27972.03|27968.49|27968.49|0
1654000390000|2022-05-31 12:33:10|27971.43|27971.43|27971.43|27971.43|27971.43|27971.43|27971.13|27971.13|0
1654000420000|2022-05-31 12:33:40|27967.89|27967.89|27967.89|27967.89|27967.89|27967.89|27967.89|27967.89|0
1654000480000|2022-05-31 12:34:40|27971.43|27971.43|27971.43|27971.43|27971.43|27971.43|27971.43|27971.43|0
1654000490000|2022-05-31 12:34:50|27978.5|27978.5|27978.5|27978.5|27978.5|27978.5|27978.5|27978.5|0
1654000500000|2022-05-31 12:35:00|27977.9|27977.9|27977.9|27977.9|27977.9|27977.9|27977.9|27977.9|0
1654000510000|2022-05-31 12:35:10|27981.43|27981.43|27981.43|27981.43|27984.97|27984.97|27981.43|27981.43|0
1654000540000|2022-05-31 12:35:40|27980.83|27980.83|27980.53|27980.53|27980.83|27980.83|27980.53|27980.53|0
1654000560000|2022-05-31 12:36:00|27984.06|27984.06|27987.6|27987.6|27987.6|27987.6|27984.06|27984.06|0
1654000570000|2022-05-31 12:36:10|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|27987.3|0
1654000620000|2022-05-31 12:37:00|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|27990.83|0
1654000660000|2022-05-31 12:37:40|27990.53|27990.53|27990.53|27990.53|27990.53|27990.53|27990.53|27990.53|0
1654000690000|2022-05-31 12:38:10|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|0
1654000720000|2022-05-31 12:38:40|27997.3|27997.3|27997.3|27997.3|27997.3|27997.3|27997.3|27997.3|0
1654000740000|2022-05-31 12:39:00|28004.37|28004.37|28004.37|28004.37|28004.37|28004.37|28004.37|28004.37|0
1654000760000|2022-05-31 12:39:20|28007.91|28007.91|28008.21|28008.21|28008.21|28008.21|28007.91|28007.91|0
1654000780000|2022-05-31 12:39:40|28011.74|28011.74|28011.74|28011.74|28011.74|28011.74|28011.74|28011.74|0
1654000800000|2022-05-31 12:40:00|28008.21|28008.21|28001.14|28001.14|28008.21|28008.21|28001.14|28001.14|0
1654000840000|2022-05-31 12:40:40|28000.84|28000.84|28000.84|28000.84|28000.84|28000.84|28000.02|28000.02|0
1654000850000|2022-05-31 12:40:50|28001.14|28001.14|28001.14|28001.14|28001.14|28001.14|28001.14|28001.14|0
1654000860000|2022-05-31 12:41:00|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|27997.6|0
1654000870000|2022-05-31 12:41:10|27990.53|27990.53|27983.16|27983.16|27990.53|27990.53|27983.16|27983.16|0
1654000910000|2022-05-31 12:41:50|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|0
1654000990000|2022-05-31 12:43:10|27997.3|27997.3|27999.11|27999.11|27999.11|27999.11|27997.3|27997.3|0
1654001000000|2022-05-31 12:43:20|27998.81|27998.81|27998.81|27998.81|27998.81|27998.81|27998.81|27998.81|0
1654001050000|2022-05-31 12:44:10|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|28000.01|0
1654001090000|2022-05-31 12:44:50|28000.42|28000.42|28000.83|28000.83|28000.83|28000.83|28000.42|28000.42|0
1654001140000|2022-05-31 12:45:40|28004.36|28004.36|28004.36|28004.36|28004.36|28004.36|28004.36|28004.36|0
1654001160000|2022-05-31 12:46:00|28007.9|28007.9|28008.72|28008.72|28008.72|28008.72|28007.9|28007.9|0
1654001200000|2022-05-31 12:46:40|28009.32|28009.32|28009.32|28009.32|28009.32|28009.32|28009.32|28009.32|0
1654001220000|2022-05-31 12:47:00|28008.42|28008.42|28007.81|28007.81|28011.35|28011.35|28007.81|28007.81|0
1654001260000|2022-05-31 12:47:40|28004.28|28004.28|28004.88|28004.88|28004.88|28004.88|28004.28|28004.28|0
1654001290000|2022-05-31 12:48:10|28011.95|28011.95|28015.49|28015.49|28015.49|28015.49|28011.95|28011.95|0
1654001340000|2022-05-31 12:49:00|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|28019.02|0
1654001350000|2022-05-31 12:49:10|28015.49|28015.49|28019.02|28019.02|28019.02|28019.02|28015.49|28015.49|0
1654001360000|2022-05-31 12:49:20|28019.62|28019.62|28001.95|28001.95|28019.62|28019.62|28001.95|28001.95|0
1654001380000|2022-05-31 12:49:40|28002.55|28002.55|28006.49|28006.49|28006.49|28006.49|28002.55|28002.55|0
1654001400000|2022-05-31 12:50:00|28017.1|28017.1|28017.1|28017.1|28017.1|28017.1|28017.1|28017.1|0
1654001420000|2022-05-31 12:50:20|28006.49|28006.49|28002.96|28002.96|28006.49|28006.49|28002.96|28002.96|0
1654001440000|2022-05-31 12:50:40|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|0
1654001480000|2022-05-31 12:51:20|27995.59|27995.59|27992.05|27992.05|27995.59|27995.59|27992.05|27992.05|0
1654001490000|2022-05-31 12:51:30|27988.52|27988.52|27988.11|27988.11|27988.52|27988.52|27988.11|27988.11|0
1654001500000|2022-05-31 12:51:40|27988.41|27988.41|27989.01|27989.01|27989.01|27989.01|27988.41|27988.41|0
1654001510000|2022-05-31 12:51:50|27985.47|27985.47|27985.47|27985.47|27985.47|27985.47|27985.47|27985.47|0
1654001530000|2022-05-31 12:52:10|27981.94|27981.94|27978.4|27978.4|27981.94|27981.94|27978.4|27978.4|0
1654001550000|2022-05-31 12:52:30|27971.33|27971.33|27971.33|27971.33|27971.33|27971.33|27971.33|27971.33|0
1654001600000|2022-05-31 12:53:20|27967.8|27967.8|27974.87|27974.87|27974.87|27974.87|27967.8|27967.8|0
1654001610000|2022-05-31 12:53:30|27975.28|27975.28|27975.28|27975.28|27975.28|27975.28|27975.28|27975.28|0
1654001620000|2022-05-31 12:53:40|27974.98|27974.98|27978.51|27978.51|27978.51|27978.51|27974.98|27974.98|0
1654001640000|2022-05-31 12:54:00|27982.05|27982.05|27982.05|27982.05|27982.05|27982.05|27982.05|27982.05|0
1654001680000|2022-05-31 12:54:40|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|27978.51|0
1654001690000|2022-05-31 12:54:50|27974.98|27974.98|27974.98|27974.98|27974.98|27974.98|27974.98|27974.98|0
1654001700000|2022-05-31 12:55:00|27974.16|27974.16|27969.72|27969.72|27977.69|27977.69|27969.72|27969.72|0
1654001710000|2022-05-31 12:55:10|27966.19|27966.19|27966.19|27966.19|27966.19|27966.19|27966.19|27966.19|0
1654001740000|2022-05-31 12:55:40|27962.65|27962.65|27962.95|27962.95|27962.95|27962.95|27962.65|27962.65|0
1654001750000|2022-05-31 12:55:50|27959.42|27959.42|27959.42|27959.42|27959.42|27959.42|27959.42|27959.42|0
1654001770000|2022-05-31 12:56:10|27958.69|27958.69|27959.18|27959.18|27959.18|27959.18|27958.69|27958.69|0
1654001790000|2022-05-31 12:56:30|27948.57|27948.57|27948.57|27948.57|27948.57|27948.57|27948.57|27948.57|0
1654001800000|2022-05-31 12:56:40|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|27947.97|0
1654001810000|2022-05-31 12:56:50|27944.44|27944.44|27944.44|27944.44|27944.44|27944.44|27944.44|27944.44|0
1654001840000|2022-05-31 12:57:20|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|0
1654001860000|2022-05-31 12:57:40|27943.84|27943.84|27944.14|27944.14|27944.14|27944.14|27943.84|27943.84|0
1654001870000|2022-05-31 12:57:50|27943.23|27943.23|27928.79|27928.79|27943.23|27943.23|27928.79|27928.79|0
1654001880000|2022-05-31 12:58:00|27921.72|27921.72|27925.56|27925.56|27925.56|27925.56|27921.42|27921.42|0
1654001910000|2022-05-31 12:58:30|27918.49|27918.49|27918.49|27918.49|27918.49|27918.49|27918.49|27918.49|0
1654001930000|2022-05-31 12:58:50|27918.19|27918.19|27918.19|27918.19|27918.19|27918.19|27918.19|27918.19|0
1654001970000|2022-05-31 12:59:30|27914.65|27914.65|27914.35|27914.35|27914.65|27914.65|27914.35|27914.35|0
1654001980000|2022-05-31 12:59:40|27914.65|27914.65|27914.96|27914.96|27914.96|27914.96|27914.65|27914.65|0
1654002010000|2022-05-31 13:00:10|27922.02|27922.02|27924.96|27924.96|27925.56|27925.56|27922.02|27922.02|0
1654002060000|2022-05-31 13:01:00|27921.42|27921.42|27921.42|27921.42|27921.42|27921.42|27921.42|27921.42|0
1654002090000|2022-05-31 13:01:30|27921.12|27921.12|27923.63|27923.63|27923.63|27923.63|27920.1|27920.1|0
1654002100000|2022-05-31 13:01:40|27923.93|27923.93|27923.93|27923.93|27923.93|27923.93|27923.93|27923.93|0
1654002120000|2022-05-31 13:02:00|27923.33|27923.33|27922.92|27922.92|27923.33|27923.33|27922.92|27922.92|0
1654002130000|2022-05-31 13:02:10|27926.46|27926.46|27930.59|27930.59|27930.59|27930.59|27926.46|27926.46|0
1654002140000|2022-05-31 13:02:20|27934.13|27934.13|27937.96|27937.96|27937.96|27937.96|27934.13|27934.13|0
1654002150000|2022-05-31 13:02:30|27941.5|27941.5|27941.5|27941.5|27941.5|27941.5|27941.5|27941.5|0
1654002160000|2022-05-31 13:02:40|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1654002170000|2022-05-31 13:02:50|27948.57|27948.57|27945.03|27945.03|27948.57|27948.57|27945.03|27945.03|0
1654002210000|2022-05-31 13:03:30|27944.43|27944.43|27944.43|27944.43|27944.43|27944.43|27944.43|27944.43|0
1654002220000|2022-05-31 13:03:40|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|27945.03|0
1654002240000|2022-05-31 13:04:00|27948.57|27948.57|27952.1|27952.1|27952.1|27952.1|27948.57|27948.57|0
1654002250000|2022-05-31 13:04:10|27955.64|27955.64|27959.58|27959.58|27959.58|27959.58|27955.64|27955.64|0
1654002260000|2022-05-31 13:04:20|27963.12|27963.12|27963.12|27963.12|27963.12|27963.12|27963.12|27963.12|0
1654002290000|2022-05-31 13:04:50|27959.58|27959.58|27959.58|27959.58|27959.58|27959.58|27959.58|27959.58|0
1654002300000|2022-05-31 13:05:00|27966.65|27966.65|27966.65|27966.65|27966.65|27966.65|27966.65|27966.65|0
1654002340000|2022-05-31 13:05:40|27966.35|27966.35|27969.89|27969.89|27969.89|27969.89|27966.35|27966.35|0
1654002360000|2022-05-31 13:06:00|27969.29|27969.29|27968.98|27968.98|27969.29|27969.29|27968.98|27968.98|0
1654002370000|2022-05-31 13:06:10|27969.29|27969.29|27968.68|27968.68|27969.29|27969.29|27968.68|27968.68|0
1654002380000|2022-05-31 13:06:20|27972.22|27972.22|27972.22|27972.22|27972.22|27972.22|27972.22|27972.22|0
1654002390000|2022-05-31 13:06:30|27971.62|27971.62|27971.32|27971.32|27971.62|27971.62|27971.02|27971.02|0
1654002410000|2022-05-31 13:06:50|27970.91|27970.91|27975.34|27975.34|27975.34|27975.34|27970.91|27970.91|0
1654002430000|2022-05-31 13:07:10|27978.88|27978.88|27978.88|27978.88|27978.88|27978.88|27978.88|27978.88|0
1654002440000|2022-05-31 13:07:20|27971.81|27971.81|27971.81|27971.81|27971.81|27971.81|27971.81|27971.81|0
1654002450000|2022-05-31 13:07:30|27968.27|27968.27|27964.74|27964.74|27968.27|27968.27|27964.74|27964.74|0
1654002460000|2022-05-31 13:07:40|27965.64|27965.64|27965.64|27965.64|27965.64|27965.64|27965.64|27965.64|0
1654002470000|2022-05-31 13:07:50|27962.11|27962.11|27962.11|27962.11|27962.11|27962.11|27962.11|27962.11|0
1654002540000|2022-05-31 13:09:00|27961.2|27961.2|27960.9|27960.9|27961.2|27961.2|27960.9|27960.9|0
1654002560000|2022-05-31 13:09:20|27967.97|27967.97|27967.97|27967.97|27967.97|27967.97|27967.97|27967.97|0
1654002570000|2022-05-31 13:09:30|27964.44|27964.44|27964.44|27964.44|27964.44|27964.44|27964.44|27964.44|0
1654002580000|2022-05-31 13:09:40|27964.74|27964.74|27965.04|27965.04|27965.04|27965.04|27964.74|27964.74|0
1654002590000|2022-05-31 13:09:50|27965.28|27965.28|27965.28|27965.28|27965.28|27965.28|27965.28|27965.28|0
1654002600000|2022-05-31 13:10:00|27964.38|27964.38|27963.78|27963.78|27964.38|27964.38|27963.78|27963.78|0
1654002610000|2022-05-31 13:10:10|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|27967.32|0
1654002650000|2022-05-31 13:10:50|27963.78|27963.78|27963.78|27963.78|27963.78|27963.78|27963.78|27963.78|0
1654002680000|2022-05-31 13:11:20|27964.38|27964.38|27964.68|27964.68|27964.68|27964.68|27964.38|27964.38|0
1654002690000|2022-05-31 13:11:30|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|27964.38|0
1654002700000|2022-05-31 13:11:40|27964.68|27964.68|27961.75|27961.75|27965.28|27965.28|27961.75|27961.75|0
1654002710000|2022-05-31 13:11:50|27961.45|27961.45|27961.45|27961.45|27961.45|27961.45|27961.45|27961.45|0
1654002730000|2022-05-31 13:12:10|27954.38|27954.38|27954.38|27954.38|27954.38|27954.38|27954.38|27954.38|0
1654002790000|2022-05-31 13:13:10|27961.45|27961.45|27957.91|27957.91|27961.45|27961.45|27957.91|27957.91|0
1654002810000|2022-05-31 13:13:30|27961.45|27961.45|27965.28|27965.28|27965.28|27965.28|27961.45|27961.45|0
1654002820000|2022-05-31 13:13:40|27965.88|27965.88|27966.18|27966.18|27966.18|27966.18|27965.88|27965.88|0
1654002830000|2022-05-31 13:13:50|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|0
1654002840000|2022-05-31 13:14:00|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|0
1654002850000|2022-05-31 13:14:10|27980.32|27980.32|27983.86|27983.86|27983.86|27983.86|27980.32|27980.32|0
1654002870000|2022-05-31 13:14:30|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|27980.32|0
1654002900000|2022-05-31 13:15:00|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|0
1654002910000|2022-05-31 13:15:10|27983.26|27983.26|27990.33|27990.33|27990.33|27990.33|27983.26|27983.26|0
1654002930000|2022-05-31 13:15:30|27997.4|27997.4|27997.4|27997.4|27997.4|27997.4|27997.4|27997.4|0
1654002940000|2022-05-31 13:15:40|27986.79|27986.79|27980.32|27980.32|27987.39|27987.39|27980.32|27980.32|0
1654002980000|2022-05-31 13:16:20|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|27983.86|0
1654003010000|2022-05-31 13:16:50|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|27987.39|0
1654003020000|2022-05-31 13:17:00|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|0
1654003050000|2022-05-31 13:17:30|27987.03|27987.03|27983.5|27983.5|27987.03|27987.03|27983.5|27983.5|0
1654003060000|2022-05-31 13:17:40|27983.26|27983.26|27983.56|27983.56|27983.56|27983.56|27983.26|27983.26|0
1654003090000|2022-05-31 13:18:10|27983.26|27983.26|27983.26|27983.26|27983.26|27983.26|27983.26|27983.26|0
1654003140000|2022-05-31 13:19:00|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|27979.72|0
1654003150000|2022-05-31 13:19:10|27980.02|27980.02|27980.02|27980.02|27980.02|27980.02|27980.02|27980.02|0
1654003160000|2022-05-31 13:19:20|27976.49|27976.49|27972.95|27972.95|27976.49|27976.49|27972.95|27972.95|0
1654003180000|2022-05-31 13:19:40|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|0
1654003190000|2022-05-31 13:19:50|27969.72|27969.72|27969.72|27969.72|27969.72|27969.72|27969.72|27969.72|0
1654003200000|2022-05-31 13:20:00|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|27973.25|0
1654003250000|2022-05-31 13:20:50|27980.32|27980.32|27979.72|27979.72|27980.32|27980.32|27979.72|27979.72|0
1654003270000|2022-05-31 13:21:10|27980.32|27980.32|27983.26|27983.26|27990.33|27990.33|27979.72|27979.72|0
1654003280000|2022-05-31 13:21:20|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|27986.79|0
1654003300000|2022-05-31 13:21:40|27983.26|27983.26|27983.86|27983.86|27983.86|27983.86|27983.26|27983.26|0
1654003330000|2022-05-31 13:22:10|27990.93|27990.93|27990.93|27990.93|27990.93|27990.93|27990.93|27990.93|0
1654003370000|2022-05-31 13:22:50|27991.23|27991.23|27991.23|27991.23|27991.23|27991.23|27991.23|27991.23|0
1654003450000|2022-05-31 13:24:10|27984.16|27984.16|27970.02|27970.02|27984.16|27984.16|27970.02|27970.02|0
1654003460000|2022-05-31 13:24:20|27966.48|27966.48|27959.41|27959.41|27966.48|27966.48|27959.41|27959.41|0
1654003480000|2022-05-31 13:24:40|27959|27959|27955.06|27955.06|27959|27959|27955.06|27955.06|0
1654003490000|2022-05-31 13:24:50|27954.65|27954.65|27953.45|27953.45|27954.65|27954.65|27953.45|27953.45|0
1654003510000|2022-05-31 13:25:10|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|0
1654003540000|2022-05-31 13:25:40|27950.21|27950.21|27950.51|27950.51|27950.51|27950.51|27950.21|27950.21|0
1654003560000|2022-05-31 13:26:00|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|0
1654003570000|2022-05-31 13:26:10|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|0
1654003590000|2022-05-31 13:26:30|27939.31|27939.31|27939.31|27939.31|27939.31|27939.31|27939.31|27939.31|0
1654003600000|2022-05-31 13:26:40|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|0
1654003610000|2022-05-31 13:26:50|27939.31|27939.31|27939.91|27939.91|27939.91|27939.91|27939.31|27939.31|0
1654003650000|2022-05-31 13:27:30|27940.15|27940.15|27940.15|27940.15|27940.15|27940.15|27940.15|27940.15|0
1654003670000|2022-05-31 13:27:50|27947.22|27947.22|27943.09|27943.09|27947.22|27947.22|27943.09|27943.09|0
1654003730000|2022-05-31 13:28:50|27946.62|27946.62|27946.62|27946.62|27946.62|27946.62|27946.62|27946.62|0
1654003760000|2022-05-31 13:29:20|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|27947.22|0
1654003770000|2022-05-31 13:29:30|27943.69|27943.69|27940.15|27940.15|27943.69|27943.69|27940.15|27940.15|0
1654003780000|2022-05-31 13:29:40|27940.45|27940.45|27940.45|27940.45|27940.45|27940.45|27940.45|27940.45|0
1654003790000|2022-05-31 13:29:50|27951.06|27951.06|27968.73|27968.73|27968.73|27968.73|27951.06|27951.06|0
1654003800000|2022-05-31 13:30:00|27968.43|27968.43|27961.6|27961.6|27968.43|27968.43|27951|27951|0
1654003810000|2022-05-31 13:30:10|27962.2|27962.2|27965.74|27965.74|27965.74|27965.74|27962.2|27962.2|0
1654003830000|2022-05-31 13:30:30|27965.14|27965.14|27958.07|27958.07|27965.14|27965.14|27958.07|27958.07|0
1654003840000|2022-05-31 13:30:40|27958.97|27958.97|27959.27|27959.27|27959.27|27959.27|27958.97|27958.97|0
1654003860000|2022-05-31 13:31:00|27955.73|27955.73|27951.9|27951.9|27955.73|27955.73|27951.9|27951.9|0
1654003870000|2022-05-31 13:31:10|27948.36|27948.36|27951.9|27951.9|27951.9|27951.9|27948.36|27948.36|0
1654003880000|2022-05-31 13:31:20|27944.83|27944.83|27944.23|27944.23|27944.83|27944.83|27944.23|27944.23|0
1654003890000|2022-05-31 13:31:30|27933.62|27933.62|27933.62|27933.62|27933.62|27933.62|27933.62|27933.62|0
1654003900000|2022-05-31 13:31:40|27933.32|27933.32|27940.69|27940.69|27940.69|27940.69|27933.32|27933.32|0
1654003920000|2022-05-31 13:32:00|27930.09|27930.09|27930.09|27930.09|27930.09|27930.09|27930.09|27930.09|0
1654003930000|2022-05-31 13:32:10|27926.55|27926.55|27912.41|27912.41|27926.55|27926.55|27898.27|27898.27|0
1654003940000|2022-05-31 13:32:20|27923.02|27923.02|27923.02|27923.02|27923.02|27923.02|27923.02|27923.02|0
1654003950000|2022-05-31 13:32:30|27922.72|27922.72|27922.72|27922.72|27922.72|27922.72|27922.72|27922.72|0
1654003960000|2022-05-31 13:32:40|27926.25|27926.25|27926.25|27926.25|27926.25|27926.25|27926.25|27926.25|0
1654003970000|2022-05-31 13:32:50|27926.55|27926.55|27933.62|27933.62|27933.62|27933.62|27926.55|27926.55|0
1654003980000|2022-05-31 13:33:00|27933.32|27933.32|27929.19|27929.19|27933.32|27933.32|27929.19|27929.19|0
1654003990000|2022-05-31 13:33:10|27932.72|27932.72|27932.72|27932.72|27936.26|27936.26|27932.72|27932.72|0
1654004000000|2022-05-31 13:33:20|27936.26|27936.26|27939.79|27939.79|27939.79|27939.79|27936.26|27936.26|0
1654004010000|2022-05-31 13:33:30|27940.09|27940.09|27938.97|27938.97|27940.09|27940.09|27938.97|27938.97|0
1654004020000|2022-05-31 13:33:40|27942.51|27942.51|27943.52|27943.52|27943.52|27943.52|27942.51|27942.51|0
1654004030000|2022-05-31 13:33:50|27939.98|27939.98|27939.98|27939.98|27939.98|27939.98|27939.98|27939.98|0
1654004040000|2022-05-31 13:34:00|27939.38|27939.38|27935.85|27935.85|27939.38|27939.38|27935.85|27935.85|0
1654004050000|2022-05-31 13:34:10|27942.92|27942.92|27949.99|27949.99|27949.99|27949.99|27942.92|27942.92|0
1654004060000|2022-05-31 13:34:20|27953.52|27953.52|27953.52|27953.52|27953.52|27953.52|27953.52|27953.52|0
1654004080000|2022-05-31 13:34:40|27949.99|27949.99|27946.15|27946.15|27949.99|27949.99|27946.15|27946.15|0
1654004090000|2022-05-31 13:34:50|27947.38|27947.38|27937.19|27937.19|27951.33|27951.33|27937.19|27937.19|0
1654004100000|2022-05-31 13:35:00|27933.65|27933.65|27926.58|27926.58|27933.65|27933.65|27926.58|27926.58|0
1654004110000|2022-05-31 13:35:10|27919.51|27919.51|27919.51|27919.51|27919.51|27919.51|27919.51|27919.51|0
1654004120000|2022-05-31 13:35:20|27926.58|27926.58|27926.58|27926.58|27926.88|27926.88|27926.58|27926.58|0
1654004130000|2022-05-31 13:35:30|27930.12|27930.12|27933.95|27933.95|27933.95|27933.95|27930.12|27930.12|0
1654004140000|2022-05-31 13:35:40|27934.25|27934.25|27934.25|27934.25|27934.25|27934.25|27934.25|27934.25|0
1654004160000|2022-05-31 13:36:00|27930.72|27930.72|27930.72|27930.72|27930.72|27930.72|27930.72|27930.72|0
1654004170000|2022-05-31 13:36:10|27920.11|27920.11|27909.51|27909.51|27920.11|27920.11|27909.51|27909.51|0
1654004200000|2022-05-31 13:36:40|27908.91|27908.91|27905.37|27905.37|27908.91|27908.91|27905.37|27905.37|0
1654004230000|2022-05-31 13:37:10|27894.77|27894.77|27883.04|27883.04|27894.77|27894.77|27872.44|27872.44|0
1654004240000|2022-05-31 13:37:20|27890.11|27890.11|27885.98|27885.98|27890.11|27890.11|27885.98|27885.98|0
1654004250000|2022-05-31 13:37:30|27886.58|27886.58|27886.58|27886.58|27886.58|27886.58|27886.58|27886.58|0
1654004260000|2022-05-31 13:37:40|27885.55|27885.55|27885.85|27885.85|27885.85|27885.85|27885.55|27885.55|0
1654004280000|2022-05-31 13:38:00|27886.15|27886.15|27882.62|27882.62|27886.15|27886.15|27882.62|27882.62|0
1654004290000|2022-05-31 13:38:10|27886.15|27886.15|27886.15|27886.15|27886.15|27886.15|27886.15|27886.15|0
1654004300000|2022-05-31 13:38:20|27893.22|27893.22|27893.76|27893.76|27893.76|27893.76|27893.22|27893.22|0
1654004310000|2022-05-31 13:38:30|27893.46|27893.46|27889.63|27889.63|27893.46|27893.46|27889.63|27889.63|0
1654004330000|2022-05-31 13:38:50|27889.03|27889.03|27889.03|27889.03|27889.03|27889.03|27889.03|27889.03|0
1654004340000|2022-05-31 13:39:00|27888.62|27888.62|27888.62|27888.62|27888.62|27888.62|27888.62|27888.62|0
1654004350000|2022-05-31 13:39:10|27892.15|27892.15|27895.09|27895.09|27895.09|27895.09|27891.55|27891.55|0
1654004360000|2022-05-31 13:39:20|27898.62|27898.62|27895.39|27895.39|27898.62|27898.62|27895.39|27895.39|0
1654004370000|2022-05-31 13:39:30|27902.46|27902.46|27905.99|27905.99|27905.99|27905.99|27902.46|27902.46|0
1654004380000|2022-05-31 13:39:40|27902.46|27902.46|27877.71|27877.71|27902.46|27902.46|27877.71|27877.71|0
1654004390000|2022-05-31 13:39:50|27891.85|27891.85|27884.78|27884.78|27891.85|27891.85|27884.78|27884.78|0
1654004400000|2022-05-31 13:40:00|27881.25|27881.25|27881.25|27881.25|27881.25|27881.25|27881.25|27881.25|0
1654004420000|2022-05-31 13:40:20|27877.71|27877.71|27877.71|27877.71|27877.71|27877.71|27877.71|27877.71|0
1654004430000|2022-05-31 13:40:30|27884.78|27884.78|27884.78|27884.78|27888.32|27888.32|27884.78|27884.78|0
1654004470000|2022-05-31 13:41:10|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|27891.85|0
1654004480000|2022-05-31 13:41:20|27884.78|27884.78|27873.58|27873.58|27884.78|27884.78|27873.58|27873.58|0
1654004490000|2022-05-31 13:41:30|27866.51|27866.51|27859.33|27859.33|27866.81|27866.81|27859.33|27859.33|0
1654004500000|2022-05-31 13:41:40|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|0
1654004520000|2022-05-31 13:42:00|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|0
1654004540000|2022-05-31 13:42:20|27852.56|27852.56|27856.09|27856.09|27859.63|27859.63|27852.56|27852.56|0
1654004560000|2022-05-31 13:42:40|27855.79|27855.79|27852.26|27852.26|27855.79|27855.79|27852.26|27852.26|0
1654004600000|2022-05-31 13:43:20|27851.96|27851.96|27851.96|27851.96|27851.96|27851.96|27851.96|27851.96|0
1654004610000|2022-05-31 13:43:30|27848.42|27848.42|27848.42|27848.42|27848.42|27848.42|27848.42|27848.42|0
1654004620000|2022-05-31 13:43:40|27859.03|27859.03|27852.26|27852.26|27859.03|27859.03|27851.96|27851.96|0
1654004630000|2022-05-31 13:43:50|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|27855.79|0
1654004650000|2022-05-31 13:44:10|27852.26|27852.26|27848|27848|27852.26|27852.26|27848|27848|0
1654004660000|2022-05-31 13:44:20|27851.53|27851.53|27851.12|27851.12|27851.53|27851.53|27851.12|27851.12|0
1654004680000|2022-05-31 13:44:40|27844.05|27844.05|27850.82|27850.82|27851.12|27851.12|27844.05|27844.05|0
1654004700000|2022-05-31 13:45:00|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|0
1654004720000|2022-05-31 13:45:20|27854.36|27854.36|27854.36|27854.36|27854.36|27854.36|27854.36|27854.36|0
1654004730000|2022-05-31 13:45:30|27857.89|27857.89|27858.49|27858.49|27858.49|27858.49|27857.89|27857.89|0
1654004740000|2022-05-31 13:45:40|27859.39|27859.39|27862.93|27862.93|27862.93|27862.93|27859.39|27859.39|0
1654004760000|2022-05-31 13:46:00|27862.33|27862.33|27858.79|27858.79|27862.33|27862.33|27858.79|27858.79|0
1654004770000|2022-05-31 13:46:10|27862.33|27862.33|27862.09|27862.09|27862.33|27862.33|27862.09|27862.09|0
1654004780000|2022-05-31 13:46:20|27855.02|27855.02|27844.41|27844.41|27855.02|27855.02|27844.41|27844.41|0
1654004790000|2022-05-31 13:46:30|27840.88|27840.88|27840.88|27840.88|27840.88|27840.88|27840.88|27840.88|0
1654004820000|2022-05-31 13:47:00|27844.41|27844.41|27845.01|27845.01|27845.31|27845.31|27844.41|27844.41|0
1654004850000|2022-05-31 13:47:30|27845.42|27845.42|27846.32|27846.32|27846.32|27846.32|27845.42|27845.42|0
1654004860000|2022-05-31 13:47:40|27847.22|27847.22|27840.15|27840.15|27847.22|27847.22|27840.15|27840.15|0
1654004870000|2022-05-31 13:47:50|27833.08|27833.08|27836.62|27836.62|27836.62|27836.62|27833.08|27833.08|0
1654004880000|2022-05-31 13:48:00|27833.08|27833.08|27836.62|27836.62|27836.62|27836.62|27833.08|27833.08|0
1654004890000|2022-05-31 13:48:10|27833.08|27833.08|27832.48|27832.48|27833.08|27833.08|27831.88|27831.88|0
1654004920000|2022-05-31 13:48:40|27828.95|27828.95|27828.95|27828.95|27828.95|27828.95|27828.95|27828.95|0
1654004930000|2022-05-31 13:48:50|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|27828.65|0
1654004940000|2022-05-31 13:49:00|27825.11|27825.11|27828.65|27828.65|27828.65|27828.65|27818.04|27818.04|0
1654004970000|2022-05-31 13:49:30|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|27828.35|0
1654004980000|2022-05-31 13:49:40|27835.42|27835.42|27843.39|27843.39|27843.39|27843.39|27835.42|27835.42|0
1654005020000|2022-05-31 13:50:20|27846.92|27846.92|27850.46|27850.46|27850.46|27850.46|27846.92|27846.92|0
1654005050000|2022-05-31 13:50:50|27851.06|27851.06|27850.76|27850.76|27851.06|27851.06|27850.76|27850.76|0
1654005060000|2022-05-31 13:51:00|27852.26|27852.26|27852.26|27852.26|27852.26|27852.26|27851.66|27851.66|0
1654005080000|2022-05-31 13:51:20|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|27852.14|0
1654005090000|2022-05-31 13:51:30|27855.68|27855.68|27855.68|27855.68|27855.68|27855.68|27855.68|27855.68|0
1654005100000|2022-05-31 13:51:40|27862.75|27862.75|27867.48|27867.48|27867.78|27867.78|27862.75|27862.75|0
1654005160000|2022-05-31 13:52:40|27867.18|27867.18|27860.11|27860.11|27867.18|27867.18|27860.11|27860.11|0
1654005170000|2022-05-31 13:52:50|27859.99|27859.99|27877.67|27877.67|27877.67|27877.67|27859.99|27859.99|0
1654005190000|2022-05-31 13:53:10|27874.13|27874.13|27881.2|27881.2|27881.2|27881.2|27874.13|27874.13|0
1654005200000|2022-05-31 13:53:20|27874.13|27874.13|27870.6|27870.6|27874.13|27874.13|27870.6|27870.6|0
1654005220000|2022-05-31 13:53:40|27874.13|27874.13|27874.13|27874.13|27877.67|27877.67|27874.13|27874.13|0
1654005230000|2022-05-31 13:53:50|27870.6|27870.6|27870.6|27870.6|27870.6|27870.6|27870.6|27870.6|0
1654005240000|2022-05-31 13:54:00|27870.19|27870.19|27870.19|27870.19|27870.19|27870.19|27870.19|27870.19|0
1654005250000|2022-05-31 13:54:10|27873.72|27873.72|27873.72|27873.72|27873.72|27873.72|27873.72|27873.72|0
1654005260000|2022-05-31 13:54:20|27877.26|27877.26|27888.58|27888.58|27888.58|27888.58|27877.26|27877.26|0
1654005270000|2022-05-31 13:54:30|27895.65|27895.65|27895.65|27895.65|27895.65|27895.65|27895.65|27895.65|0
1654005290000|2022-05-31 13:54:50|27896.47|27896.47|27903.54|27903.54|27903.54|27903.54|27896.47|27896.47|0
1654005310000|2022-05-31 13:55:10|27902.94|27902.94|27903.54|27903.54|27903.54|27903.54|27902.94|27902.94|0
1654005320000|2022-05-31 13:55:20|27903.84|27903.84|27900.61|27900.61|27904.14|27904.14|27900.61|27900.61|0
1654005330000|2022-05-31 13:55:30|27904.14|27904.14|27907.68|27907.68|27907.68|27907.68|27904.14|27904.14|0
1654005360000|2022-05-31 13:56:00|27911.21|27911.21|27914.75|27914.75|27914.75|27914.75|27911.21|27911.21|0
1654005370000|2022-05-31 13:56:10|27918.28|27918.28|27915.05|27915.05|27918.28|27918.28|27915.05|27915.05|0
1654005380000|2022-05-31 13:56:20|27918.58|27918.58|27918.58|27918.58|27918.58|27918.58|27918.58|27918.58|0
1654005400000|2022-05-31 13:56:40|27922.12|27922.12|27922.12|27922.12|27922.12|27922.12|27922.12|27922.12|0
1654005450000|2022-05-31 13:57:30|27918.58|27918.58|27915.05|27915.05|27918.58|27918.58|27915.05|27915.05|0
1654005460000|2022-05-31 13:57:40|27914.45|27914.45|27910.91|27910.91|27914.45|27914.45|27910.91|27910.91|0
1654005480000|2022-05-31 13:58:00|27907.38|27907.38|27907.38|27907.38|27907.38|27907.38|27907.38|27907.38|0
1654005490000|2022-05-31 13:58:10|27903.84|27903.84|27903.84|27903.84|27903.84|27903.84|27903.84|27903.84|0
1654005520000|2022-05-31 13:58:40|27900.31|27900.31|27900.31|27900.31|27900.31|27900.31|27900.31|27900.31|0
1654005530000|2022-05-31 13:58:50|27900.01|27900.01|27896.17|27896.17|27900.01|27900.01|27896.17|27896.17|0
1654005540000|2022-05-31 13:59:00|27896.47|27896.47|27896.47|27896.47|27896.47|27896.47|27896.47|27896.47|0
1654005550000|2022-05-31 13:59:10|27892.94|27892.94|27891.73|27891.73|27892.94|27892.94|27891.73|27891.73|0
1654005580000|2022-05-31 13:59:40|27898.8|27898.8|27898.39|27898.39|27898.8|27898.8|27898.39|27898.39|0
1654005590000|2022-05-31 13:59:50|27894.86|27894.86|27881.32|27881.32|27894.86|27894.86|27880.72|27880.72|0
1654005600000|2022-05-31 14:00:00|27877.79|27877.79|27884.61|27884.61|27884.61|27884.61|27877.54|27877.54|0
1654005630000|2022-05-31 14:00:30|27884.91|27884.91|27881.68|27881.68|27885.21|27885.21|27881.68|27881.68|0
1654005640000|2022-05-31 14:00:40|27878.14|27878.14|27874.61|27874.61|27878.14|27878.14|27871.08|27871.08|0
1654005670000|2022-05-31 14:01:10|27875.02|27875.02|27875.02|27875.02|27875.02|27875.02|27875.02|27875.02|0
1654005680000|2022-05-31 14:01:20|27871.48|27871.48|27867.35|27867.35|27871.48|27871.48|27867.35|27867.35|0
1654005690000|2022-05-31 14:01:30|27867.05|27867.05|27862.69|27862.69|27867.05|27867.05|27862.69|27862.69|0
1654005700000|2022-05-31 14:01:40|27862.09|27862.09|27862.69|27862.69|27862.69|27862.69|27862.09|27862.09|0
1654005710000|2022-05-31 14:01:50|27869.76|27869.76|27869.76|27869.76|27869.76|27869.76|27869.76|27869.76|0
1654005720000|2022-05-31 14:02:00|27873.3|27873.3|27880.13|27880.13|27880.13|27880.13|27873.06|27873.06|0
1654005730000|2022-05-31 14:02:10|27883.66|27883.66|27876.29|27876.29|27887.2|27887.2|27876.29|27876.29|0
1654005740000|2022-05-31 14:02:20|27869.22|27869.22|27869.22|27869.22|27869.22|27869.22|27869.22|27869.22|0
1654005750000|2022-05-31 14:02:30|27865.69|27865.69|27865.69|27865.69|27865.69|27865.69|27865.69|27865.69|0
1654005760000|2022-05-31 14:02:40|27865.39|27865.39|27865.39|27865.39|27865.39|27865.39|27865.39|27865.39|0
1654005770000|2022-05-31 14:02:50|27861.85|27861.85|27858.32|27858.32|27861.85|27861.85|27858.32|27858.32|0
1654005780000|2022-05-31 14:03:00|27854.78|27854.78|27851.25|27851.25|27858.32|27858.32|27851.25|27851.25|0
1654005790000|2022-05-31 14:03:10|27854.78|27854.78|27851.25|27851.25|27854.78|27854.78|27851.25|27851.25|0
1654005800000|2022-05-31 14:03:20|27854.78|27854.78|27858.84|27858.84|27861.85|27861.85|27854.48|27854.48|0
1654005810000|2022-05-31 14:03:30|27855.3|27855.3|27859.03|27859.03|27859.44|27859.44|27855.3|27855.3|0
1654005820000|2022-05-31 14:03:40|27859.33|27859.33|27848.72|27848.72|27859.33|27859.33|27848.72|27848.72|0
1654005830000|2022-05-31 14:03:50|27845.19|27845.19|27838.12|27838.12|27845.19|27845.19|27838.12|27838.12|0
1654005850000|2022-05-31 14:04:10|27841.65|27841.65|27841.65|27841.65|27841.65|27841.65|27841.65|27841.65|0
1654005870000|2022-05-31 14:04:30|27838.12|27838.12|27841.65|27841.65|27841.65|27841.65|27838.12|27838.12|0
1654005890000|2022-05-31 14:04:50|27845.19|27845.19|27852.26|27852.26|27852.26|27852.26|27845.19|27845.19|0
1654005900000|2022-05-31 14:05:00|27848.72|27848.72|27859.33|27859.33|27859.33|27859.33|27848.72|27848.72|0
1654005910000|2022-05-31 14:05:10|27866.4|27866.4|27869.93|27869.93|27869.93|27869.93|27866.4|27866.4|0
1654005930000|2022-05-31 14:05:30|27869.33|27869.33|27869.33|27869.33|27869.33|27869.33|27869.33|27869.33|0
1654005950000|2022-05-31 14:05:50|27872.87|27872.87|27879.94|27879.94|27879.94|27879.94|27872.87|27872.87|0
1654006000000|2022-05-31 14:06:40|27879.64|27879.64|27879.64|27879.64|27879.64|27879.64|27879.64|27879.64|0
1654006010000|2022-05-31 14:06:50|27880.05|27880.05|27879.64|27879.64|27880.05|27880.05|27879.64|27879.64|0
1654006020000|2022-05-31 14:07:00|27883.17|27883.17|27895.2|27895.2|27895.2|27895.2|27883.17|27883.17|0
1654006030000|2022-05-31 14:07:10|27898.73|27898.73|27899.14|27899.14|27899.14|27899.14|27898.73|27898.73|0
1654006040000|2022-05-31 14:07:20|27902.67|27902.67|27906.21|27906.21|27906.21|27906.21|27902.67|27902.67|0
1654006050000|2022-05-31 14:07:30|27902.67|27902.67|27906.81|27906.81|27906.81|27906.81|27902.67|27902.67|0
1654006060000|2022-05-31 14:07:40|27903.28|27903.28|27906.81|27906.81|27906.81|27906.81|27903.28|27903.28|0
1654006070000|2022-05-31 14:07:50|27910.35|27910.35|27906.81|27906.81|27910.35|27910.35|27906.81|27906.81|0
1654006080000|2022-05-31 14:08:00|27903.28|27903.28|27906.81|27906.81|27906.81|27906.81|27903.28|27903.28|0
1654006090000|2022-05-31 14:08:10|27899.74|27899.74|27899.74|27899.74|27899.74|27899.74|27899.74|27899.74|0
1654006100000|2022-05-31 14:08:20|27896.21|27896.21|27889.14|27889.14|27896.21|27896.21|27889.14|27889.14|0
1654006120000|2022-05-31 14:08:40|27885.6|27885.6|27882.67|27882.67|27886.2|27886.2|27882.67|27882.67|0
1654006130000|2022-05-31 14:08:50|27875.6|27875.6|27879.13|27879.13|27879.13|27879.13|27875.6|27875.6|0
1654006140000|2022-05-31 14:09:00|27875.6|27875.6|27879.13|27879.13|27879.13|27879.13|27875.6|27875.6|0
1654006170000|2022-05-31 14:09:30|27882.67|27882.67|27886.5|27886.5|27886.5|27886.5|27882.67|27882.67|0
1654006180000|2022-05-31 14:09:40|27882.97|27882.97|27886.5|27886.5|27886.5|27886.5|27882.97|27882.97|0
1654006190000|2022-05-31 14:09:50|27885.9|27885.9|27885.3|27885.3|27885.9|27885.9|27885.3|27885.3|0
1654006210000|2022-05-31 14:10:10|27885|27885|27885|27885|27885|27885|27885|27885|0
1654006240000|2022-05-31 14:10:40|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|27885.3|0
1654006250000|2022-05-31 14:10:50|27881.77|27881.77|27881.77|27881.77|27881.77|27881.77|27881.77|27881.77|0
1654006260000|2022-05-31 14:11:00|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|27878.23|0
1654006300000|2022-05-31 14:11:40|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|0
1654006310000|2022-05-31 14:11:50|27878.34|27878.34|27879.16|27879.16|27879.16|27879.16|27875.63|27875.63|0
1654006320000|2022-05-31 14:12:00|27882.7|27882.7|27882.7|27882.7|27882.7|27882.7|27882.7|27882.7|0
1654006340000|2022-05-31 14:12:20|27889.76|27889.76|27882.39|27882.39|27889.76|27889.76|27882.39|27882.39|0
1654006350000|2022-05-31 14:12:30|27881.98|27881.98|27878.86|27878.86|27882.39|27882.39|27878.86|27878.86|0
1654006380000|2022-05-31 14:13:00|27885.93|27885.93|27885.93|27885.93|27885.93|27885.93|27885.93|27885.93|0
1654006390000|2022-05-31 14:13:10|27885.63|27885.63|27883|27883|27886.23|27886.23|27883|27883|0
1654006400000|2022-05-31 14:13:20|27886.53|27886.53|27890.07|27890.07|27890.07|27890.07|27886.53|27886.53|0
1654006410000|2022-05-31 14:13:30|27893.6|27893.6|27900.67|27900.67|27900.67|27900.67|27893.6|27893.6|0
1654006420000|2022-05-31 14:13:40|27904.2|27904.2|27904.51|27904.51|27904.51|27904.51|27904.2|27904.2|0
1654006480000|2022-05-31 14:14:40|27922.18|27922.18|27925.71|27925.71|27925.71|27925.71|27922.18|27922.18|0
1654006490000|2022-05-31 14:14:50|27929.25|27929.25|27930.15|27930.15|27930.15|27930.15|27929.25|27929.25|0
1654006500000|2022-05-31 14:15:00|27933.69|27933.69|27937.22|27937.22|27937.22|27937.22|27933.69|27933.69|0
1654006510000|2022-05-31 14:15:10|27937.82|27937.82|27937.82|27937.82|27937.82|27937.82|27937.82|27937.82|0
1654006520000|2022-05-31 14:15:20|27938.23|27938.23|27942.18|27942.18|27942.18|27942.18|27938.23|27938.23|0
1654006530000|2022-05-31 14:15:30|27938.64|27938.64|27938.64|27938.64|27938.64|27938.64|27938.64|27938.64|0
1654006540000|2022-05-31 14:15:40|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|27945.71|0
1654006550000|2022-05-31 14:15:50|27946.01|27946.01|27942.48|27942.48|27946.01|27946.01|27942.48|27942.48|0
1654006560000|2022-05-31 14:16:00|27946.01|27946.01|27946.01|27946.01|27946.01|27946.01|27946.01|27946.01|0
1654006580000|2022-05-31 14:16:20|27946.31|27946.31|27942.78|27942.78|27946.31|27946.31|27942.78|27942.78|0
1654006590000|2022-05-31 14:16:30|27935.71|27935.71|27932.17|27932.17|27935.71|27935.71|27932.17|27932.17|0
1654006610000|2022-05-31 14:16:50|27928.64|27928.64|27918.03|27918.03|27928.64|27928.64|27918.03|27918.03|0
1654006620000|2022-05-31 14:17:00|27917.73|27917.73|27928.34|27928.34|27928.34|27928.34|27917.73|27917.73|0
1654006630000|2022-05-31 14:17:10|27931.87|27931.87|27932.47|27932.47|27932.47|27932.47|27931.87|27931.87|0
1654006640000|2022-05-31 14:17:20|27928.94|27928.94|27928.94|27928.94|27928.94|27928.94|27928.94|27928.94|0
1654006650000|2022-05-31 14:17:30|27932.47|27932.47|27932.47|27932.47|27932.47|27932.47|27932.47|27932.47|0
1654006660000|2022-05-31 14:17:40|27939.54|27939.54|27925.4|27925.4|27943.08|27943.08|27925.4|27925.4|0
1654006670000|2022-05-31 14:17:50|27921.87|27921.87|27911.26|27911.26|27921.87|27921.87|27911.26|27911.26|0
1654006690000|2022-05-31 14:18:10|27914.8|27914.8|27914.8|27914.8|27914.8|27914.8|27914.8|27914.8|0
1654006730000|2022-05-31 14:18:50|27918.93|27918.93|27918.93|27918.93|27918.93|27918.93|27918.93|27918.93|0
1654006740000|2022-05-31 14:19:00|27915.4|27915.4|27915.28|27915.28|27915.88|27915.88|27915.28|27915.28|0
1654006760000|2022-05-31 14:19:20|27918.82|27918.82|27918.82|27918.82|27918.82|27918.82|27918.82|27918.82|0
1654006770000|2022-05-31 14:19:30|27936.49|27936.49|27925.89|27925.89|27936.49|27936.49|27922.35|27922.35|0
1654006780000|2022-05-31 14:19:40|27929.42|27929.42|27929.42|27929.42|27929.42|27929.42|27929.42|27929.42|0
1654006790000|2022-05-31 14:19:50|27932.96|27932.96|27925.89|27925.89|27932.96|27932.96|27925.89|27925.89|0
1654006800000|2022-05-31 14:20:00|27929.42|27929.42|27932.96|27932.96|27932.96|27932.96|27929.42|27929.42|0
1654006810000|2022-05-31 14:20:10|27933.56|27933.56|27937.09|27937.09|27937.09|27937.09|27933.56|27933.56|0
1654006820000|2022-05-31 14:20:20|27940.63|27940.63|27933.56|27933.56|27940.63|27940.63|27933.56|27933.56|0
1654006830000|2022-05-31 14:20:30|27933.44|27933.44|27940.51|27940.51|27940.51|27940.51|27933.44|27933.44|0
1654006840000|2022-05-31 14:20:40|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|0
1654006850000|2022-05-31 14:20:50|27947.58|27947.58|27944.04|27944.04|27947.58|27947.58|27944.04|27944.04|0
1654006870000|2022-05-31 14:21:10|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|0
1654006890000|2022-05-31 14:21:30|27944.04|27944.04|27940.51|27940.51|27944.04|27944.04|27940.51|27940.51|0
1654006910000|2022-05-31 14:21:50|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|0
1654006920000|2022-05-31 14:22:00|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|0
1654006930000|2022-05-31 14:22:10|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|27947.58|0
1654006940000|2022-05-31 14:22:20|27951.11|27951.11|27947.58|27947.58|27951.11|27951.11|27947.58|27947.58|0
1654006950000|2022-05-31 14:22:30|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|27944.04|0
1654006960000|2022-05-31 14:22:40|27940.51|27940.51|27940.51|27940.51|27940.51|27940.51|27940.51|27940.51|0
1654006970000|2022-05-31 14:22:50|27936.97|27936.97|27936.97|27936.97|27936.97|27936.97|27936.97|27936.97|0
1654006980000|2022-05-31 14:23:00|27933.44|27933.44|27923.73|27923.73|27933.44|27933.44|27922.83|27922.83|0
1654006990000|2022-05-31 14:23:10|27920.2|27920.2|27923.73|27923.73|27923.73|27923.73|27920.2|27920.2|0
1654007010000|2022-05-31 14:23:30|27920.2|27920.2|27923.73|27923.73|27923.73|27923.73|27920.2|27920.2|0
1654007080000|2022-05-31 14:24:40|27920.2|27920.2|27920.2|27920.2|27920.2|27920.2|27916.66|27916.66|0
1654007110000|2022-05-31 14:25:10|27920.5|27920.5|27920.5|27920.5|27920.5|27920.5|27920.5|27920.5|0
1654007120000|2022-05-31 14:25:20|27920.09|27920.09|27920.09|27920.09|27920.09|27920.09|27920.09|27920.09|0
1654007140000|2022-05-31 14:25:40|27927.16|27927.16|27927.16|27927.16|27927.16|27927.16|27927.16|27927.16|0
1654007150000|2022-05-31 14:25:50|27928.36|27928.36|27928.36|27928.36|27928.36|27928.36|27928.36|27928.36|0
1654007170000|2022-05-31 14:26:10|27929.26|27929.26|27918.66|27918.66|27929.26|27929.26|27918.66|27918.66|0
1654007180000|2022-05-31 14:26:20|27918.96|27918.96|27918.96|27918.96|27918.96|27918.96|27918.96|27918.96|0
1654007200000|2022-05-31 14:26:40|27919.26|27919.26|27919.26|27919.26|27919.26|27919.26|27919.26|27919.26|0
1654007210000|2022-05-31 14:26:50|27922.79|27922.79|27922.79|27922.79|27922.79|27922.79|27922.79|27922.79|0
1654007220000|2022-05-31 14:27:00|27926.33|27926.33|27926.63|27926.63|27926.63|27926.63|27926.33|27926.33|0
1654007230000|2022-05-31 14:27:10|27930.16|27930.16|27930.16|27930.16|27930.16|27930.16|27930.16|27930.16|0
1654007240000|2022-05-31 14:27:20|27931.36|27931.36|27934.6|27934.6|27936.1|27936.1|27931.36|27931.36|0
1654007250000|2022-05-31 14:27:30|27934.9|27934.9|27935.2|27935.2|27935.2|27935.2|27934.9|27934.9|0
1654007260000|2022-05-31 14:27:40|27934.9|27934.9|27939.03|27939.03|27939.03|27939.03|27934.9|27934.9|0
1654007270000|2022-05-31 14:27:50|27942.57|27942.57|27942.57|27942.57|27942.57|27942.57|27942.57|27942.57|0
1654007280000|2022-05-31 14:28:00|27943.17|27943.17|27943.47|27943.47|27943.47|27943.47|27943.17|27943.17|0
1654007290000|2022-05-31 14:28:10|27943.77|27943.77|27952.67|27952.67|27952.67|27952.67|27943.77|27943.77|0
1654007300000|2022-05-31 14:28:20|27952.26|27952.26|27952.56|27952.56|27952.56|27952.56|27948.43|27948.43|0
1654007310000|2022-05-31 14:28:30|27952.26|27952.26|27952.56|27952.56|27952.56|27952.56|27952.26|27952.26|0
1654007330000|2022-05-31 14:28:50|27951.96|27951.96|27948.43|27948.43|27951.96|27951.96|27948.43|27948.43|0
1654007340000|2022-05-31 14:29:00|27951.96|27951.96|27948.43|27948.43|27951.96|27951.96|27948.43|27948.43|0
1654007350000|2022-05-31 14:29:10|27944.89|27944.89|27959.33|27959.33|27959.33|27959.33|27944.89|27944.89|0
1654007360000|2022-05-31 14:29:20|27959.93|27959.93|27959.93|27959.93|27959.93|27959.93|27959.93|27959.93|0
1654007370000|2022-05-31 14:29:30|27960.23|27960.23|27942.56|27942.56|27960.23|27960.23|27942.56|27942.56|0
1654007380000|2022-05-31 14:29:40|27942.26|27942.26|27934.89|27934.89|27942.26|27942.26|27934.59|27934.59|0
1654007400000|2022-05-31 14:30:00|27931.35|27931.35|27935.49|27935.49|27935.49|27935.49|27931.35|27931.35|0
1654007410000|2022-05-31 14:30:10|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|27935.19|0
1654007420000|2022-05-31 14:30:20|27935.49|27935.49|27931.95|27931.95|27935.49|27935.49|27931.95|27931.95|0
1654007430000|2022-05-31 14:30:30|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|27932.25|0
1654007460000|2022-05-31 14:31:00|27935.79|27935.79|27936.27|27936.27|27936.27|27936.27|27935.79|27935.79|0
1654007470000|2022-05-31 14:31:10|27943.34|27943.34|27943.94|27943.94|27943.94|27943.94|27943.34|27943.34|0
1654007480000|2022-05-31 14:31:20|27944.24|27944.24|27944.24|27944.24|27944.24|27944.24|27944.24|27944.24|0
1654007510000|2022-05-31 14:31:50|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|27937.17|0
1654007520000|2022-05-31 14:32:00|27936.87|27936.87|27932.74|27932.74|27936.87|27936.87|27932.74|27932.74|0
1654007530000|2022-05-31 14:32:10|27933.04|27933.04|27936.57|27936.57|27936.57|27936.57|27933.04|27933.04|0
1654007540000|2022-05-31 14:32:20|27936.87|27936.87|27936.87|27936.87|27936.87|27936.87|27936.87|27936.87|0
1654007560000|2022-05-31 14:32:40|27933.34|27933.34|27933.34|27933.34|27933.34|27933.34|27933.34|27933.34|0
1654007570000|2022-05-31 14:32:50|27934.16|27934.16|27934.16|27934.16|27934.16|27934.16|27934.16|27934.16|0
1654007580000|2022-05-31 14:33:00|27937.69|27937.69|27937.28|27937.28|27937.69|27937.69|27937.28|27937.28|0
1654007590000|2022-05-31 14:33:10|27940.82|27940.82|27940.82|27940.82|27940.82|27940.82|27940.82|27940.82|0
1654007600000|2022-05-31 14:33:20|27941.12|27941.12|27948.19|27948.19|27948.19|27948.19|27941.12|27941.12|0
1654007620000|2022-05-31 14:33:40|27949.39|27949.39|27948.79|27948.79|27949.39|27949.39|27948.79|27948.79|0
1654007640000|2022-05-31 14:34:00|27955.86|27955.86|27952.93|27952.93|27955.86|27955.86|27952.62|27952.62|0
1654007650000|2022-05-31 14:34:10|27949.39|27949.39|27956.46|27956.46|27960|27960|27949.39|27949.39|0
1654007670000|2022-05-31 14:34:30|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|0
1654007680000|2022-05-31 14:34:40|27967.37|27967.37|27967.37|27967.37|27967.37|27967.37|27967.37|27967.37|0
1654007690000|2022-05-31 14:34:50|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|27967.06|0
1654007710000|2022-05-31 14:35:10|27966.76|27966.76|27970|27970|27970|27970|27966.46|27966.46|0
1654007720000|2022-05-31 14:35:20|27966.46|27966.46|27962.63|27962.63|27966.46|27966.46|27958.79|27958.79|0
1654007730000|2022-05-31 14:35:30|27969.7|27969.7|27969.59|27969.59|27970|27970|27969.59|27969.59|0
1654007740000|2022-05-31 14:35:40|27969.89|27969.89|27969.59|27969.59|27969.89|27969.89|27969.59|27969.59|0
1654007750000|2022-05-31 14:35:50|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|27969.29|0
1654007760000|2022-05-31 14:36:00|27970.19|27970.19|27970.49|27970.49|27970.49|27970.49|27970.19|27970.19|0
1654007780000|2022-05-31 14:36:20|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1654007800000|2022-05-31 14:36:40|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|0
1654007810000|2022-05-31 14:36:50|27981.1|27981.1|27984.63|27984.63|27984.63|27984.63|27981.1|27981.1|0
1654007820000|2022-05-31 14:37:00|27984.33|27984.33|27973.72|27973.72|27984.33|27984.33|27973.72|27973.72|0
1654007830000|2022-05-31 14:37:10|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1654007840000|2022-05-31 14:37:20|27966.66|27966.66|27966.66|27966.66|27966.66|27966.66|27966.35|27966.35|0
1654007850000|2022-05-31 14:37:30|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1654007860000|2022-05-31 14:37:40|27973.72|27973.72|27964.02|27964.02|27974.33|27974.33|27964.02|27964.02|0
1654007880000|2022-05-31 14:38:00|27960.49|27960.49|27960.49|27960.49|27960.49|27960.49|27960.49|27960.49|0
1654007890000|2022-05-31 14:38:10|27960.08|27960.08|27974.22|27974.22|27974.22|27974.22|27960.08|27960.08|0
1654007900000|2022-05-31 14:38:20|27973.62|27973.62|27974.03|27974.03|27974.33|27974.33|27973.62|27973.62|0
1654007910000|2022-05-31 14:38:30|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|0
1654007930000|2022-05-31 14:38:50|27970.79|27970.79|27968.99|27968.99|27970.79|27970.79|27968.99|27968.99|0
1654007950000|2022-05-31 14:39:10|27968.69|27968.69|27968.69|27968.69|27968.69|27968.69|27968.69|27968.69|0
1654007960000|2022-05-31 14:39:20|27972.22|27972.22|27968.99|27968.99|27972.52|27972.52|27968.99|27968.99|0
1654007970000|2022-05-31 14:39:30|27965.45|27965.45|27958.38|27958.38|27965.45|27965.45|27958.38|27958.38|0
1654007980000|2022-05-31 14:39:40|27959.89|27959.89|27956.35|27956.35|27959.89|27959.89|27956.35|27956.35|0
1654007990000|2022-05-31 14:39:50|27956.95|27956.95|27960.49|27960.49|27960.49|27960.49|27956.95|27956.95|0
1654008010000|2022-05-31 14:40:10|27960.79|27960.79|27960.79|27960.79|27960.79|27960.79|27960.79|27960.79|0
1654008020000|2022-05-31 14:40:20|27964.32|27964.32|27971.39|27971.39|27971.39|27971.39|27964.32|27964.32|0
1654008030000|2022-05-31 14:40:30|27970.49|27970.49|27966.66|27966.66|27970.49|27970.49|27966.66|27966.66|0
1654008050000|2022-05-31 14:40:50|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|0
1654008060000|2022-05-31 14:41:00|27967.49|27967.49|27967.79|27967.79|27971.03|27971.03|27967.49|27967.49|0
1654008070000|2022-05-31 14:41:10|27964.26|27964.26|27964.26|27964.26|27964.26|27964.26|27964.26|27964.26|0
1654008080000|2022-05-31 14:41:20|27960.72|27960.72|27957.19|27957.19|27960.72|27960.72|27957.19|27957.19|0
1654008090000|2022-05-31 14:41:30|27953.65|27953.65|27953.65|27953.65|27953.65|27953.65|27953.65|27953.65|0
1654008100000|2022-05-31 14:41:40|27950.12|27950.12|27950.12|27950.12|27953.65|27953.65|27950.12|27950.12|0
1654008120000|2022-05-31 14:42:00|27946.58|27946.58|27945.98|27945.98|27946.58|27946.58|27942.45|27942.45|0
1654008130000|2022-05-31 14:42:10|27946.28|27946.28|27950.12|27950.12|27950.12|27950.12|27946.28|27946.28|0
1654008140000|2022-05-31 14:42:20|27949.82|27949.82|27956.59|27956.59|27956.59|27956.59|27949.52|27949.52|0
1654008150000|2022-05-31 14:42:30|27967.19|27967.19|27961.02|27961.02|27967.19|27967.19|27960.12|27960.12|0
1654008160000|2022-05-31 14:42:40|27961.43|27961.43|27961.84|27961.84|27961.84|27961.84|27961.43|27961.43|0
1654008170000|2022-05-31 14:42:50|27962.14|27962.14|27965.68|27965.68|27965.98|27965.98|27962.14|27962.14|0
1654008180000|2022-05-31 14:43:00|27965.98|27965.98|27967.71|27967.71|27967.71|27967.71|27964.18|27964.18|0
1654008190000|2022-05-31 14:43:10|27963.28|27963.28|27952.97|27952.97|27963.28|27963.28|27952.67|27952.67|0
1654008200000|2022-05-31 14:43:20|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|27960.04|0
1654008210000|2022-05-31 14:43:30|27960.16|27960.16|27967.96|27967.96|27967.96|27967.96|27960.16|27960.16|0
1654008240000|2022-05-31 14:44:00|27964.42|27964.42|27968.26|27968.26|27968.26|27968.26|27964.42|27964.42|0
1654008250000|2022-05-31 14:44:10|27957.65|27957.65|27957.65|27957.65|27957.65|27957.65|27957.65|27957.65|0
1654008260000|2022-05-31 14:44:20|27954.12|27954.12|27954.53|27954.53|27954.53|27954.53|27953.71|27953.71|0
1654008270000|2022-05-31 14:44:30|27954.83|27954.83|27958.36|27958.36|27958.36|27958.36|27954.83|27954.83|0
1654008280000|2022-05-31 14:44:40|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|27958.67|0
1654008290000|2022-05-31 14:44:50|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|27965.73|0
1654008300000|2022-05-31 14:45:00|27962.2|27962.2|27959.27|27959.27|27966.34|27966.34|27959.27|27959.27|0
1654008310000|2022-05-31 14:45:10|27955.73|27955.73|27955.73|27955.73|27955.73|27955.73|27955.73|27955.73|0
1654008320000|2022-05-31 14:45:20|27956.14|27956.14|27956.14|27956.14|27956.14|27956.14|27956.14|27956.14|0
1654008330000|2022-05-31 14:45:30|27963.21|27963.21|27962.61|27962.61|27963.21|27963.21|27962.61|27962.61|0
1654008350000|2022-05-31 14:45:50|27961.79|27961.79|27961.79|27961.79|27961.79|27961.79|27961.79|27961.79|0
1654008360000|2022-05-31 14:46:00|27965.33|27965.33|27965.33|27965.33|27965.33|27965.33|27965.33|27965.33|0
1654008370000|2022-05-31 14:46:10|27965.63|27965.63|27965.63|27965.63|27965.63|27965.63|27965.63|27965.63|0
1654008400000|2022-05-31 14:46:40|27958.56|27958.56|27948.25|27948.25|27958.56|27958.56|27948.25|27948.25|0
1654008410000|2022-05-31 14:46:50|27944.72|27944.72|27945.02|27945.02|27948.85|27948.85|27944.72|27944.72|0
1654008420000|2022-05-31 14:47:00|27941.48|27941.48|27937.35|27937.35|27945.02|27945.02|27937.35|27937.35|0
1654008440000|2022-05-31 14:47:20|27933.81|27933.81|27930.28|27930.28|27933.81|27933.81|27930.28|27930.28|0
1654008450000|2022-05-31 14:47:30|27926.74|27926.74|27919.07|27919.07|27926.74|27926.74|27919.07|27919.07|0
1654008460000|2022-05-31 14:47:40|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|0
1654008470000|2022-05-31 14:47:50|27919.07|27919.07|27922.61|27922.61|27922.61|27922.61|27919.07|27919.07|0
1654008480000|2022-05-31 14:48:00|27919.07|27919.07|27915.54|27915.54|27919.07|27919.07|27915.54|27915.54|0
1654008490000|2022-05-31 14:48:10|27912|27912|27912|27912|27912|27912|27912|27912|0
1654008530000|2022-05-31 14:48:50|27908.47|27908.47|27908.47|27908.47|27908.47|27908.47|27908.47|27908.47|0
1654008540000|2022-05-31 14:49:00|27904.93|27904.93|27904.63|27904.63|27904.93|27904.93|27904.63|27904.63|0
1654008550000|2022-05-31 14:49:10|27897.56|27897.56|27897.56|27897.56|27897.56|27897.56|27897.56|27897.56|0
1654008560000|2022-05-31 14:49:20|27894.03|27894.03|27897.56|27897.56|27897.56|27897.56|27894.03|27894.03|0
1654008600000|2022-05-31 14:50:00|27897.26|27897.26|27897.26|27897.26|27897.26|27897.26|27897.26|27897.26|0
1654008630000|2022-05-31 14:50:30|27900.8|27900.8|27896.66|27896.66|27900.8|27900.8|27896.66|27896.66|0
1654008640000|2022-05-31 14:50:40|27893.12|27893.12|27893.12|27893.12|27893.12|27893.12|27893.12|27893.12|0
1654008650000|2022-05-31 14:50:50|27889.59|27889.59|27888.58|27888.58|27889.59|27889.59|27888.58|27888.58|0
1654008670000|2022-05-31 14:51:10|27892.11|27892.11|27892.11|27892.11|27892.11|27892.11|27892.11|27892.11|0
1654008680000|2022-05-31 14:51:20|27888.58|27888.58|27888.58|27888.58|27888.58|27888.58|27888.58|27888.58|0
1654008690000|2022-05-31 14:51:30|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|27888.17|0
1654008700000|2022-05-31 14:51:40|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|27887.76|0
1654008720000|2022-05-31 14:52:00|27891.29|27891.29|27890.09|27890.09|27891.29|27891.29|27890.09|27890.09|0
1654008730000|2022-05-31 14:52:10|27889.49|27889.49|27889.19|27889.19|27889.49|27889.49|27889.19|27889.19|0
1654008750000|2022-05-31 14:52:30|27892.73|27892.73|27896.56|27896.56|27899.8|27899.8|27892.73|27892.73|0
1654008760000|2022-05-31 14:52:40|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|27896.15|0
1654008770000|2022-05-31 14:52:50|27892.62|27892.62|27892.62|27892.62|27892.62|27892.62|27892.62|27892.62|0
1654008780000|2022-05-31 14:53:00|27896.15|27896.15|27900.4|27900.4|27900.4|27900.4|27896.15|27896.15|0
1654008800000|2022-05-31 14:53:20|27900.7|27900.7|27900.7|27900.7|27900.7|27900.7|27900.7|27900.7|0
1654008810000|2022-05-31 14:53:30|27904.23|27904.23|27904.23|27904.23|27904.23|27904.23|27904.23|27904.23|0
1654008820000|2022-05-31 14:53:40|27900.7|27900.7|27893.63|27893.63|27900.7|27900.7|27893.63|27893.63|0
1654008830000|2022-05-31 14:53:50|27892.73|27892.73|27896.26|27896.26|27896.26|27896.26|27892.73|27892.73|0
1654008840000|2022-05-31 14:54:00|27895.85|27895.85|27895.85|27895.85|27895.85|27895.85|27895.85|27895.85|0
1654008850000|2022-05-31 14:54:10|27896.45|27896.45|27896.75|27896.75|27896.75|27896.75|27896.45|27896.45|0
1654008860000|2022-05-31 14:54:20|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|27897.05|0
1654008870000|2022-05-31 14:54:30|27889.98|27889.98|27889.98|27889.98|27889.98|27889.98|27889.98|27889.98|0
1654008880000|2022-05-31 14:54:40|27886.15|27886.15|27879.08|27879.08|27886.15|27886.15|27879.08|27879.08|0
1654008890000|2022-05-31 14:54:50|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|27882.61|0
1654008940000|2022-05-31 14:55:40|27886.15|27886.15|27885.85|27885.85|27886.15|27886.15|27885.85|27885.85|0
1654008970000|2022-05-31 14:56:10|27885.25|27885.25|27885.25|27885.25|27885.25|27885.25|27885.25|27885.25|0
1654008980000|2022-05-31 14:56:20|27874.64|27874.64|27874.64|27874.64|27874.64|27874.64|27874.64|27874.64|0
1654008990000|2022-05-31 14:56:30|27871.11|27871.11|27867.87|27867.87|27871.11|27871.11|27860.5|27860.5|0
1654009000000|2022-05-31 14:56:40|27868.17|27868.17|27868.17|27868.17|27868.17|27868.17|27868.17|27868.17|0
1654009010000|2022-05-31 14:56:50|27871.71|27871.71|27875.24|27875.24|27875.24|27875.24|27871.71|27871.71|0
1654009020000|2022-05-31 14:57:00|27875.54|27875.54|27875.54|27875.54|27875.54|27875.54|27875.54|27875.54|0
1654009030000|2022-05-31 14:57:10|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|27875.24|0
1654009040000|2022-05-31 14:57:20|27878.78|27878.78|27874.52|27874.52|27878.78|27878.78|27874.52|27874.52|0
1654009050000|2022-05-31 14:57:30|27874.82|27874.82|27874.41|27874.41|27874.82|27874.82|27874.41|27874.41|0
1654009090000|2022-05-31 14:58:10|27874.29|27874.29|27878.11|27878.11|27878.11|27878.11|27874.17|27874.17|0
1654009110000|2022-05-31 14:58:30|27879.01|27879.01|27879.01|27879.01|27879.01|27879.01|27879.01|27879.01|0
1654009120000|2022-05-31 14:58:40|27875.48|27875.48|27875.48|27875.48|27875.48|27875.48|27875.48|27875.48|0
1654009140000|2022-05-31 14:59:00|27875.89|27875.89|27875.89|27875.89|27875.89|27875.89|27875.89|27875.89|0
1654009150000|2022-05-31 14:59:10|27879.42|27879.42|27882.96|27882.96|27886.49|27886.49|27879.42|27879.42|0
1654009160000|2022-05-31 14:59:20|27879.42|27879.42|27875.89|27875.89|27879.42|27879.42|27875.89|27875.89|0
1654009170000|2022-05-31 14:59:30|27872.35|27872.35|27873.36|27873.36|27873.36|27873.36|27872.35|27872.35|0
1654009190000|2022-05-31 14:59:50|27876.9|27876.9|27880.43|27880.43|27880.43|27880.43|27876.9|27876.9|0
1654009200000|2022-05-31 15:00:00|27876.9|27876.9|27875.45|27875.45|27876.9|27876.9|27871.91|27871.91|0
1654009210000|2022-05-31 15:00:10|27875.75|27875.75|27882.82|27882.82|27882.82|27882.82|27875.75|27875.75|0
1654009220000|2022-05-31 15:00:20|27883.12|27883.12|27883.12|27883.12|27883.12|27883.12|27883.12|27883.12|0
1654009230000|2022-05-31 15:00:30|27883.42|27883.42|27883.42|27883.42|27883.42|27883.42|27883.42|27883.42|0
1654009240000|2022-05-31 15:00:40|27897.56|27897.56|27897.86|27897.86|27897.86|27897.86|27897.56|27897.56|0
1654009250000|2022-05-31 15:00:50|27890.79|27890.79|27890.79|27890.79|27890.79|27890.79|27890.79|27890.79|0
1654009260000|2022-05-31 15:01:00|27891.03|27891.03|27891.45|27891.45|27891.45|27891.45|27891.03|27891.03|0
1654009280000|2022-05-31 15:01:20|27891.75|27891.75|27892.05|27892.05|27892.05|27892.05|27891.75|27891.75|0
1654009290000|2022-05-31 15:01:30|27895.59|27895.59|27902.96|27902.96|27902.96|27902.96|27895.59|27895.59|0
1654009310000|2022-05-31 15:01:50|27903.26|27903.26|27903.26|27903.26|27903.26|27903.26|27903.26|27903.26|0
1654009320000|2022-05-31 15:02:00|27906.8|27906.8|27906.49|27906.49|27906.8|27906.8|27906.49|27906.49|0
1654009350000|2022-05-31 15:02:30|27902.96|27902.96|27907.1|27907.1|27910.03|27910.03|27902.96|27902.96|0
1654009360000|2022-05-31 15:02:40|27910.63|27910.63|27910.63|27910.63|27910.63|27910.63|27910.63|27910.63|0
1654009370000|2022-05-31 15:02:50|27910.93|27910.93|27912.23|27912.23|27912.23|27912.23|27910.93|27910.93|0
1654009380000|2022-05-31 15:03:00|27915.77|27915.77|27915.77|27915.77|27919.3|27919.3|27915.77|27915.77|0
1654009400000|2022-05-31 15:03:20|27916.07|27916.07|27919.6|27919.6|27919.6|27919.6|27916.07|27916.07|0
1654009410000|2022-05-31 15:03:30|27919.91|27919.91|27920.21|27920.21|27920.21|27920.21|27919.91|27919.91|0
1654009430000|2022-05-31 15:03:50|27920.33|27920.33|27919.43|27919.43|27920.33|27920.33|27919.43|27919.43|0
1654009440000|2022-05-31 15:04:00|27926.5|27926.5|27922.06|27922.06|27926.5|27926.5|27922.06|27922.06|0
1654009460000|2022-05-31 15:04:20|27922.36|27922.36|27922.36|27922.36|27922.36|27922.36|27922.36|27922.36|0
1654009470000|2022-05-31 15:04:30|27918.82|27918.82|27918.82|27918.82|27918.82|27918.82|27918.82|27918.82|0
1654009480000|2022-05-31 15:04:40|27915.29|27915.29|27915.29|27915.29|27915.29|27915.29|27915.29|27915.29|0
1654009490000|2022-05-31 15:04:50|27914.69|27914.69|27914.69|27914.69|27914.69|27914.69|27914.69|27914.69|0
1654009500000|2022-05-31 15:05:00|27914.99|27914.99|27914.99|27914.99|27914.99|27914.99|27914.99|27914.99|0
1654009510000|2022-05-31 15:05:10|27914.69|27914.69|27914.69|27914.69|27914.69|27914.69|27914.69|27914.69|0
1654009520000|2022-05-31 15:05:20|27911.15|27911.15|27914.69|27914.69|27914.69|27914.69|27911.15|27911.15|0
1654009530000|2022-05-31 15:05:30|27914.81|27914.81|27907.74|27907.74|27914.81|27914.81|27907.74|27907.74|0
1654009570000|2022-05-31 15:06:10|27914.81|27914.81|27914.81|27914.81|27914.81|27914.81|27914.81|27914.81|0
1654009580000|2022-05-31 15:06:20|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|27914.21|0
1654009590000|2022-05-31 15:06:30|27910.67|27910.67|27907.14|27907.14|27910.67|27910.67|27907.14|27907.14|0
1654009610000|2022-05-31 15:06:50|27906.84|27906.84|27906.84|27906.84|27906.84|27906.84|27906.84|27906.84|0
1654009630000|2022-05-31 15:07:10|27903.3|27903.3|27903|27903|27903.3|27903.3|27903|27903|0
1654009640000|2022-05-31 15:07:20|27903.25|27903.25|27897.8|27897.8|27903.25|27903.25|27897.8|27897.8|0
1654009650000|2022-05-31 15:07:30|27894.26|27894.26|27901.93|27901.93|27901.93|27901.93|27894.26|27894.26|0
1654009670000|2022-05-31 15:07:50|27902.23|27902.23|27902.23|27902.23|27902.23|27902.23|27902.23|27902.23|0
1654009680000|2022-05-31 15:08:00|27912.84|27912.84|27909.36|27909.36|27912.9|27912.9|27909.36|27909.36|0
1654009690000|2022-05-31 15:08:10|27909.06|27909.06|27912.6|27912.6|27912.6|27912.6|27909.06|27909.06|0
1654009730000|2022-05-31 15:08:50|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|27912.9|0
1654009740000|2022-05-31 15:09:00|27916.43|27916.43|27916.43|27916.43|27916.43|27916.43|27916.43|27916.43|0
1654009750000|2022-05-31 15:09:10|27912.9|27912.9|27916.43|27916.43|27916.43|27916.43|27912.9|27912.9|0
1654009760000|2022-05-31 15:09:20|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|27916.73|0
1654009770000|2022-05-31 15:09:30|27916.98|27916.98|27916.98|27916.98|27916.98|27916.98|27916.98|27916.98|0
1654009780000|2022-05-31 15:09:40|27917.28|27917.28|27924.35|27924.35|27924.35|27924.35|27917.28|27917.28|0
1654009790000|2022-05-31 15:09:50|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|27924.05|0
1654009800000|2022-05-31 15:10:00|27931.11|27931.11|27934.05|27934.05|27934.05|27934.05|27930.51|27930.51|0
1654009810000|2022-05-31 15:10:10|27937.58|27937.58|27934.05|27934.05|27937.58|27937.58|27930.51|27930.51|0
1654009840000|2022-05-31 15:10:40|27930.51|27930.51|27922.84|27922.84|27930.51|27930.51|27922.84|27922.84|0
1654009860000|2022-05-31 15:11:00|27929.91|27929.91|27929.91|27929.91|27929.91|27929.91|27929.91|27929.91|0
1654009870000|2022-05-31 15:11:10|27926.38|27926.38|27926.38|27926.38|27926.38|27926.38|27926.38|27926.38|0
1654009880000|2022-05-31 15:11:20|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|27926.98|0
1654009890000|2022-05-31 15:11:30|27930.51|27930.51|27930.51|27930.51|27930.51|27930.51|27930.51|27930.51|0
1654009900000|2022-05-31 15:11:40|27934.05|27934.05|27934.35|27934.35|27934.35|27934.35|27934.05|27934.05|0
1654009920000|2022-05-31 15:12:00|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|27930.81|0
1654009930000|2022-05-31 15:12:10|27934.35|27934.35|27934.65|27934.65|27934.65|27934.65|27934.35|27934.35|0
1654009950000|2022-05-31 15:12:30|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|0
1654009960000|2022-05-31 15:12:40|27942.54|27942.54|27946.07|27946.07|27946.07|27946.07|27942.54|27942.54|0
1654009970000|2022-05-31 15:12:50|27942.54|27942.54|27942.54|27942.54|27942.54|27942.54|27942.54|27942.54|0
1654009980000|2022-05-31 15:13:00|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|27942.84|0
1654010020000|2022-05-31 15:13:40|27942.24|27942.24|27942.24|27942.24|27942.24|27942.24|27942.24|27942.24|0
1654010030000|2022-05-31 15:13:50|27945.77|27945.77|27945.77|27945.77|27945.77|27945.77|27945.77|27945.77|0
1654010040000|2022-05-31 15:14:00|27942.24|27942.24|27945.77|27945.77|27945.77|27945.77|27942.24|27942.24|0
1654010060000|2022-05-31 15:14:20|27935.17|27935.17|27935.17|27935.17|27935.17|27935.17|27931.63|27931.63|0
1654010070000|2022-05-31 15:14:30|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|0
1654010080000|2022-05-31 15:14:40|27931.93|27931.93|27928.4|27928.4|27931.93|27931.93|27928.4|27928.4|0
1654010090000|2022-05-31 15:14:50|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|27935.47|0
1654010100000|2022-05-31 15:15:00|27931.93|27931.93|27931.93|27931.93|27931.93|27931.93|27931.93|27931.93|0
1654010120000|2022-05-31 15:15:20|27939|27939|27939.3|27939.3|27939.3|27939.3|27939|27939|0
1654010160000|2022-05-31 15:16:00|27946.37|27946.37|27946.07|27946.07|27946.37|27946.37|27946.07|27946.07|0
1654010180000|2022-05-31 15:16:20|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|27949.61|0
1654010200000|2022-05-31 15:16:40|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|27949.91|0
1654010210000|2022-05-31 15:16:50|27946.37|27946.37|27935.77|27935.77|27946.37|27946.37|27935.77|27935.77|0
1654010220000|2022-05-31 15:17:00|27939.3|27939.3|27935.77|27935.77|27939.3|27939.3|27935.77|27935.77|0
1654010240000|2022-05-31 15:17:20|27939.3|27939.3|27939.3|27939.3|27939.3|27939.3|27939.3|27939.3|0
1654010250000|2022-05-31 15:17:30|27938.9|27938.9|27939.14|27939.14|27939.14|27939.14|27938.9|27938.9|0
1654010280000|2022-05-31 15:18:00|27928.53|27928.53|27925|27925|27928.53|27928.53|27921.46|27921.46|0
1654010290000|2022-05-31 15:18:10|27921.46|27921.46|27921.46|27921.46|27921.46|27921.46|27921.46|27921.46|0
1654010300000|2022-05-31 15:18:20|27925|27925|27921.46|27921.46|27925|27925|27921.46|27921.46|0
1654010320000|2022-05-31 15:18:40|27925|27925|27925|27925|27925|27925|27925|27925|0
1654010340000|2022-05-31 15:19:00|27925.6|27925.6|27925.6|27925.6|27929.13|27929.13|27925.6|27925.6|0
1654010350000|2022-05-31 15:19:10|27929.13|27929.13|27929.13|27929.13|27929.13|27929.13|27929.13|27929.13|0
1654010360000|2022-05-31 15:19:20|27925.6|27925.6|27914.69|27914.69|27925.6|27925.6|27914.69|27914.69|0
1654010370000|2022-05-31 15:19:30|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|27921.76|0
1654010390000|2022-05-31 15:19:50|27918.23|27918.23|27914.39|27914.39|27918.23|27918.23|27914.39|27914.39|0
1654010410000|2022-05-31 15:20:10|27910.86|27910.86|27907.02|27907.02|27910.86|27910.86|27907.02|27907.02|0
1654010440000|2022-05-31 15:20:40|27903.49|27903.49|27896.42|27896.42|27903.49|27903.49|27896.42|27896.42|0
1654010450000|2022-05-31 15:20:50|27896.72|27896.72|27896.72|27896.72|27896.72|27896.72|27896.72|27896.72|0
1654010460000|2022-05-31 15:21:00|27896.42|27896.42|27892.58|27892.58|27896.42|27896.42|27892.58|27892.58|0
1654010470000|2022-05-31 15:21:10|27896.12|27896.12|27892.58|27892.58|27896.12|27896.12|27892.58|27892.58|0
1654010480000|2022-05-31 15:21:20|27889.05|27889.05|27889.05|27889.05|27889.05|27889.05|27889.05|27889.05|0
1654010490000|2022-05-31 15:21:30|27896.12|27896.12|27896.12|27896.12|27896.12|27896.12|27896.12|27896.12|0
1654010500000|2022-05-31 15:21:40|27899.65|27899.65|27896.42|27896.42|27899.95|27899.95|27896.42|27896.42|0
1654010510000|2022-05-31 15:21:50|27896.83|27896.83|27897.24|27897.24|27897.65|27897.65|27896.83|27896.83|0
1654010520000|2022-05-31 15:22:00|27893.7|27893.7|27894.41|27894.41|27894.41|27894.41|27893.7|27893.7|0
1654010530000|2022-05-31 15:22:10|27901.48|27901.48|27894.41|27894.41|27901.48|27901.48|27894.41|27894.41|0
1654010570000|2022-05-31 15:22:50|27901.48|27901.48|27901.48|27901.48|27901.48|27901.48|27901.48|27901.48|0
1654010580000|2022-05-31 15:23:00|27901.07|27901.07|27886.93|27886.93|27901.07|27901.07|27886.93|27886.93|0
1654010590000|2022-05-31 15:23:10|27886.63|27886.63|27890.41|27890.41|27890.41|27890.41|27886.63|27886.63|0
1654010600000|2022-05-31 15:23:20|27890.11|27890.11|27886.57|27886.57|27890.11|27890.11|27886.57|27886.57|0
1654010610000|2022-05-31 15:23:30|27886.87|27886.87|27886.87|27886.87|27886.87|27886.87|27886.87|27886.87|0
1654010630000|2022-05-31 15:23:50|27883.34|27883.34|27883.64|27883.64|27883.64|27883.64|27883.34|27883.34|0
1654010640000|2022-05-31 15:24:00|27880.11|27880.11|27876.57|27876.57|27880.11|27880.11|27876.57|27876.57|0
1654010650000|2022-05-31 15:24:10|27873.04|27873.04|27865.97|27865.97|27873.04|27873.04|27865.97|27865.97|0
1654010660000|2022-05-31 15:24:20|27873.04|27873.04|27862.43|27862.43|27873.04|27873.04|27862.43|27862.43|0
1654010670000|2022-05-31 15:24:30|27869.5|27869.5|27869.5|27869.5|27869.5|27869.5|27869.5|27869.5|0
1654010680000|2022-05-31 15:24:40|27865.97|27865.97|27862.43|27862.43|27865.97|27865.97|27862.43|27862.43|0
1654010690000|2022-05-31 15:24:50|27865.97|27865.97|27869.5|27869.5|27869.5|27869.5|27865.97|27865.97|0
1654010700000|2022-05-31 15:25:00|27873.04|27873.04|27873.04|27873.04|27873.04|27873.04|27873.04|27873.04|0
1654010710000|2022-05-31 15:25:10|27872.74|27872.74|27873.04|27873.04|27873.04|27873.04|27872.74|27872.74|0
1654010720000|2022-05-31 15:25:20|27873.34|27873.34|27873.04|27873.04|27873.34|27873.34|27873.04|27873.04|0
1654010730000|2022-05-31 15:25:30|27869.5|27869.5|27880.11|27880.11|27880.11|27880.11|27869.5|27869.5|0
1654010740000|2022-05-31 15:25:40|27880.41|27880.41|27880|27880|27880.41|27880.41|27880|27880|0
1654010750000|2022-05-31 15:25:50|27883.53|27883.53|27883.53|27883.53|27883.53|27883.53|27883.53|27883.53|0
1654010760000|2022-05-31 15:26:00|27887.07|27887.07|27887.07|27887.07|27887.07|27887.07|27887.07|27887.07|0
1654010780000|2022-05-31 15:26:20|27894.14|27894.14|27894.14|27894.14|27894.14|27894.14|27894.14|27894.14|0
1654010800000|2022-05-31 15:26:40|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|27901.21|0
1654010810000|2022-05-31 15:26:50|27904.74|27904.74|27897.07|27897.07|27904.74|27904.74|27897.07|27897.07|0
1654010820000|2022-05-31 15:27:00|27897.37|27897.37|27894.14|27894.14|27897.37|27897.37|27893.84|27893.84|0
1654010830000|2022-05-31 15:27:10|27893.65|27893.65|27894.47|27894.47|27894.47|27894.47|27893.65|27893.65|0
1654010840000|2022-05-31 15:27:20|27901.54|27901.54|27901.54|27901.54|27901.54|27901.54|27901.54|27901.54|0
1654010850000|2022-05-31 15:27:30|27901.95|27901.95|27894.47|27894.47|27901.95|27901.95|27894.47|27894.47|0
1654010870000|2022-05-31 15:27:50|27901.54|27901.54|27901.24|27901.24|27901.54|27901.54|27901.24|27901.24|0
1654010880000|2022-05-31 15:28:00|27897.1|27897.1|27893.57|27893.57|27897.1|27897.1|27893.57|27893.57|0
1654010890000|2022-05-31 15:28:10|27890.04|27890.04|27897.1|27897.1|27897.1|27897.1|27890.04|27890.04|0
1654010900000|2022-05-31 15:28:20|27890.04|27890.04|27890.04|27890.04|27897.1|27897.1|27890.04|27890.04|0
1654010910000|2022-05-31 15:28:30|27893.57|27893.57|27889.73|27889.73|27893.57|27893.57|27885.9|27885.9|0
1654010920000|2022-05-31 15:28:40|27893.27|27893.27|27885.6|27885.6|27893.27|27893.27|27885.6|27885.6|0
1654010930000|2022-05-31 15:28:50|27885|27885|27877.11|27877.11|27885|27885|27873.57|27873.57|0
1654010940000|2022-05-31 15:29:00|27873.57|27873.57|27869.44|27869.44|27880.64|27880.64|27865.9|27865.9|0
1654010950000|2022-05-31 15:29:10|27862.37|27862.37|27862.37|27862.37|27872.97|27872.97|27855|27855|0
1654010960000|2022-05-31 15:29:20|27865.9|27865.9|27837.62|27837.62|27865.9|27865.9|27837.62|27837.62|0
1654010970000|2022-05-31 15:29:30|27844.69|27844.69|27833.79|27833.79|27844.69|27844.69|27823.18|27823.18|0
1654010980000|2022-05-31 15:29:40|27834.51|27834.51|27838.05|27838.05|27841.58|27841.58|27830.98|27830.98|0
1654010990000|2022-05-31 15:29:50|27841.58|27841.58|27834.51|27834.51|27857.23|27857.23|27834.51|27834.51|0
1654067700000|2022-06-01 07:15:00|28132.33|28132.33|28125.26|28125.26|28132.33|28132.33|28125.26|28125.26|0
1654067710000|2022-06-01 07:15:10|28128.8|28128.8|28128.8|28128.8|28132.33|28132.33|28128.8|28128.8|0
1654067740000|2022-06-01 07:15:40|28132.33|28132.33|28135.87|28135.87|28139.4|28139.4|28132.33|28132.33|0
1654067750000|2022-06-01 07:15:50|28132.33|28132.33|28139.4|28139.4|28139.4|28139.4|28132.33|28132.33|0
1654067760000|2022-06-01 07:16:00|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|28142.94|0
1654067770000|2022-06-01 07:16:10|28125.26|28125.26|28125.26|28125.26|28125.26|28125.26|28125.26|28125.26|0
1654067820000|2022-06-01 07:17:00|28114.66|28114.66|28114.66|28114.66|28114.66|28114.66|28114.66|28114.66|0
1654067840000|2022-06-01 07:17:20|28111.12|28111.12|28107.59|28107.59|28111.12|28111.12|28107.59|28107.59|0
1654067860000|2022-06-01 07:17:40|28093.45|28093.45|28093.45|28093.45|28093.45|28093.45|28093.45|28093.45|0
1654067880000|2022-06-01 07:18:00|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|28089.91|0
1654067890000|2022-06-01 07:18:10|28089.01|28089.01|28081.94|28081.94|28089.01|28089.01|28081.94|28081.94|0
1654067900000|2022-06-01 07:18:20|28085.48|28085.48|28092.55|28092.55|28092.55|28092.55|28085.48|28085.48|0
1654067920000|2022-06-01 07:18:40|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|28089.01|0
1654067930000|2022-06-01 07:18:50|28099.62|28099.62|28099.62|28099.62|28099.62|28099.62|28099.62|28099.62|0
1654067940000|2022-06-01 07:19:00|28092.55|28092.55|28092.55|28092.55|28092.55|28092.55|28092.55|28092.55|0
1654067950000|2022-06-01 07:19:10|28096.38|28096.38|28103.45|28103.45|28103.45|28103.45|28096.38|28096.38|0
1654067980000|2022-06-01 07:19:40|28104.95|28104.95|28115.15|28115.15|28115.15|28115.15|28104.95|28104.95|0
1654067990000|2022-06-01 07:19:50|28122.22|28122.22|28111.61|28111.61|28122.22|28122.22|28111.61|28111.61|0
1654068020000|2022-06-01 07:20:20|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|0
1654068040000|2022-06-01 07:20:40|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|0
1654068050000|2022-06-01 07:20:50|28137.26|28137.26|28123.12|28123.12|28137.26|28137.26|28123.12|28123.12|0
1654068060000|2022-06-01 07:21:00|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|28126.65|0
1654068080000|2022-06-01 07:21:20|28133.72|28133.72|28137.26|28137.26|28137.26|28137.26|28133.72|28133.72|0
1654068100000|2022-06-01 07:21:40|28140.79|28140.79|28137.26|28137.26|28140.79|28140.79|28137.26|28137.26|0
1654068110000|2022-06-01 07:21:50|28126.65|28126.65|28126.35|28126.35|28126.65|28126.65|28126.35|28126.35|0
1654068130000|2022-06-01 07:22:10|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|28122.82|0
1654068140000|2022-06-01 07:22:20|28121.92|28121.92|28121.92|28121.92|28121.92|28121.92|28121.92|28121.92|0
1654068160000|2022-06-01 07:22:40|28128.99|28128.99|28139.59|28139.59|28139.59|28139.59|28128.99|28128.99|0
1654068180000|2022-06-01 07:23:00|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|0
1654068190000|2022-06-01 07:23:10|28132.52|28132.52|28136.06|28136.06|28139.59|28139.59|28132.52|28132.52|0
1654068250000|2022-06-01 07:24:10|28128.99|28128.99|28128.99|28128.99|28128.99|28128.99|28128.99|28128.99|0
1654068260000|2022-06-01 07:24:20|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|0
1654068270000|2022-06-01 07:24:30|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|28136.06|0
1654068290000|2022-06-01 07:24:50|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|28132.52|0
1654068310000|2022-06-01 07:25:10|28139.59|28139.59|28139.89|28139.89|28139.89|28139.89|28139.59|28139.59|0
1654068320000|2022-06-01 07:25:20|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|28136.36|0
1654068350000|2022-06-01 07:25:50|28132.82|28132.82|28139.89|28139.89|28139.89|28139.89|28132.82|28132.82|0
1654068360000|2022-06-01 07:26:00|28136.36|28136.36|28132.82|28132.82|28136.36|28136.36|28132.82|28132.82|0
1654068370000|2022-06-01 07:26:10|28136.36|28136.36|28143.43|28143.43|28143.43|28143.43|28136.36|28136.36|0
1654068420000|2022-06-01 07:27:00|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|28125.75|0
1654068430000|2022-06-01 07:27:10|28122.22|28122.22|28122.22|28122.22|28122.22|28122.22|28122.22|28122.22|0
1654068440000|2022-06-01 07:27:20|28125.75|28125.75|28125.75|28125.75|28129.29|28129.29|28125.75|28125.75|0
1654068470000|2022-06-01 07:27:50|28125.15|28125.15|28125.15|28125.15|28125.15|28125.15|28125.15|28125.15|0
1654068480000|2022-06-01 07:28:00|28126.95|28126.95|28127.2|28127.2|28127.2|28127.2|28126.95|28126.95|0
1654068490000|2022-06-01 07:28:10|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|28137.8|0
1654068500000|2022-06-01 07:28:20|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|28134.27|0
1654068520000|2022-06-01 07:28:40|28133.36|28133.36|28132.88|28132.88|28133.36|28133.36|28132.88|28132.88|0
1654068530000|2022-06-01 07:28:50|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|28125.81|0
1654068540000|2022-06-01 07:29:00|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|28125.4|0
1654068570000|2022-06-01 07:29:30|28121.87|28121.87|28132.47|28132.47|28132.47|28132.47|28121.87|28121.87|0
1654068600000|2022-06-01 07:30:00|28130.37|28130.37|28123.3|28123.3|28130.37|28130.37|28123.3|28123.3|0
1654068610000|2022-06-01 07:30:10|28126.83|28126.83|28130.37|28130.37|28130.37|28130.37|28126.83|28126.83|0
1654068620000|2022-06-01 07:30:20|28123.3|28123.3|28116.23|28116.23|28123.3|28123.3|28116.23|28116.23|0
1654068660000|2022-06-01 07:31:00|28119.76|28119.76|28123.3|28123.3|28123.3|28123.3|28119.76|28119.76|0
1654068670000|2022-06-01 07:31:10|28126.83|28126.83|28133.9|28133.9|28133.9|28133.9|28126.83|28126.83|0
1654068680000|2022-06-01 07:31:20|28130.37|28130.37|28135.4|28135.4|28135.4|28135.4|28130.37|28130.37|0
1654068710000|2022-06-01 07:31:50|28124.8|28124.8|28124.8|28124.8|28124.8|28124.8|28124.8|28124.8|0
1654068720000|2022-06-01 07:32:00|28131.87|28131.87|28128.33|28128.33|28135.4|28135.4|28128.33|28128.33|0
1654068730000|2022-06-01 07:32:10|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|28114.2|0
1654068750000|2022-06-01 07:32:30|28113.38|28113.38|28109.84|28109.84|28113.38|28113.38|28109.84|28109.84|0
1654068770000|2022-06-01 07:32:50|28116.91|28116.91|28116.91|28116.91|28116.91|28116.91|28116.91|28116.91|0
1654068800000|2022-06-01 07:33:20|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|0
1654068820000|2022-06-01 07:33:40|28123.98|28123.98|28131.05|28131.05|28131.05|28131.05|28120.45|28120.45|0
1654068850000|2022-06-01 07:34:10|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|28127.52|0
1654068880000|2022-06-01 07:34:40|28134.58|28134.58|28130.32|28130.32|28134.58|28134.58|28130.32|28130.32|0
1654068890000|2022-06-01 07:34:50|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|0
1654068900000|2022-06-01 07:35:00|28130.32|28130.32|28130.32|28130.32|28130.32|28130.32|28130.32|28130.32|0
1654068910000|2022-06-01 07:35:10|28123.25|28123.25|28130.32|28130.32|28130.32|28130.32|28123.25|28123.25|0
1654068920000|2022-06-01 07:35:20|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|28126.79|0
1654068930000|2022-06-01 07:35:30|28123.25|28123.25|28130.32|28130.32|28130.32|28130.32|28123.25|28123.25|0
1654068940000|2022-06-01 07:35:40|28131.53|28131.53|28138.6|28138.6|28138.6|28138.6|28131.53|28131.53|0
1654068960000|2022-06-01 07:36:00|28131.53|28131.53|28127.99|28127.99|28131.53|28131.53|28127.99|28127.99|0
1654068970000|2022-06-01 07:36:10|28129.2|28129.2|28129.2|28129.2|28129.2|28129.2|28129.2|28129.2|0
1654068990000|2022-06-01 07:36:30|28136.27|28136.27|28136.27|28136.27|28136.27|28136.27|28136.27|28136.27|0
1654069000000|2022-06-01 07:36:40|28136.57|28136.57|28137.8|28137.8|28144.87|28144.87|28136.57|28136.57|0
1654069020000|2022-06-01 07:37:00|28130.73|28130.73|28131.93|28131.93|28131.93|28131.93|28130.73|28130.73|0
1654069030000|2022-06-01 07:37:10|28139|28139|28138.1|28138.1|28139|28139|28138.1|28138.1|0
1654069080000|2022-06-01 07:38:00|28134.57|28134.57|28141.64|28141.64|28141.64|28141.64|28134.57|28134.57|0
1654069090000|2022-06-01 07:38:10|28141.94|28141.94|28131.33|28131.33|28141.94|28141.94|28131.33|28131.33|0
1654069120000|2022-06-01 07:38:40|28149.01|28149.01|28141.94|28141.94|28149.01|28149.01|28141.94|28141.94|0
1654069140000|2022-06-01 07:39:00|28138.4|28138.4|28137.8|28137.8|28138.4|28138.4|28137.8|28137.8|0
1654069160000|2022-06-01 07:39:20|28137.2|28137.2|28137.2|28137.2|28137.2|28137.2|28137.2|28137.2|0
1654069170000|2022-06-01 07:39:30|28129.72|28129.72|28126.19|28126.19|28129.72|28129.72|28126.19|28126.19|0
1654069190000|2022-06-01 07:39:50|28122.65|28122.65|28126.19|28126.19|28126.19|28126.19|28122.65|28122.65|0
1654069220000|2022-06-01 07:40:20|28136.79|28136.79|28133.26|28133.26|28136.79|28136.79|28133.26|28133.26|0
1654069230000|2022-06-01 07:40:30|28126.19|28126.19|28129.72|28129.72|28129.72|28129.72|28126.19|28126.19|0
1654069280000|2022-06-01 07:41:20|28126.19|28126.19|28118.22|28118.22|28126.19|28126.19|28118.22|28118.22|0
1654069290000|2022-06-01 07:41:30|28107.62|28107.62|28111.15|28111.15|28111.15|28111.15|28107.62|28107.62|0
1654069300000|2022-06-01 07:41:40|28110.33|28110.33|28099.73|28099.73|28110.33|28110.33|28099.73|28099.73|0
1654069340000|2022-06-01 07:42:20|28096.19|28096.19|28092.66|28092.66|28096.19|28096.19|28092.66|28092.66|0
1654069350000|2022-06-01 07:42:30|28089.12|28089.12|28088.88|28088.88|28089.12|28089.12|28088.88|28088.88|0
1654069390000|2022-06-01 07:43:10|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|28086.78|0
1654069410000|2022-06-01 07:43:30|28085.88|28085.88|28081.86|28081.86|28085.88|28085.88|28078.81|28078.81|0
1654069430000|2022-06-01 07:43:50|28074.79|28074.79|28071.25|28071.25|28074.79|28074.79|28071.25|28071.25|0
1654069440000|2022-06-01 07:44:00|28070.84|28070.84|28070.84|28070.84|28070.84|28070.84|28070.84|28070.84|0
1654069490000|2022-06-01 07:44:50|28060.24|28060.24|28064.97|28064.97|28065.28|28065.28|28060.24|28060.24|0
1654069500000|2022-06-01 07:45:00|28072.04|28072.04|28073.56|28073.56|28073.56|28073.56|28072.04|28072.04|0
1654069510000|2022-06-01 07:45:10|28073.25|28073.25|28073.01|28073.01|28073.25|28073.25|28073.01|28073.01|0
1654069520000|2022-06-01 07:45:20|28073.25|28073.25|28073.25|28073.25|28073.25|28073.25|28073.25|28073.25|0
1654069540000|2022-06-01 07:45:40|28076.79|28076.79|28076.79|28076.79|28076.79|28076.79|28076.79|28076.79|0
1654069550000|2022-06-01 07:45:50|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|28077.61|0
1654069570000|2022-06-01 07:46:10|28074.07|28074.07|28074.07|28074.07|28074.07|28074.07|28074.07|28074.07|0
1654069650000|2022-06-01 07:47:30|28067|28067|28063.47|28063.47|28067|28067|28063.47|28063.47|0
1654069660000|2022-06-01 07:47:40|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|28059.93|0
1654069690000|2022-06-01 07:48:10|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|28059.53|0
1654069710000|2022-06-01 07:48:30|28060.01|28060.01|28060.01|28060.01|28060.01|28060.01|28060.01|28060.01|0
1654069720000|2022-06-01 07:48:40|28063.54|28063.54|28063.54|28063.54|28063.54|28063.54|28063.54|28063.54|0
1654069730000|2022-06-01 07:48:50|28063.79|28063.79|28063.79|28063.79|28063.79|28063.79|28063.79|28063.79|0
1654069780000|2022-06-01 07:49:40|28070.86|28070.86|28070.86|28070.86|28070.86|28070.86|28070.86|28070.86|0
1654069800000|2022-06-01 07:50:00|28074.39|28074.39|28085|28085|28085|28085|28074.39|28074.39|0
1654069810000|2022-06-01 07:50:10|28084.39|28084.39|28084.39|28084.39|28084.39|28084.39|28084.39|28084.39|0
1654069830000|2022-06-01 07:50:30|28087.93|28087.93|28087.93|28087.93|28087.93|28087.93|28087.93|28087.93|0
1654069850000|2022-06-01 07:50:50|28087.52|28087.52|28087.52|28087.52|28087.52|28087.52|28087.52|28087.52|0
1654069860000|2022-06-01 07:51:00|28073.38|28073.38|28073.38|28073.38|28073.38|28073.38|28073.38|28073.38|0
1654069870000|2022-06-01 07:51:10|28069.85|28069.85|28065.9|28065.9|28069.85|28069.85|28065.9|28065.9|0
1654069890000|2022-06-01 07:51:30|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|28076.51|0
1654069930000|2022-06-01 07:52:10|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|28072.97|0
1654069940000|2022-06-01 07:52:20|28072.73|28072.73|28058.59|28058.59|28072.73|28072.73|28058.59|28058.59|0
1654069950000|2022-06-01 07:52:30|28055.05|28055.05|28065.66|28065.66|28065.66|28065.66|28055.05|28055.05|0
1654069990000|2022-06-01 07:53:10|28058.59|28058.59|28058.59|28058.59|28058.59|28058.59|28058.59|28058.59|0
1654070010000|2022-06-01 07:53:30|28058.35|28058.35|28058.35|28058.35|28058.35|28058.35|28058.35|28058.35|0
1654070040000|2022-06-01 07:54:00|28057.45|28057.45|28057.04|28057.04|28057.45|28057.45|28057.04|28057.04|0
1654070050000|2022-06-01 07:54:10|28056.13|28056.13|28054.9|28054.9|28056.13|28056.13|28054.9|28054.9|0
1654070070000|2022-06-01 07:54:30|28054.6|28054.6|28054.6|28054.6|28054.6|28054.6|28054.6|28054.6|0
1654070090000|2022-06-01 07:54:50|28036.93|28036.93|28036.93|28036.93|28036.93|28036.93|28036.93|28036.93|0
1654070100000|2022-06-01 07:55:00|28037.75|28037.75|28048.35|28048.35|28048.35|28048.35|28037.75|28037.75|0
1654070110000|2022-06-01 07:55:10|28049.56|28049.56|28053.09|28053.09|28053.09|28053.09|28049.56|28049.56|0
1654070130000|2022-06-01 07:55:30|28053.69|28053.69|28064.3|28064.3|28064.3|28064.3|28053.69|28053.69|0
1654070170000|2022-06-01 07:56:10|28060.76|28060.76|28060.16|28060.16|28060.76|28060.76|28060.16|28060.16|0
1654070190000|2022-06-01 07:56:30|28042.49|28042.49|28030.68|28030.68|28042.49|28042.49|28030.68|28030.68|0
1654070200000|2022-06-01 07:56:40|28037.75|28037.75|28037.75|28037.75|28037.75|28037.75|28037.75|28037.75|0
1654070230000|2022-06-01 07:57:10|28036.55|28036.55|28030.68|28030.68|28036.55|28036.55|28029.48|28029.48|0
1654070240000|2022-06-01 07:57:20|28020.08|28020.08|28027.14|28027.14|28027.14|28027.14|28020.08|28020.08|0
1654070280000|2022-06-01 07:58:00|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|28023.61|0
1654070290000|2022-06-01 07:58:10|28023.91|28023.91|28023.91|28023.91|28023.91|28023.91|28023.91|28023.91|0
1654070300000|2022-06-01 07:58:20|28027.45|28027.45|28027.45|28027.45|28027.45|28027.45|28027.45|28027.45|0
1654070340000|2022-06-01 07:59:00|28026.84|28026.84|28026.84|28026.84|28026.84|28026.84|28026.84|28026.84|0
1654070350000|2022-06-01 07:59:10|28019.77|28019.77|28019.77|28019.77|28019.77|28019.77|28019.77|28019.77|0
1654070360000|2022-06-01 07:59:20|28012.7|28012.7|28009.17|28009.17|28012.7|28012.7|28009.17|28009.17|0
1654070380000|2022-06-01 07:59:40|28016.24|28016.24|28019.77|28019.77|28019.77|28019.77|28016.24|28016.24|0
1654070390000|2022-06-01 07:59:50|28016.24|28016.24|28016.24|28016.24|28016.24|28016.24|28016.24|28016.24|0
1654070460000|2022-06-01 08:01:00|28015.42|28015.42|28015.42|28015.42|28015.42|28015.42|28015.42|28015.42|0
1654070480000|2022-06-01 08:01:20|28004.82|28004.82|28004.82|28004.82|28004.82|28004.82|28004.82|28004.82|0
1654070490000|2022-06-01 08:01:30|27997.75|27997.75|27990.68|27990.68|28001.28|28001.28|27990.68|27990.68|0
1654070510000|2022-06-01 08:01:50|27994.21|27994.21|27990.68|27990.68|27997.75|27997.75|27987.14|27987.14|0
1654070520000|2022-06-01 08:02:00|27997.75|27997.75|27997.75|27997.75|27997.75|27997.75|27997.75|27997.75|0
1654070530000|2022-06-01 08:02:10|27990.68|27990.68|27980.07|27980.07|27990.68|27990.68|27980.07|27980.07|0
1654070570000|2022-06-01 08:02:50|27979.17|27979.17|27975.63|27975.63|27979.17|27979.17|27975.63|27975.63|0
1654070610000|2022-06-01 08:03:30|27972.1|27972.1|27971.69|27971.69|27972.1|27972.1|27971.69|27971.69|0
1654070620000|2022-06-01 08:03:40|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|0
1654070670000|2022-06-01 08:04:30|27960.79|27960.79|27959.88|27959.88|27960.79|27960.79|27959.88|27959.88|0
1654070680000|2022-06-01 08:04:40|27957.78|27957.78|27957.78|27957.78|27957.78|27957.78|27957.78|27957.78|0
1654070690000|2022-06-01 08:04:50|27956.96|27956.96|27956.96|27956.96|27956.96|27956.96|27956.96|27956.96|0
1654070710000|2022-06-01 08:05:10|27946.36|27946.36|27953.43|27953.43|27953.43|27953.43|27946.36|27946.36|0
1654070720000|2022-06-01 08:05:20|27953.73|27953.73|27953.73|27953.73|27953.73|27953.73|27953.73|27953.73|0
1654070740000|2022-06-01 08:05:40|27939.59|27939.59|27939.59|27939.59|27939.59|27939.59|27939.59|27939.59|0
1654070750000|2022-06-01 08:05:50|27936.05|27936.05|27939.59|27939.59|27939.59|27939.59|27936.05|27936.05|0
1654070760000|2022-06-01 08:06:00|27940.49|27940.49|27933.42|27933.42|27940.49|27940.49|27933.42|27933.42|0
1654070790000|2022-06-01 08:06:30|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|27932.82|0
1654070800000|2022-06-01 08:06:40|27932.22|27932.22|27925.15|27925.15|27932.22|27932.22|27925.15|27925.15|0
1654070810000|2022-06-01 08:06:50|27914.54|27914.54|27903.94|27903.94|27914.54|27914.54|27903.94|27903.94|0
1654070820000|2022-06-01 08:07:00|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|27907.47|0
1654070840000|2022-06-01 08:07:20|27911.01|27911.01|27914.54|27914.54|27914.54|27914.54|27911.01|27911.01|0
1654070850000|2022-06-01 08:07:30|27918.08|27918.08|27918.08|27918.08|27918.08|27918.08|27918.08|27918.08|0
1654070870000|2022-06-01 08:07:50|27916.87|27916.87|27920.4|27920.4|27920.4|27920.4|27916.87|27916.87|0
1654070880000|2022-06-01 08:08:00|27927.47|27927.47|27927.47|27927.47|27927.47|27927.47|27927.47|27927.47|0
1654070890000|2022-06-01 08:08:10|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|27926.27|0
1654070900000|2022-06-01 08:08:20|27922.74|27922.74|27926.27|27926.27|27926.27|27926.27|27919.2|27919.2|0
1654070910000|2022-06-01 08:08:30|27919.2|27919.2|27933.34|27933.34|27933.34|27933.34|27919.2|27919.2|0
1654070920000|2022-06-01 08:08:40|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|27931.84|0
1654070940000|2022-06-01 08:09:00|27928.3|27928.3|27924.77|27924.77|27928.3|27928.3|27924.77|27924.77|0
1654070950000|2022-06-01 08:09:10|27924.47|27924.47|27916.58|27916.58|27924.47|27924.47|27916.58|27916.58|0
1654070960000|2022-06-01 08:09:20|27927.18|27927.18|27927.18|27927.18|27927.18|27927.18|27927.18|27927.18|0
1654070980000|2022-06-01 08:09:40|27930.72|27930.72|27916.58|27916.58|27930.72|27930.72|27913.04|27913.04|0
1654070990000|2022-06-01 08:09:50|27920.11|27920.11|27923.65|27923.65|27923.65|27923.65|27920.11|27920.11|0
1654071010000|2022-06-01 08:10:10|27920.11|27920.11|27920.11|27920.11|27920.11|27920.11|27920.11|27920.11|0
1654071030000|2022-06-01 08:10:30|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|0
1654071050000|2022-06-01 08:10:50|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|27902.44|0
1654071060000|2022-06-01 08:11:00|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|27909.51|0
1654071070000|2022-06-01 08:11:10|27898.9|27898.9|27895.37|27895.37|27898.9|27898.9|27895.37|27895.37|0
1654071110000|2022-06-01 08:11:50|27888.3|27888.3|27888.3|27888.3|27888.3|27888.3|27884.76|27884.76|0
1654071120000|2022-06-01 08:12:00|27888|27888|27891.53|27891.53|27891.53|27891.53|27888|27888|0
1654071140000|2022-06-01 08:12:20|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|27884.46|0
1654071160000|2022-06-01 08:12:40|27884.16|27884.16|27891.23|27891.23|27891.23|27891.23|27884.16|27884.16|0
1654071170000|2022-06-01 08:12:50|27887.7|27887.7|27887.7|27887.7|27887.7|27887.7|27887.7|27887.7|0
1654071180000|2022-06-01 08:13:00|27880.63|27880.63|27877.09|27877.09|27880.63|27880.63|27877.09|27877.09|0
1654071190000|2022-06-01 08:13:10|27876.49|27876.49|27876.49|27876.49|27876.49|27876.49|27876.49|27876.49|0
1654071200000|2022-06-01 08:13:20|27875.67|27875.67|27875.67|27875.67|27875.67|27875.67|27875.67|27875.67|0
1654071210000|2022-06-01 08:13:30|27865.07|27865.07|27865.07|27865.07|27865.07|27865.07|27865.07|27865.07|0
1654071240000|2022-06-01 08:14:00|27864.58|27864.58|27868.12|27868.12|27868.12|27868.12|27864.58|27864.58|0
1654071250000|2022-06-01 08:14:10|27861.05|27861.05|27860.15|27860.15|27861.05|27861.05|27860.15|27860.15|0
1654071260000|2022-06-01 08:14:20|27863.68|27863.68|27863.68|27863.68|27863.68|27863.68|27863.68|27863.68|0
1654071280000|2022-06-01 08:14:40|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|0
1654071300000|2022-06-01 08:15:00|27870.75|27870.75|27871.05|27871.05|27871.05|27871.05|27870.75|27870.75|0
1654071330000|2022-06-01 08:15:30|27874.59|27874.59|27888.73|27888.73|27888.73|27888.73|27874.59|27874.59|0
1654071340000|2022-06-01 08:15:40|27885.19|27885.19|27885.19|27885.19|27885.19|27885.19|27885.19|27885.19|0
1654071350000|2022-06-01 08:15:50|27888.73|27888.73|27888.73|27888.73|27888.73|27888.73|27888.73|27888.73|0
1654071370000|2022-06-01 08:16:10|27895.8|27895.8|27896.1|27896.1|27896.1|27896.1|27895.8|27895.8|0
1654071380000|2022-06-01 08:16:20|27895.2|27895.2|27894.9|27894.9|27895.2|27895.2|27894.9|27894.9|0
1654071410000|2022-06-01 08:16:50|27894.3|27894.3|27893.99|27893.99|27894.3|27894.3|27890.46|27890.46|0
1654071420000|2022-06-01 08:17:00|27892.77|27892.77|27892.77|27892.77|27892.77|27892.77|27892.77|27892.77|0
1654071440000|2022-06-01 08:17:20|27896.3|27896.3|27903.37|27903.37|27903.37|27903.37|27896.3|27896.3|0
1654071460000|2022-06-01 08:17:40|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|0
1654071470000|2022-06-01 08:17:50|27913.97|27913.97|27913.97|27913.97|27913.97|27913.97|27913.97|27913.97|0
1654071490000|2022-06-01 08:18:10|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|27913.57|0
1654071500000|2022-06-01 08:18:20|27913.26|27913.26|27906.19|27906.19|27913.26|27913.26|27906.19|27906.19|0
1654071510000|2022-06-01 08:18:30|27895.59|27895.59|27895.59|27895.59|27895.59|27895.59|27895.59|27895.59|0
1654071550000|2022-06-01 08:19:10|27894.86|27894.86|27877.19|27877.19|27894.86|27894.86|27877.19|27877.19|0
1654071570000|2022-06-01 08:19:30|27880.72|27880.72|27884.26|27884.26|27884.26|27884.26|27880.72|27880.72|0
1654071580000|2022-06-01 08:19:40|27883.36|27883.36|27883.36|27883.36|27883.36|27883.36|27883.36|27883.36|0
1654071600000|2022-06-01 08:20:00|27879.82|27879.82|27883.36|27883.36|27883.36|27883.36|27879.82|27879.82|0
1654071630000|2022-06-01 08:20:30|27879.82|27879.82|27876.29|27876.29|27879.82|27879.82|27876.29|27876.29|0
1654071640000|2022-06-01 08:20:40|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|27879.82|0
1654071660000|2022-06-01 08:21:00|27886.89|27886.89|27890.43|27890.43|27890.43|27890.43|27886.89|27886.89|0
1654071670000|2022-06-01 08:21:10|27890.73|27890.73|27898.1|27898.1|27898.1|27898.1|27890.73|27890.73|0
1654071690000|2022-06-01 08:21:30|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|0
1654071710000|2022-06-01 08:21:50|27891.03|27891.03|27880.42|27880.42|27891.03|27891.03|27880.42|27880.42|0
1654071730000|2022-06-01 08:22:10|27891.03|27891.03|27887.49|27887.49|27891.03|27891.03|27887.49|27887.49|0
1654071740000|2022-06-01 08:22:20|27883.96|27883.96|27876.89|27876.89|27883.96|27883.96|27876.89|27876.89|0
1654071760000|2022-06-01 08:22:40|27876.48|27876.48|27876.07|27876.07|27876.48|27876.48|27876.07|27876.07|0
1654071780000|2022-06-01 08:23:00|27865.46|27865.46|27869|27869|27869|27869|27865.46|27865.46|0
1654071790000|2022-06-01 08:23:10|27872.53|27872.53|27872.53|27872.53|27872.53|27872.53|27872.53|27872.53|0
1654071840000|2022-06-01 08:24:00|27887.49|27887.49|27887.49|27887.49|27887.49|27887.49|27887.49|27887.49|0
1654071860000|2022-06-01 08:24:20|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|27894.56|0
1654071870000|2022-06-01 08:24:30|27898.1|27898.1|27916.44|27916.44|27916.44|27916.44|27898.1|27898.1|0
1654071880000|2022-06-01 08:24:40|27917.04|27917.04|27916.44|27916.44|27917.04|27917.04|27916.44|27916.44|0
1654071890000|2022-06-01 08:24:50|27915.54|27915.54|27918.77|27918.77|27918.77|27918.77|27911.7|27911.7|0
1654071900000|2022-06-01 08:25:00|27918.17|27918.17|27918.17|27918.17|27918.17|27918.17|27911.1|27911.1|0
1654071910000|2022-06-01 08:25:10|27911.1|27911.1|27911.7|27911.7|27911.7|27911.7|27911.1|27911.1|0
1654071920000|2022-06-01 08:25:20|27915.24|27915.24|27915.54|27915.54|27919.07|27919.07|27915.24|27915.24|0
1654071930000|2022-06-01 08:25:30|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|27922.61|0
1654071940000|2022-06-01 08:25:40|27919.07|27919.07|27919.07|27919.07|27919.07|27919.07|27919.07|27919.07|0
1654071950000|2022-06-01 08:25:50|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|27919.37|0
1654071980000|2022-06-01 08:26:20|27919.98|27919.98|27924.33|27924.33|27924.33|27924.33|27919.98|27919.98|0
1654071990000|2022-06-01 08:26:30|27934.93|27934.93|27941.4|27941.4|27942.31|27942.31|27934.93|27934.93|0
1654072000000|2022-06-01 08:26:40|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|27934.33|0
1654072010000|2022-06-01 08:26:50|27934.63|27934.63|27934.63|27934.63|27934.63|27934.63|27934.63|27934.63|0
1654072020000|2022-06-01 08:27:00|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|27931.1|0
1654072120000|2022-06-01 08:28:40|27934.63|27934.63|27934.63|27934.63|27934.63|27934.63|27934.63|27934.63|0
1654072180000|2022-06-01 08:29:40|27934.93|27934.93|27934.93|27934.93|27934.93|27934.93|27934.93|27934.93|0
1654072190000|2022-06-01 08:29:50|27942|27942|27942|27942|27942|27942|27942|27942|0
1654072200000|2022-06-01 08:30:00|27941.59|27941.59|27941.59|27941.59|27941.59|27941.59|27941.59|27941.59|0
1654072230000|2022-06-01 08:30:30|27930.99|27930.99|27930.99|27930.99|27930.99|27930.99|27930.99|27930.99|0
1654072240000|2022-06-01 08:30:40|27920.39|27920.39|27909.78|27909.78|27920.39|27920.39|27909.78|27909.78|0
1654072250000|2022-06-01 08:30:50|27906.25|27906.25|27905.84|27905.84|27906.25|27906.25|27905.84|27905.84|0
1654072300000|2022-06-01 08:31:40|27898.77|27898.77|27898.77|27898.77|27898.77|27898.77|27898.77|27898.77|0
1654072310000|2022-06-01 08:31:50|27905.84|27905.84|27898.77|27898.77|27905.84|27905.84|27898.77|27898.77|0
1654072330000|2022-06-01 08:32:10|27899.07|27899.07|27897.86|27897.86|27899.07|27899.07|27897.86|27897.86|0
1654072350000|2022-06-01 08:32:30|27894.33|27894.33|27901.4|27901.4|27901.4|27901.4|27894.33|27894.33|0
1654072380000|2022-06-01 08:33:00|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|27897.86|0
1654072410000|2022-06-01 08:33:30|27894.33|27894.33|27894.33|27894.33|27894.33|27894.33|27894.33|27894.33|0
1654072420000|2022-06-01 08:33:40|27887.26|27887.26|27887.26|27887.26|27887.26|27887.26|27887.26|27887.26|0
1654072470000|2022-06-01 08:34:30|27897.86|27897.86|27901.4|27901.4|27901.4|27901.4|27897.86|27897.86|0
1654072480000|2022-06-01 08:34:40|27901.1|27901.1|27901.1|27901.1|27901.1|27901.1|27901.1|27901.1|0
1654072500000|2022-06-01 08:35:00|27900.5|27900.5|27900.5|27900.5|27900.5|27900.5|27900.5|27900.5|0
1654072510000|2022-06-01 08:35:10|27900.2|27900.2|27893.13|27893.13|27900.2|27900.2|27893.13|27893.13|0
1654072520000|2022-06-01 08:35:20|27893.73|27893.73|27908.47|27908.47|27908.47|27908.47|27893.73|27893.73|0
1654072580000|2022-06-01 08:36:20|27907.99|27907.99|27897.38|27897.38|27907.99|27907.99|27897.38|27897.38|0
1654072590000|2022-06-01 08:36:30|27893.85|27893.85|27894.75|27894.75|27894.75|27894.75|27893.85|27893.85|0
1654072600000|2022-06-01 08:36:40|27895.35|27895.35|27895.35|27895.35|27895.35|27895.35|27895.35|27895.35|0
1654072610000|2022-06-01 08:36:50|27895.95|27895.95|27895.95|27895.95|27895.95|27895.95|27895.95|27895.95|0
1654072620000|2022-06-01 08:37:00|27899.48|27899.48|27899.48|27899.48|27899.48|27899.48|27899.48|27899.48|0
1654072640000|2022-06-01 08:37:20|27903.02|27903.02|27903.02|27903.02|27903.02|27903.02|27903.02|27903.02|0
1654072650000|2022-06-01 08:37:30|27895.95|27895.95|27895.95|27895.95|27895.95|27895.95|27895.95|27895.95|0
1654072710000|2022-06-01 08:38:30|27895.65|27895.65|27903.32|27903.32|27903.32|27903.32|27895.65|27895.65|0
1654072770000|2022-06-01 08:39:30|27906.85|27906.85|27906.85|27906.85|27906.85|27906.85|27906.85|27906.85|0
1654072780000|2022-06-01 08:39:40|27906.44|27906.44|27902.91|27902.91|27906.44|27906.44|27902.91|27902.91|0
1654072810000|2022-06-01 08:40:10|27906.44|27906.44|27899.37|27899.37|27906.44|27906.44|27899.37|27899.37|0
1654072820000|2022-06-01 08:40:20|27892.3|27892.3|27892.3|27892.3|27892.3|27892.3|27892.3|27892.3|0
1654072830000|2022-06-01 08:40:30|27891.7|27891.7|27881.1|27881.1|27891.7|27891.7|27881.1|27881.1|0
1654072850000|2022-06-01 08:40:50|27870.49|27870.49|27874.03|27874.03|27874.03|27874.03|27870.49|27870.49|0
1654072870000|2022-06-01 08:41:10|27874.93|27874.93|27874.93|27874.93|27874.93|27874.93|27874.93|27874.93|0
1654072880000|2022-06-01 08:41:20|27874.11|27874.11|27873.7|27873.7|27874.11|27874.11|27873.7|27873.7|0
1654072910000|2022-06-01 08:41:50|27870.17|27870.17|27870.58|27870.58|27870.58|27870.58|27870.17|27870.17|0
1654072960000|2022-06-01 08:42:40|27884.72|27884.72|27884.72|27884.72|27884.72|27884.72|27884.72|27884.72|0
1654073040000|2022-06-01 08:44:00|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|27881.18|0
1654073060000|2022-06-01 08:44:20|27880.58|27880.58|27880.58|27880.58|27880.58|27880.58|27880.58|27880.58|0
1654073070000|2022-06-01 08:44:30|27887.65|27887.65|27887.65|27887.65|27887.65|27887.65|27887.65|27887.65|0
1654073090000|2022-06-01 08:44:50|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|27898.25|0
1654073110000|2022-06-01 08:45:10|27901.79|27901.79|27905.57|27905.57|27905.57|27905.57|27901.79|27901.79|0
1654073140000|2022-06-01 08:45:40|27916.17|27916.17|27916.17|27916.17|27916.17|27916.17|27916.17|27916.17|0
1654073160000|2022-06-01 08:46:00|27902.03|27902.03|27916.17|27916.17|27916.17|27916.17|27902.03|27902.03|0
1654073180000|2022-06-01 08:46:20|27916.58|27916.58|27916.17|27916.17|27916.58|27916.58|27916.17|27916.17|0
1654073190000|2022-06-01 08:46:30|27898.5|27898.5|27902.85|27902.85|27902.85|27902.85|27891.43|27891.43|0
1654073220000|2022-06-01 08:47:00|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|0
1654073240000|2022-06-01 08:47:20|27899.92|27899.92|27899.92|27899.92|27899.92|27899.92|27899.92|27899.92|0
1654073250000|2022-06-01 08:47:30|27906.99|27906.99|27906.99|27906.99|27906.99|27906.99|27906.99|27906.99|0
1654073260000|2022-06-01 08:47:40|27907.59|27907.59|27907.59|27907.59|27907.59|27907.59|27907.59|27907.59|0
1654073280000|2022-06-01 08:48:00|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|27907.29|0
1654073290000|2022-06-01 08:48:10|27900.22|27900.22|27900.22|27900.22|27900.22|27900.22|27900.22|27900.22|0
1654073300000|2022-06-01 08:48:20|27899.92|27899.92|27899.92|27899.92|27899.92|27899.92|27899.92|27899.92|0
1654073310000|2022-06-01 08:48:30|27910.52|27910.52|27910.52|27910.52|27910.52|27910.52|27910.52|27910.52|0
1654073340000|2022-06-01 08:49:00|27909.62|27909.62|27908.8|27908.8|27909.62|27909.62|27908.8|27908.8|0
1654073370000|2022-06-01 08:49:30|27919.41|27919.41|27919.41|27919.41|27922.94|27922.94|27919.41|27919.41|0
1654073380000|2022-06-01 08:49:40|27915.87|27915.87|27915.87|27915.87|27915.87|27915.87|27915.87|27915.87|0
1654073410000|2022-06-01 08:50:10|27912.34|27912.34|27912.34|27912.34|27912.34|27912.34|27912.34|27912.34|0
1654073440000|2022-06-01 08:50:40|27915.87|27915.87|27915.87|27915.87|27915.87|27915.87|27915.87|27915.87|0
1654073450000|2022-06-01 08:50:50|27919.41|27919.41|27919.41|27919.41|27919.41|27919.41|27919.41|27919.41|0
1654073460000|2022-06-01 08:51:00|27922.94|27922.94|27922.94|27922.94|27922.94|27922.94|27922.94|27922.94|0
1654073490000|2022-06-01 08:51:30|27922.53|27922.53|27922.53|27922.53|27922.53|27922.53|27922.53|27922.53|0
1654073500000|2022-06-01 08:51:40|27922.94|27922.94|27912.34|27912.34|27922.94|27922.94|27912.34|27912.34|0
1654073530000|2022-06-01 08:52:10|27911.93|27911.93|27911.02|27911.02|27911.93|27911.93|27911.02|27911.02|0
1654073540000|2022-06-01 08:52:20|27914.56|27914.56|27914.56|27914.56|27914.56|27914.56|27914.56|27914.56|0
1654073670000|2022-06-01 08:54:30|27918.09|27918.09|27918.09|27918.09|27918.09|27918.09|27918.09|27918.09|0
1654073710000|2022-06-01 08:55:10|27918.39|27918.39|27925.46|27925.46|27925.46|27925.46|27918.39|27918.39|0
1654073720000|2022-06-01 08:55:20|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|27921.93|0
1654073740000|2022-06-01 08:55:40|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|27911.32|0
1654073760000|2022-06-01 08:56:00|27907.79|27907.79|27907.79|27907.79|27907.79|27907.79|27907.79|27907.79|0
1654073780000|2022-06-01 08:56:20|27904.26|27904.26|27904.26|27904.26|27904.26|27904.26|27904.26|27904.26|0
1654073790000|2022-06-01 08:56:30|27904.56|27904.56|27904.56|27904.56|27904.56|27904.56|27904.56|27904.56|0
1654073840000|2022-06-01 08:57:20|27905.16|27905.16|27905.16|27905.16|27905.16|27905.16|27905.16|27905.16|0
1654073930000|2022-06-01 08:58:50|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|27904.91|0
1654073970000|2022-06-01 08:59:30|27901.38|27901.38|27890.77|27890.77|27901.38|27901.38|27890.77|27890.77|0
1654073980000|2022-06-01 08:59:40|27887.24|27887.24|27887.24|27887.24|27887.24|27887.24|27887.24|27887.24|0
1654073990000|2022-06-01 08:59:50|27886.64|27886.64|27886.64|27886.64|27886.64|27886.64|27886.64|27886.64|0
1654074010000|2022-06-01 09:00:10|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|27890.17|0
1654074040000|2022-06-01 09:00:40|27889.76|27889.76|27889.76|27889.76|27889.76|27889.76|27889.76|27889.76|0
1654074120000|2022-06-01 09:02:00|27893.3|27893.3|27894.8|27894.8|27894.8|27894.8|27893.3|27893.3|0
1654074130000|2022-06-01 09:02:10|27887.73|27887.73|27887.73|27887.73|27887.73|27887.73|27887.73|27887.73|0
1654074140000|2022-06-01 09:02:20|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|27887.32|0
1654074170000|2022-06-01 09:02:50|27876.72|27876.72|27876.72|27876.72|27876.72|27876.72|27876.72|27876.72|0
1654074180000|2022-06-01 09:03:00|27880.25|27880.25|27880.25|27880.25|27880.25|27880.25|27880.25|27880.25|0
1654074190000|2022-06-01 09:03:10|27881.75|27881.75|27880.25|27880.25|27881.75|27881.75|27880.25|27880.25|0
1654074230000|2022-06-01 09:03:50|27879.95|27879.95|27879.95|27879.95|27879.95|27879.95|27879.95|27879.95|0
1654074240000|2022-06-01 09:04:00|27876.42|27876.42|27858.74|27858.74|27876.42|27876.42|27858.74|27858.74|0
1654074270000|2022-06-01 09:04:30|27869.35|27869.35|27869.35|27869.35|27869.35|27869.35|27869.35|27869.35|0
1654074280000|2022-06-01 09:04:40|27865.81|27865.81|27865.33|27865.33|27865.81|27865.81|27865.33|27865.33|0
1654074290000|2022-06-01 09:04:50|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|27865.09|0
1654074300000|2022-06-01 09:05:00|27868.62|27868.62|27882.76|27882.76|27882.76|27882.76|27868.62|27868.62|0
1654074310000|2022-06-01 09:05:10|27886.29|27886.29|27886.29|27886.29|27886.29|27886.29|27886.29|27886.29|0
1654074360000|2022-06-01 09:06:00|27893.36|27893.36|27892.76|27892.76|27893.36|27893.36|27889.23|27889.23|0
1654074370000|2022-06-01 09:06:10|27885.69|27885.69|27885.39|27885.39|27885.69|27885.69|27885.39|27885.39|0
1654074380000|2022-06-01 09:06:20|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|0
1654074430000|2022-06-01 09:07:10|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|0
1654074460000|2022-06-01 09:07:40|27910.14|27910.14|27907.2|27907.2|27910.14|27910.14|27903.07|27903.07|0
1654074470000|2022-06-01 09:07:50|27906.6|27906.6|27906.6|27906.6|27906.6|27906.6|27906.6|27906.6|0
1654074480000|2022-06-01 09:08:00|27906.3|27906.3|27906.3|27906.3|27906.3|27906.3|27906.3|27906.3|0
1654074490000|2022-06-01 09:08:10|27909.84|27909.84|27909.84|27909.84|27909.84|27909.84|27909.84|27909.84|0
1654074570000|2022-06-01 09:09:30|27910.25|27910.25|27895.7|27895.7|27910.25|27910.25|27895.7|27895.7|0
1654074580000|2022-06-01 09:09:40|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|0
1654074590000|2022-06-01 09:09:50|27899.64|27899.64|27899.23|27899.23|27899.64|27899.64|27899.23|27899.23|0
1654074610000|2022-06-01 09:10:10|27898.63|27898.63|27898.63|27898.63|27898.63|27898.63|27898.63|27898.63|0
1654074640000|2022-06-01 09:10:40|27863.28|27863.28|27864.18|27864.18|27864.18|27864.18|27862.98|27862.98|0
1654074670000|2022-06-01 09:11:10|27871.25|27871.25|27874.79|27874.79|27874.79|27874.79|27871.25|27871.25|0
1654074700000|2022-06-01 09:11:40|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|0
1654074770000|2022-06-01 09:12:50|27882.27|27882.27|27882.27|27882.27|27882.27|27882.27|27882.27|27882.27|0
1654074780000|2022-06-01 09:13:00|27882.68|27882.68|27882.68|27882.68|27882.68|27882.68|27882.68|27882.68|0
1654074790000|2022-06-01 09:13:10|27875.61|27875.61|27875.61|27875.61|27875.61|27875.61|27875.61|27875.61|0
1654074800000|2022-06-01 09:13:20|27876.02|27876.02|27872.48|27872.48|27876.02|27876.02|27872.48|27872.48|0
1654074810000|2022-06-01 09:13:30|27865.41|27865.41|27868.95|27868.95|27868.95|27868.95|27865.41|27865.41|0
1654074820000|2022-06-01 09:13:40|27868.35|27868.35|27868.35|27868.35|27868.35|27868.35|27868.35|27868.35|0
1654074850000|2022-06-01 09:14:10|27868.76|27868.76|27868.76|27868.76|27868.76|27868.76|27868.76|27868.76|0
1654074860000|2022-06-01 09:14:20|27858.15|27858.15|27858.15|27858.15|27858.15|27858.15|27858.15|27858.15|0
1654074880000|2022-06-01 09:14:40|27854.62|27854.62|27854.62|27854.62|27854.62|27854.62|27854.62|27854.62|0
1654074910000|2022-06-01 09:15:10|27847.55|27847.55|27847.55|27847.55|27847.55|27847.55|27847.55|27847.55|0
1654074930000|2022-06-01 09:15:30|27851.08|27851.08|27851.08|27851.08|27851.08|27851.08|27851.08|27851.08|0
1654075060000|2022-06-01 09:17:40|27854.62|27854.62|27871.69|27871.69|27871.69|27871.69|27854.62|27854.62|0
1654075120000|2022-06-01 09:18:40|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|27871.99|0
1654075180000|2022-06-01 09:19:40|27875.53|27875.53|27879.06|27879.06|27879.06|27879.06|27875.53|27875.53|0
1654075200000|2022-06-01 09:20:00|27875.53|27875.53|27875.53|27875.53|27875.53|27875.53|27875.53|27875.53|0
1654075270000|2022-06-01 09:21:10|27879.06|27879.06|27879.06|27879.06|27879.06|27879.06|27879.06|27879.06|0
1654075280000|2022-06-01 09:21:20|27886.13|27886.13|27893.2|27893.2|27900.27|27900.27|27886.13|27886.13|0
1654075290000|2022-06-01 09:21:30|27893.8|27893.8|27879.96|27879.96|27894.1|27894.1|27879.96|27879.96|0
1654075300000|2022-06-01 09:21:40|27869.36|27869.36|27876.43|27876.43|27876.43|27876.43|27869.36|27869.36|0
1654075320000|2022-06-01 09:22:00|27869.36|27869.36|27869.36|27869.36|27869.36|27869.36|27869.36|27869.36|0
1654075330000|2022-06-01 09:22:10|27868.95|27868.95|27868.95|27868.95|27868.95|27868.95|27868.95|27868.95|0
1654075380000|2022-06-01 09:23:00|27872.48|27872.48|27868.95|27868.95|27872.48|27872.48|27868.95|27868.95|0
1654075390000|2022-06-01 09:23:10|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|27872.48|0
1654075420000|2022-06-01 09:23:40|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|27871.66|0
1654075430000|2022-06-01 09:23:50|27870.76|27870.76|27870.16|27870.16|27870.76|27870.76|27870.16|27870.16|0
1654075450000|2022-06-01 09:24:10|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|27866.63|0
1654075470000|2022-06-01 09:24:30|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|0
1654075500000|2022-06-01 09:25:00|27866.63|27866.63|27870.16|27870.16|27870.16|27870.16|27866.63|27866.63|0
1654075520000|2022-06-01 09:25:20|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|27863.09|0
1654075540000|2022-06-01 09:25:40|27856.02|27856.02|27856.02|27856.02|27856.02|27856.02|27856.02|27856.02|0
1654075590000|2022-06-01 09:26:30|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|0
1654075640000|2022-06-01 09:27:20|27856.02|27856.02|27856.02|27856.02|27856.02|27856.02|27856.02|27856.02|0
1654075650000|2022-06-01 09:27:30|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|27859.56|0
1654075660000|2022-06-01 09:27:40|27858.66|27858.66|27858.66|27858.66|27858.66|27858.66|27858.66|27858.66|0
1654075680000|2022-06-01 09:28:00|27862.19|27862.19|27858.66|27858.66|27862.19|27862.19|27858.66|27858.66|0
1654075740000|2022-06-01 09:29:00|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1654075750000|2022-06-01 09:29:10|27858.66|27858.66|27848.05|27848.05|27858.66|27858.66|27848.05|27848.05|0
1654075770000|2022-06-01 09:29:30|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|0
1654075800000|2022-06-01 09:30:00|27858.66|27858.66|27851.29|27851.29|27858.66|27858.66|27851.29|27851.29|0
1654075810000|2022-06-01 09:30:10|27847.75|27847.75|27846.52|27846.52|27847.75|27847.75|27846.52|27846.52|0
1654075820000|2022-06-01 09:30:20|27839.45|27839.45|27839.45|27839.45|27839.45|27839.45|27839.45|27839.45|0
1654075830000|2022-06-01 09:30:30|27839.15|27839.15|27839.15|27839.15|27839.15|27839.15|27839.15|27839.15|0
1654075840000|2022-06-01 09:30:40|27835.62|27835.62|27835.62|27835.62|27835.62|27835.62|27835.62|27835.62|0
1654075860000|2022-06-01 09:31:00|27842.69|27842.69|27842.69|27842.69|27842.69|27842.69|27842.69|27842.69|0
1654075890000|2022-06-01 09:31:30|27842.99|27842.99|27842.99|27842.99|27842.99|27842.99|27842.99|27842.99|0
1654075900000|2022-06-01 09:31:40|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|27850.06|0
1654075910000|2022-06-01 09:31:50|27850.66|27850.66|27855.09|27855.09|27855.09|27855.09|27850.66|27850.66|0
1654075940000|2022-06-01 09:32:20|27855.99|27855.99|27855.99|27855.99|27855.99|27855.99|27855.99|27855.99|0
1654075970000|2022-06-01 09:32:50|27852.46|27852.46|27849.22|27849.22|27852.76|27852.76|27849.22|27849.22|0
1654075980000|2022-06-01 09:33:00|27852.76|27852.76|27856.29|27856.29|27856.29|27856.29|27852.76|27852.76|0
1654076030000|2022-06-01 09:33:50|27852.76|27852.76|27849.22|27849.22|27852.76|27852.76|27849.22|27849.22|0
1654076050000|2022-06-01 09:34:10|27848.14|27848.14|27848.14|27848.14|27848.14|27848.14|27848.14|27848.14|0
1654076070000|2022-06-01 09:34:30|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|0
1654076080000|2022-06-01 09:34:40|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|0
1654076170000|2022-06-01 09:36:10|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|27855.21|0
1654076190000|2022-06-01 09:36:30|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|27851.67|0
1654076270000|2022-06-01 09:37:50|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|27850.44|0
1654076290000|2022-06-01 09:38:10|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|27853.98|0
1654076350000|2022-06-01 09:39:10|27850.44|27850.44|27850.03|27850.03|27850.44|27850.44|27850.03|27850.03|0
1654076370000|2022-06-01 09:39:30|27842.96|27842.96|27842.96|27842.96|27842.96|27842.96|27842.96|27842.96|0
1654076380000|2022-06-01 09:39:40|27832.36|27832.36|27828.82|27828.82|27835.89|27835.89|27825.29|27825.29|0
1654076440000|2022-06-01 09:40:40|27807.61|27807.61|27800.54|27800.54|27807.61|27807.61|27800.54|27800.54|0
1654076460000|2022-06-01 09:41:00|27793.47|27793.47|27789.94|27789.94|27793.47|27793.47|27789.94|27789.94|0
1654076470000|2022-06-01 09:41:10|27790.06|27790.06|27793.35|27793.35|27793.35|27793.35|27786.28|27786.28|0
1654076570000|2022-06-01 09:42:50|27789.82|27789.82|27782.75|27782.75|27789.82|27789.82|27782.75|27782.75|0
1654076580000|2022-06-01 09:43:00|27779.21|27779.21|27779.21|27779.21|27779.21|27779.21|27779.21|27779.21|0
1654076590000|2022-06-01 09:43:10|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|27782.75|0
1654076630000|2022-06-01 09:43:50|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|27782.34|0
1654076660000|2022-06-01 09:44:20|27789.41|27789.41|27785.87|27785.87|27789.41|27789.41|27785.87|27785.87|0
1654076670000|2022-06-01 09:44:30|27785.57|27785.57|27786.17|27786.17|27786.17|27786.17|27785.57|27785.57|0
1654076680000|2022-06-01 09:44:40|27782.64|27782.64|27782.64|27782.64|27782.64|27782.64|27782.64|27782.64|0
1654076710000|2022-06-01 09:45:10|27779.1|27779.1|27768.8|27768.8|27779.1|27779.1|27768.8|27768.8|0
1654076720000|2022-06-01 09:45:20|27765.26|27765.26|27765.26|27765.26|27765.26|27765.26|27765.26|27765.26|0
1654076780000|2022-06-01 09:46:20|27772.33|27772.33|27772.63|27772.63|27772.93|27772.93|27772.33|27772.33|0
1654076820000|2022-06-01 09:47:00|27779.7|27779.7|27779.7|27779.7|27779.7|27779.7|27779.7|27779.7|0
1654076830000|2022-06-01 09:47:10|27776.17|27776.17|27776.17|27776.17|27776.17|27776.17|27776.17|27776.17|0
1654076910000|2022-06-01 09:48:30|27775.76|27775.76|27775.76|27775.76|27775.76|27775.76|27775.76|27775.76|0
1654076920000|2022-06-01 09:48:40|27779.29|27779.29|27779.29|27779.29|27779.29|27779.29|27779.29|27779.29|0
1654076930000|2022-06-01 09:48:50|27778.88|27778.88|27778.88|27778.88|27778.88|27778.88|27778.88|27778.88|0
1654076950000|2022-06-01 09:49:10|27775.35|27775.35|27774.75|27774.75|27775.35|27775.35|27774.75|27774.75|0
1654076960000|2022-06-01 09:49:20|27781.82|27781.82|27785.35|27785.35|27785.35|27785.35|27781.82|27781.82|0
1654076980000|2022-06-01 09:49:40|27788.89|27788.89|27788.89|27788.89|27788.89|27788.89|27788.89|27788.89|0
1654076990000|2022-06-01 09:49:50|27792.42|27792.42|27792.42|27792.42|27792.42|27792.42|27792.42|27792.42|0
1654077000000|2022-06-01 09:50:00|27795.96|27795.96|27795.96|27795.96|27795.96|27795.96|27795.96|27795.96|0
1654077010000|2022-06-01 09:50:10|27803.03|27803.03|27803.03|27803.03|27803.03|27803.03|27803.03|27803.03|0
1654077020000|2022-06-01 09:50:20|27802.13|27802.13|27801.83|27801.83|27802.13|27802.13|27801.83|27801.83|0
1654077030000|2022-06-01 09:50:30|27800.92|27800.92|27800.92|27800.92|27800.92|27800.92|27800.92|27800.92|0
1654077040000|2022-06-01 09:50:40|27800.62|27800.62|27797.09|27797.09|27800.92|27800.92|27792.95|27792.95|0
1654077050000|2022-06-01 09:50:50|27797.69|27797.69|27796.79|27796.79|27797.69|27797.69|27796.79|27796.79|0
1654077060000|2022-06-01 09:51:00|27797.69|27797.69|27798.29|27798.29|27798.89|27798.89|27797.69|27797.69|0
1654077080000|2022-06-01 09:51:20|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|27777.08|0
1654077130000|2022-06-01 09:52:10|27762.94|27762.94|27745.27|27745.27|27762.94|27762.94|27745.27|27745.27|0
1654077140000|2022-06-01 09:52:20|27752.34|27752.34|27741.73|27741.73|27752.34|27752.34|27741.73|27741.73|0
1654077150000|2022-06-01 09:52:30|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|27742.03|0
1654077190000|2022-06-01 09:53:10|27738.5|27738.5|27738.5|27738.5|27738.5|27738.5|27738.5|27738.5|0
1654077200000|2022-06-01 09:53:20|27738.8|27738.8|27738.8|27738.8|27738.8|27738.8|27738.8|27738.8|0
1654077260000|2022-06-01 09:54:20|27738.39|27738.39|27748.99|27748.99|27748.99|27748.99|27738.39|27738.39|0
1654077280000|2022-06-01 09:54:40|27756.06|27756.06|27758.38|27758.38|27758.38|27758.38|27756.06|27756.06|0
1654077290000|2022-06-01 09:54:50|27757.97|27757.97|27757.97|27757.97|27757.97|27757.97|27757.97|27757.97|0
1654077340000|2022-06-01 09:55:40|27754.44|27754.44|27765.04|27765.04|27765.04|27765.04|27754.44|27754.44|0
1654077360000|2022-06-01 09:56:00|27765.45|27765.45|27765.86|27765.86|27765.86|27765.86|27765.45|27765.45|0
1654077380000|2022-06-01 09:56:20|27769.4|27769.4|27769.4|27769.4|27769.4|27769.4|27769.4|27769.4|0
1654077430000|2022-06-01 09:57:10|27765.86|27765.86|27758.79|27758.79|27765.86|27765.86|27755.26|27755.26|0
1654077470000|2022-06-01 09:57:50|27759.09|27759.09|27759.09|27759.09|27759.09|27759.09|27759.09|27759.09|0
1654077480000|2022-06-01 09:58:00|27755.56|27755.56|27744.96|27744.96|27755.56|27755.56|27744.96|27744.96|0
1654077520000|2022-06-01 09:58:40|27748.49|27748.49|27748.49|27748.49|27748.49|27748.49|27748.49|27748.49|0
1654077550000|2022-06-01 09:59:10|27741.42|27741.42|27726.27|27726.27|27741.42|27741.42|27726.27|27726.27|0
1654077560000|2022-06-01 09:59:20|27722.74|27722.74|27722.74|27722.74|27722.74|27722.74|27722.74|27722.74|0
1654077580000|2022-06-01 09:59:40|27712.13|27712.13|27712.43|27712.43|27712.43|27712.43|27712.13|27712.13|0
1654077590000|2022-06-01 09:59:50|27723.04|27723.04|27723.04|27723.04|27723.04|27723.04|27723.04|27723.04|0
1654077600000|2022-06-01 10:00:00|27715.97|27715.97|27712.43|27712.43|27715.97|27715.97|27712.43|27712.43|0
1654077620000|2022-06-01 10:00:20|27715.97|27715.97|27715.97|27715.97|27715.97|27715.97|27715.97|27715.97|0
1654077640000|2022-06-01 10:00:40|27715.06|27715.06|27714.76|27714.76|27715.06|27715.06|27714.76|27714.76|0
1654077650000|2022-06-01 10:00:50|27725.37|27725.37|27721.83|27721.83|27725.37|27725.37|27721.83|27721.83|0
1654077660000|2022-06-01 10:01:00|27711.23|27711.23|27711.23|27711.23|27711.23|27711.23|27711.23|27711.23|0
1654077680000|2022-06-01 10:01:20|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|0
1654077730000|2022-06-01 10:02:10|27703.75|27703.75|27703.75|27703.75|27703.75|27703.75|27703.75|27703.75|0
1654077880000|2022-06-01 10:04:40|27707.28|27707.28|27707.28|27707.28|27707.28|27707.28|27707.28|27707.28|0
1654077910000|2022-06-01 10:05:10|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|27710.82|0
1654077960000|2022-06-01 10:06:00|27717.89|27717.89|27721.42|27721.42|27721.42|27721.42|27717.89|27717.89|0
1654077970000|2022-06-01 10:06:10|27732.03|27732.03|27735.56|27735.56|27735.56|27735.56|27732.03|27732.03|0
1654078000000|2022-06-01 10:06:40|27753.24|27753.24|27739.1|27739.1|27753.24|27753.24|27739.1|27739.1|0
1654078010000|2022-06-01 10:06:50|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|27732.03|0
1654078020000|2022-06-01 10:07:00|27742.63|27742.63|27742.63|27742.63|27742.63|27742.63|27742.63|27742.63|0
1654078070000|2022-06-01 10:07:50|27746.17|27746.17|27746.17|27746.17|27746.17|27746.17|27746.17|27746.17|0
1654078100000|2022-06-01 10:08:20|27745.57|27745.57|27737.9|27737.9|27745.57|27745.57|27737.9|27737.9|0
1654078140000|2022-06-01 10:09:00|27737.49|27737.49|27737.49|27737.49|27737.49|27737.49|27737.49|27737.49|0
1654078160000|2022-06-01 10:09:20|27730.42|27730.42|27730.42|27730.42|27730.42|27730.42|27730.42|27730.42|0
1654078210000|2022-06-01 10:10:10|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|27730.12|0
1654078220000|2022-06-01 10:10:20|27740.72|27740.72|27737.19|27737.19|27740.72|27740.72|27737.19|27737.19|0
1654078230000|2022-06-01 10:10:30|27733.65|27733.65|27726.58|27726.58|27733.65|27733.65|27726.58|27726.58|0
1654078260000|2022-06-01 10:11:00|27737.19|27737.19|27737.19|27737.19|27737.19|27737.19|27737.19|27737.19|0
1654078280000|2022-06-01 10:11:20|27736.7|27736.7|27736.7|27736.7|27736.7|27736.7|27736.7|27736.7|0
1654078320000|2022-06-01 10:12:00|27733.17|27733.17|27722.56|27722.56|27733.17|27733.17|27722.56|27722.56|0
1654078330000|2022-06-01 10:12:10|27722.15|27722.15|27720.65|27720.65|27722.15|27722.15|27720.65|27720.65|0
1654078340000|2022-06-01 10:12:20|27710.05|27710.05|27710.05|27710.05|27710.05|27710.05|27710.05|27710.05|0
1654078360000|2022-06-01 10:12:40|27708.84|27708.84|27708.84|27708.84|27708.84|27708.84|27708.84|27708.84|0
1654078370000|2022-06-01 10:12:50|27719.45|27719.45|27719.45|27719.45|27719.45|27719.45|27718.85|27718.85|0
1654078380000|2022-06-01 10:13:00|27708.84|27708.84|27708.84|27708.84|27708.84|27708.84|27708.84|27708.84|0
1654078390000|2022-06-01 10:13:10|27705.31|27705.31|27704.71|27704.71|27705.31|27705.31|27697.64|27697.64|0
1654078410000|2022-06-01 10:13:30|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|27705.01|0
1654078450000|2022-06-01 10:14:10|27704.19|27704.19|27701.02|27701.02|27704.19|27704.19|27700.65|27700.65|0
1654078480000|2022-06-01 10:14:40|27697.48|27697.48|27697.48|27697.48|27697.48|27697.48|27697.48|27697.48|0
1654078530000|2022-06-01 10:15:30|27693.95|27693.95|27697.48|27697.48|27697.48|27697.48|27693.95|27693.95|0
1654078540000|2022-06-01 10:15:40|27697.12|27697.12|27697.12|27697.12|27697.12|27697.12|27697.12|27697.12|0
1654078550000|2022-06-01 10:15:50|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|27692.38|0
1654078570000|2022-06-01 10:16:10|27692.98|27692.98|27694.19|27694.19|27694.19|27694.19|27692.98|27692.98|0
1654078580000|2022-06-01 10:16:20|27708.33|27708.33|27708.93|27708.93|27708.93|27708.93|27708.33|27708.33|0
1654078640000|2022-06-01 10:17:20|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|0
1654078650000|2022-06-01 10:17:30|27705.39|27705.39|27705.39|27705.39|27705.39|27705.39|27705.39|27705.39|0
1654078700000|2022-06-01 10:18:20|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|0
1654078720000|2022-06-01 10:18:40|27716|27716|27716|27716|27716|27716|27716|27716|0
1654078730000|2022-06-01 10:18:50|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|27712.46|0
1654078740000|2022-06-01 10:19:00|27705.39|27705.39|27712.46|27712.46|27712.46|27712.46|27705.39|27705.39|0
1654078770000|2022-06-01 10:19:30|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|27712.16|0
1654078810000|2022-06-01 10:20:10|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|27708.63|0
1654078820000|2022-06-01 10:20:20|27705.09|27705.09|27700.65|27700.65|27705.09|27705.09|27700.65|27700.65|0
1654078830000|2022-06-01 10:20:30|27693.58|27693.58|27693.58|27693.58|27693.58|27693.58|27693.58|27693.58|0
1654078870000|2022-06-01 10:21:10|27690.05|27690.05|27692.45|27692.45|27692.45|27692.45|27690.05|27690.05|0
1654078880000|2022-06-01 10:21:20|27703.06|27703.06|27703.06|27703.06|27703.06|27703.06|27703.06|27703.06|0
1654078950000|2022-06-01 10:22:30|27703.47|27703.47|27703.47|27703.47|27703.47|27703.47|27703.47|27703.47|0
1654078970000|2022-06-01 10:22:50|27699.93|27699.93|27703.47|27703.47|27703.47|27703.47|27699.93|27699.93|0
1654078980000|2022-06-01 10:23:00|27703.17|27703.17|27703.17|27703.17|27703.17|27703.17|27703.17|27703.17|0
1654079000000|2022-06-01 10:23:20|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|27702.57|0
1654079020000|2022-06-01 10:23:40|27695.5|27695.5|27695.5|27695.5|27695.5|27695.5|27695.5|27695.5|0
1654079050000|2022-06-01 10:24:10|27699.03|27699.03|27699.03|27699.03|27699.03|27699.03|27699.03|27699.03|0
1654079160000|2022-06-01 10:26:00|27695.5|27695.5|27684.89|27684.89|27695.5|27695.5|27684.89|27684.89|0
1654079210000|2022-06-01 10:26:50|27688.43|27688.43|27691.96|27691.96|27691.96|27691.96|27688.43|27688.43|0
1654079220000|2022-06-01 10:27:00|27695.5|27695.5|27677.82|27677.82|27695.5|27695.5|27677.82|27677.82|0
1654079230000|2022-06-01 10:27:10|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|27677.22|0
1654079240000|2022-06-01 10:27:20|27680.76|27680.76|27677.22|27677.22|27680.76|27680.76|27677.22|27677.22|0
1654079260000|2022-06-01 10:27:40|27670.15|27670.15|27666.62|27666.62|27670.15|27670.15|27666.62|27666.62|0
1654079270000|2022-06-01 10:27:50|27659.55|27659.55|27670.15|27670.15|27670.15|27670.15|27659.55|27659.55|0
1654079320000|2022-06-01 10:28:40|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|0
1654079360000|2022-06-01 10:29:20|27673.39|27673.39|27673.39|27673.39|27673.39|27673.39|27673.39|27673.39|0
1654079370000|2022-06-01 10:29:30|27676.92|27676.92|27676.92|27676.92|27676.92|27676.92|27676.92|27676.92|0
1654079390000|2022-06-01 10:29:50|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|27669.85|0
1654079400000|2022-06-01 10:30:00|27676.92|27676.92|27669.85|27669.85|27676.92|27676.92|27669.85|27669.85|0
1654079420000|2022-06-01 10:30:20|27676.92|27676.92|27676.92|27676.92|27676.92|27676.92|27676.92|27676.92|0
1654079430000|2022-06-01 10:30:30|27673.39|27673.39|27673.69|27673.69|27673.69|27673.69|27673.39|27673.39|0
1654079450000|2022-06-01 10:30:50|27673.09|27673.09|27673.09|27673.09|27673.09|27673.09|27673.09|27673.09|0
1654079470000|2022-06-01 10:31:10|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|0
1654079520000|2022-06-01 10:32:00|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|27680.16|0
1654079650000|2022-06-01 10:34:10|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|27676.62|0
1654079660000|2022-06-01 10:34:20|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|0
1654079700000|2022-06-01 10:35:00|27672.68|27672.68|27672.68|27672.68|27672.68|27672.68|27672.68|27672.68|0
1654079730000|2022-06-01 10:35:30|27672.38|27672.38|27675.91|27675.91|27675.91|27675.91|27672.38|27672.38|0
1654079740000|2022-06-01 10:35:40|27686.82|27686.82|27686.82|27686.82|27686.82|27686.82|27686.82|27686.82|0
1654079750000|2022-06-01 10:35:50|27683.28|27683.28|27683.28|27683.28|27683.28|27683.28|27683.28|27683.28|0
1654079760000|2022-06-01 10:36:00|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|0
1654079770000|2022-06-01 10:36:10|27679.75|27679.75|27679.75|27679.75|27679.75|27679.75|27679.75|27679.75|0
1654079780000|2022-06-01 10:36:20|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|27676.21|0
1654079810000|2022-06-01 10:36:50|27669.14|27669.14|27662.07|27662.07|27669.14|27669.14|27662.07|27662.07|0
1654079820000|2022-06-01 10:37:00|27658.54|27658.54|27651.47|27651.47|27658.54|27658.54|27651.47|27651.47|0
1654079830000|2022-06-01 10:37:10|27647.93|27647.93|27647.93|27647.93|27647.93|27647.93|27647.93|27647.93|0
1654079840000|2022-06-01 10:37:20|27655|27655|27655|27655|27655|27655|27655|27655|0
1654079860000|2022-06-01 10:37:40|27654.64|27654.64|27654.64|27654.64|27654.88|27654.88|27654.28|27654.28|0
1654079880000|2022-06-01 10:38:00|27665.24|27665.24|27658.17|27658.17|27665.24|27665.24|27658.17|27658.17|0
1654079910000|2022-06-01 10:38:30|27651.1|27651.1|27651.1|27651.1|27651.1|27651.1|27651.1|27651.1|0
1654079960000|2022-06-01 10:39:20|27644.03|27644.03|27644.33|27644.33|27644.33|27644.33|27643.73|27643.73|0
1654079980000|2022-06-01 10:39:40|27651.4|27651.4|27658.47|27658.47|27658.47|27658.47|27651.4|27651.4|0
1654079990000|2022-06-01 10:39:50|27657.87|27657.87|27657.87|27657.87|27657.87|27657.87|27657.87|27657.87|0
1654080010000|2022-06-01 10:40:10|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|27675.55|0
1654080020000|2022-06-01 10:40:20|27672.01|27672.01|27672.01|27672.01|27672.01|27672.01|27672.01|27672.01|0
1654080040000|2022-06-01 10:40:40|27671.71|27671.71|27672.31|27672.31|27672.31|27672.31|27671.71|27671.71|0
1654080080000|2022-06-01 10:41:20|27668.78|27668.78|27668.78|27668.78|27668.78|27668.78|27665.24|27665.24|0
1654080100000|2022-06-01 10:41:40|27669.38|27669.38|27669.68|27669.68|27669.68|27669.68|27669.38|27669.38|0
1654080110000|2022-06-01 10:41:50|27669.98|27669.98|27669.98|27669.98|27669.98|27669.98|27669.98|27669.98|0
1654080130000|2022-06-01 10:42:10|27662.91|27662.91|27662.91|27662.91|27662.91|27662.91|27662.91|27662.91|0
1654080140000|2022-06-01 10:42:20|27673.51|27673.51|27673.51|27673.51|27673.51|27673.51|27673.51|27673.51|0
1654080190000|2022-06-01 10:43:10|27669.98|27669.98|27669.38|27669.38|27672.91|27672.91|27669.38|27669.38|0
1654080240000|2022-06-01 10:44:00|27665.84|27665.84|27665.84|27665.84|27665.84|27665.84|27665.84|27665.84|0
1654080250000|2022-06-01 10:44:10|27658.77|27658.77|27658.77|27658.77|27658.77|27658.77|27658.77|27658.77|0
1654080290000|2022-06-01 10:44:50|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|27662.31|0
1654080320000|2022-06-01 10:45:20|27655.24|27655.24|27655.24|27655.24|27655.24|27655.24|27655.24|27655.24|0
1654080330000|2022-06-01 10:45:30|27651.7|27651.7|27644.03|27644.03|27651.7|27651.7|27644.03|27644.03|0
1654080340000|2022-06-01 10:45:40|27647.57|27647.57|27647.57|27647.57|27647.57|27647.57|27647.57|27647.57|0
1654080360000|2022-06-01 10:46:00|27644.03|27644.03|27640.5|27640.5|27644.03|27644.03|27640.5|27640.5|0
1654080370000|2022-06-01 10:46:10|27644.03|27644.03|27658.17|27658.17|27658.17|27658.17|27644.03|27644.03|0
1654080480000|2022-06-01 10:48:00|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|27644.03|0
1654080490000|2022-06-01 10:48:10|27643.43|27643.43|27636.36|27636.36|27643.43|27643.43|27636.36|27636.36|0
1654080500000|2022-06-01 10:48:20|27636.06|27636.06|27624.86|27624.86|27636.06|27636.06|27624.86|27624.86|0
1654080510000|2022-06-01 10:48:30|27621.32|27621.32|27621.32|27621.32|27621.32|27621.32|27621.32|27621.32|0
1654080520000|2022-06-01 10:48:40|27624.86|27624.86|27618.09|27618.09|27624.86|27624.86|27617.79|27617.79|0
1654080530000|2022-06-01 10:48:50|27621.62|27621.62|27621.62|27621.62|27621.62|27621.62|27621.62|27621.62|0
1654080550000|2022-06-01 10:49:10|27625.16|27625.16|27625.16|27625.16|27625.16|27625.16|27625.16|27625.16|0
1654080560000|2022-06-01 10:49:20|27624.75|27624.75|27624.75|27624.75|27624.75|27624.75|27624.75|27624.75|0
1654080590000|2022-06-01 10:49:50|27624.15|27624.15|27624.15|27624.15|27624.15|27624.15|27624.15|27624.15|0
1654080620000|2022-06-01 10:50:20|27627.68|27627.68|27627.68|27627.68|27627.68|27627.68|27627.68|27627.68|0
1654080660000|2022-06-01 10:51:00|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|27627.38|0
1654080670000|2022-06-01 10:51:10|27627.98|27627.98|27627.98|27627.98|27627.98|27627.98|27627.38|27627.38|0
1654080680000|2022-06-01 10:51:20|27631.52|27631.52|27631.52|27631.52|27631.52|27631.52|27631.52|27631.52|0
1654080690000|2022-06-01 10:51:30|27635.05|27635.05|27635.05|27635.05|27635.05|27635.05|27635.05|27635.05|0
1654080700000|2022-06-01 10:51:40|27631.52|27631.52|27620.91|27620.91|27631.52|27631.52|27620.91|27620.91|0
1654080710000|2022-06-01 10:51:50|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|27620.19|0
1654080720000|2022-06-01 10:52:00|27620.49|27620.49|27621.39|27621.39|27621.39|27621.39|27620.49|27620.49|0
1654080730000|2022-06-01 10:52:10|27621.69|27621.69|27621.69|27621.69|27621.69|27621.69|27621.69|27621.69|0
1654080740000|2022-06-01 10:52:20|27625.22|27625.22|27628.76|27628.76|27628.76|27628.76|27625.22|27625.22|0
1654080750000|2022-06-01 10:52:30|27621.69|27621.69|27621.69|27621.69|27621.69|27621.69|27621.69|27621.69|0
1654080780000|2022-06-01 10:53:00|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|27614.62|0
1654080790000|2022-06-01 10:53:10|27611.08|27611.08|27607.55|27607.55|27611.08|27611.08|27607.55|27607.55|0
1654080820000|2022-06-01 10:53:40|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|0
1654080840000|2022-06-01 10:54:00|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|27600.48|0
1654080850000|2022-06-01 10:54:10|27596.94|27596.94|27596.94|27596.94|27596.94|27596.94|27596.94|27596.94|0
1654080900000|2022-06-01 10:55:00|27589.87|27589.87|27589.87|27589.87|27589.87|27589.87|27589.87|27589.87|0
1654080940000|2022-06-01 10:55:40|27582.8|27582.8|27578.97|27578.97|27582.8|27582.8|27578.97|27578.97|0
1654080960000|2022-06-01 10:56:00|27593.11|27593.11|27603.71|27603.71|27603.71|27603.71|27593.11|27593.11|0
1654080980000|2022-06-01 10:56:20|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|0
1654080990000|2022-06-01 10:56:30|27610.78|27610.78|27611.08|27611.08|27611.08|27611.08|27610.78|27610.78|0
1654081030000|2022-06-01 10:57:10|27607.55|27607.55|27604.01|27604.01|27607.55|27607.55|27604.01|27604.01|0
1654081070000|2022-06-01 10:57:50|27611.08|27611.08|27611.08|27611.08|27611.08|27611.08|27611.08|27611.08|0
1654081080000|2022-06-01 10:58:00|27607.55|27607.55|27604.01|27604.01|27607.55|27607.55|27604.01|27604.01|0
1654081120000|2022-06-01 10:58:40|27603.71|27603.71|27604.01|27604.01|27604.01|27604.01|27603.71|27603.71|0
1654081140000|2022-06-01 10:59:00|27607.55|27607.55|27614.62|27614.62|27614.62|27614.62|27607.55|27607.55|0
1654081170000|2022-06-01 10:59:30|27618.15|27618.15|27614.62|27614.62|27618.15|27618.15|27614.62|27614.62|0
1654081190000|2022-06-01 10:59:50|27618.15|27618.15|27618.15|27618.15|27618.15|27618.15|27618.15|27618.15|0
1654081200000|2022-06-01 11:00:00|27617.74|27617.74|27608.26|27608.26|27618.86|27618.86|27608.26|27608.26|0
1654081210000|2022-06-01 11:00:10|27611.79|27611.79|27615.74|27615.74|27615.74|27615.74|27611.79|27611.79|0
1654081220000|2022-06-01 11:00:20|27614.65|27614.65|27614.77|27614.77|27614.77|27614.77|27614.65|27614.65|0
1654081230000|2022-06-01 11:00:30|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|27618.31|0
1654081240000|2022-06-01 11:00:40|27614.77|27614.77|27618.31|27618.31|27618.31|27618.31|27614.77|27614.77|0
1654081250000|2022-06-01 11:00:50|27625.38|27625.38|27625.38|27625.38|27625.38|27625.38|27625.38|27625.38|0
1654081260000|2022-06-01 11:01:00|27625.68|27625.68|27625.07|27625.07|27625.68|27625.68|27625.07|27625.07|0
1654081300000|2022-06-01 11:01:40|27621.54|27621.54|27621.54|27621.54|27621.54|27621.54|27621.54|27621.54|0
1654081310000|2022-06-01 11:01:50|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|0
1654081320000|2022-06-01 11:02:00|27628.61|27628.61|27628.61|27628.61|27628.61|27628.61|27628.61|27628.61|0
1654081330000|2022-06-01 11:02:10|27625.07|27625.07|27621.54|27621.54|27625.07|27625.07|27618|27618|0
1654081340000|2022-06-01 11:02:20|27618|27618|27614.47|27614.47|27618|27618|27610.93|27610.93|0
1654081350000|2022-06-01 11:02:30|27621.54|27621.54|27621.54|27621.54|27621.54|27621.54|27621.54|27621.54|0
1654081370000|2022-06-01 11:02:50|27628.61|27628.61|27628.61|27628.61|27628.61|27628.61|27628.61|27628.61|0
1654081380000|2022-06-01 11:03:00|27625.07|27625.07|27625.07|27625.07|27625.07|27625.07|27625.07|27625.07|0
1654081390000|2022-06-01 11:03:10|27632.14|27632.14|27633.05|27633.05|27633.05|27633.05|27632.14|27632.14|0
1654081400000|2022-06-01 11:03:20|27636.58|27636.58|27636.58|27636.58|27636.58|27636.58|27636.58|27636.58|0
1654081410000|2022-06-01 11:03:30|27650.72|27650.72|27650.72|27650.72|27650.72|27650.72|27650.72|27650.72|0
1654081430000|2022-06-01 11:03:50|27651.54|27651.54|27648|27648|27651.54|27651.54|27648|27648|0
1654081440000|2022-06-01 11:04:00|27644.06|27644.06|27644.06|27644.06|27644.06|27644.06|27644.06|27644.06|0
1654081450000|2022-06-01 11:04:10|27633.46|27633.46|27629.92|27629.92|27633.46|27633.46|27629.92|27629.92|0
1654081460000|2022-06-01 11:04:20|27633.46|27633.46|27636.99|27636.99|27636.99|27636.99|27633.46|27633.46|0
1654081470000|2022-06-01 11:04:30|27644.06|27644.06|27647.6|27647.6|27647.6|27647.6|27644.06|27644.06|0
1654081530000|2022-06-01 11:05:30|27651.13|27651.13|27647.9|27647.9|27651.13|27651.13|27647.6|27647.6|0
1654081570000|2022-06-01 11:06:10|27648.2|27648.2|27651.73|27651.73|27651.73|27651.73|27648.2|27648.2|0
1654081580000|2022-06-01 11:06:20|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|27648.2|0
1654081630000|2022-06-01 11:07:10|27651.73|27651.73|27651.73|27651.73|27651.73|27651.73|27651.73|27651.73|0
1654081650000|2022-06-01 11:07:30|27655.27|27655.27|27658.8|27658.8|27658.8|27658.8|27655.27|27655.27|0
1654081660000|2022-06-01 11:07:40|27651.73|27651.73|27651.73|27651.73|27651.73|27651.73|27651.73|27651.73|0
1654081670000|2022-06-01 11:07:50|27644.66|27644.66|27644.66|27644.66|27644.66|27644.66|27644.66|27644.66|0
1654081680000|2022-06-01 11:08:00|27641.13|27641.13|27641.13|27641.13|27641.13|27641.13|27641.13|27641.13|0
1654081690000|2022-06-01 11:08:10|27651.73|27651.73|27652.14|27652.14|27652.14|27652.14|27651.73|27651.73|0
1654081700000|2022-06-01 11:08:20|27652.74|27652.74|27652.74|27652.74|27652.74|27652.74|27652.74|27652.74|0
1654081710000|2022-06-01 11:08:30|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|27653.04|0
1654081720000|2022-06-01 11:08:40|27649.51|27649.51|27649.51|27649.51|27649.51|27649.51|27649.51|27649.51|0
1654081730000|2022-06-01 11:08:50|27645.37|27645.37|27652.44|27652.44|27652.44|27652.44|27645.07|27645.07|0
1654081740000|2022-06-01 11:09:00|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|0
1654081770000|2022-06-01 11:09:30|27655.98|27655.98|27655.98|27655.98|27655.98|27655.98|27655.98|27655.98|0
1654081780000|2022-06-01 11:09:40|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|27659.51|0
1654081800000|2022-06-01 11:10:00|27659.92|27659.92|27681.13|27681.13|27681.13|27681.13|27659.92|27659.92|0
1654081820000|2022-06-01 11:10:20|27677.6|27677.6|27674.06|27674.06|27677.6|27677.6|27674.06|27674.06|0
1654081830000|2022-06-01 11:10:30|27666.99|27666.99|27649.32|27649.32|27666.99|27666.99|27649.32|27649.32|0
1654081850000|2022-06-01 11:10:50|27645.78|27645.78|27642.25|27642.25|27645.78|27645.78|27642.25|27642.25|0
1654081890000|2022-06-01 11:11:30|27645.78|27645.78|27645.78|27645.78|27645.78|27645.78|27645.78|27645.78|0
1654081920000|2022-06-01 11:12:00|27649.32|27649.32|27652.85|27652.85|27652.85|27652.85|27649.32|27649.32|0
1654081930000|2022-06-01 11:12:10|27656.39|27656.39|27656.09|27656.09|27656.39|27656.39|27656.09|27656.09|0
1654081950000|2022-06-01 11:12:30|27663.16|27663.16|27663.16|27663.16|27663.16|27663.16|27663.16|27663.16|0
1654082050000|2022-06-01 11:14:10|27663.57|27663.57|27681.24|27681.24|27681.24|27681.24|27663.57|27663.57|0
1654082060000|2022-06-01 11:14:20|27681.84|27681.84|27682.14|27682.14|27689.21|27689.21|27681.84|27681.84|0
1654082100000|2022-06-01 11:15:00|27678.61|27678.61|27678.61|27678.61|27678.61|27678.61|27678.61|27678.61|0
1654082110000|2022-06-01 11:15:10|27689.21|27689.21|27690.03|27690.03|27690.03|27690.03|27689.21|27689.21|0
1654082120000|2022-06-01 11:15:20|27693.57|27693.57|27693.57|27693.57|27693.57|27693.57|27693.57|27693.57|0
1654082180000|2022-06-01 11:16:20|27686.5|27686.5|27686.5|27686.5|27686.5|27686.5|27686.5|27686.5|0
1654082270000|2022-06-01 11:17:50|27693.57|27693.57|27693.57|27693.57|27693.57|27693.57|27693.57|27693.57|0
1654082280000|2022-06-01 11:18:00|27697.1|27697.1|27697.1|27697.1|27700.63|27700.63|27697.1|27697.1|0
1654082300000|2022-06-01 11:18:20|27690.03|27690.03|27693.57|27693.57|27693.57|27693.57|27690.03|27690.03|0
1654082320000|2022-06-01 11:18:40|27704.17|27704.17|27711.24|27711.24|27711.24|27711.24|27704.17|27704.17|0
1654082330000|2022-06-01 11:18:50|27714.77|27714.77|27714.77|27714.77|27714.77|27714.77|27714.77|27714.77|0
1654082360000|2022-06-01 11:19:20|27714.17|27714.17|27713.87|27713.87|27714.17|27714.17|27713.87|27713.87|0
1654082380000|2022-06-01 11:19:40|27731.55|27731.55|27724.48|27724.48|27731.55|27731.55|27724.48|27724.48|0
1654082390000|2022-06-01 11:19:50|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|27713.87|0
1654082410000|2022-06-01 11:20:10|27717.41|27717.41|27716.81|27716.81|27717.41|27717.41|27716.81|27716.81|0
1654082420000|2022-06-01 11:20:20|27709.74|27709.74|27709.74|27709.74|27709.74|27709.74|27709.74|27709.74|0
1654082450000|2022-06-01 11:20:50|27713.27|27713.27|27713.27|27713.27|27713.27|27713.27|27713.27|27713.27|0
1654082480000|2022-06-01 11:21:20|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|0
1654082490000|2022-06-01 11:21:30|27712.45|27712.45|27712.04|27712.04|27712.45|27712.45|27712.04|27712.04|0
1654082500000|2022-06-01 11:21:40|27712.45|27712.45|27712.45|27712.45|27712.45|27712.45|27712.45|27712.45|0
1654082520000|2022-06-01 11:22:00|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|0
1654082540000|2022-06-01 11:22:20|27716.4|27716.4|27716.4|27716.4|27716.4|27716.4|27716.4|27716.4|0
1654082600000|2022-06-01 11:23:20|27717|27717|27717|27717|27717|27717|27717|27717|0
1654082610000|2022-06-01 11:23:30|27720.53|27720.53|27713.46|27713.46|27720.53|27720.53|27713.46|27713.46|0
1654082620000|2022-06-01 11:23:40|27709.93|27709.93|27699.32|27699.32|27709.93|27709.93|27699.32|27699.32|0
1654082640000|2022-06-01 11:24:00|27706.39|27706.39|27706.39|27706.39|27706.39|27706.39|27706.39|27706.39|0
1654082680000|2022-06-01 11:24:40|27709.93|27709.93|27713.46|27713.46|27713.46|27713.46|27709.93|27709.93|0
1654082690000|2022-06-01 11:24:50|27717|27717|27717|27717|27717|27717|27717|27717|0
1654082720000|2022-06-01 11:25:20|27716.7|27716.7|27716.4|27716.4|27716.7|27716.7|27716.4|27716.4|0
1654082760000|2022-06-01 11:26:00|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|27712.86|0
1654082770000|2022-06-01 11:26:10|27719.93|27719.93|27719.93|27719.93|27719.93|27719.93|27719.93|27719.93|0
1654082780000|2022-06-01 11:26:20|27723.47|27723.47|27723.47|27723.47|27723.47|27723.47|27723.47|27723.47|0
1654082790000|2022-06-01 11:26:30|27727|27727|27727|27727|27727|27727|27727|27727|0
1654082800000|2022-06-01 11:26:40|27730.54|27730.54|27730.54|27730.54|27730.54|27730.54|27730.54|27730.54|0
1654082850000|2022-06-01 11:27:30|27734.07|27734.07|27734.48|27734.48|27734.48|27734.48|27734.07|27734.07|0
1654082890000|2022-06-01 11:28:10|27730.95|27730.95|27730.54|27730.54|27730.95|27730.95|27730.54|27730.54|0
1654082910000|2022-06-01 11:28:30|27727|27727|27727|27727|27727|27727|27727|27727|0
1654082920000|2022-06-01 11:28:40|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|27726.7|0
1654082950000|2022-06-01 11:29:10|27733.77|27733.77|27740.84|27740.84|27740.84|27740.84|27733.77|27733.77|0
1654083000000|2022-06-01 11:30:00|27747.91|27747.91|27751.45|27751.45|27751.45|27751.45|27747.91|27747.91|0
1654083040000|2022-06-01 11:30:40|27740.84|27740.84|27740.84|27740.84|27740.84|27740.84|27740.84|27740.84|0
1654083060000|2022-06-01 11:31:00|27755.28|27755.28|27762.95|27762.95|27762.95|27762.95|27755.28|27755.28|0
1654083070000|2022-06-01 11:31:10|27759.42|27759.42|27758.33|27758.33|27759.83|27759.83|27758.33|27758.33|0
1654083080000|2022-06-01 11:31:20|27758.02|27758.02|27758.02|27758.02|27758.02|27758.02|27758.02|27758.02|0
1654083150000|2022-06-01 11:32:30|27750.95|27750.95|27750.95|27750.95|27750.95|27750.95|27750.95|27750.95|0
1654083160000|2022-06-01 11:32:40|27761.56|27761.56|27765.09|27765.09|27765.09|27765.09|27761.56|27761.56|0
1654083180000|2022-06-01 11:33:00|27765.7|27765.7|27765.7|27765.7|27765.7|27765.7|27765.7|27765.7|0
1654083210000|2022-06-01 11:33:30|27772.77|27772.77|27769.23|27769.23|27772.77|27772.77|27769.23|27769.23|0
1654083260000|2022-06-01 11:34:20|27768.82|27768.82|27758.22|27758.22|27768.82|27768.82|27758.22|27758.22|0
1654083320000|2022-06-01 11:35:20|27761.75|27761.75|27768.82|27768.82|27768.82|27768.82|27761.75|27761.75|0
1654083330000|2022-06-01 11:35:30|27765.29|27765.29|27765.29|27765.29|27765.29|27765.29|27765.29|27765.29|0
1654083360000|2022-06-01 11:36:00|27772.36|27772.36|27779.43|27779.43|27779.43|27779.43|27772.36|27772.36|0
1654083380000|2022-06-01 11:36:20|27782.96|27782.96|27782.96|27782.96|27782.96|27782.96|27782.96|27782.96|0
1654083390000|2022-06-01 11:36:30|27779.43|27779.43|27772.36|27772.36|27779.43|27779.43|27772.36|27772.36|0
1654083410000|2022-06-01 11:36:50|27775.89|27775.89|27779.43|27779.43|27779.43|27779.43|27775.89|27775.89|0
1654083430000|2022-06-01 11:37:10|27781.64|27781.64|27796.19|27796.19|27796.19|27796.19|27781.64|27781.64|0
1654083440000|2022-06-01 11:37:20|27796.79|27796.79|27796.79|27796.79|27796.79|27796.79|27796.79|27796.79|0
1654083450000|2022-06-01 11:37:30|27796.49|27796.49|27796.49|27796.49|27796.49|27796.49|27796.49|27796.49|0
1654083470000|2022-06-01 11:37:50|27796.79|27796.79|27793.25|27793.25|27796.79|27796.79|27793.25|27793.25|0
1654083490000|2022-06-01 11:38:10|27782.65|27782.65|27786.18|27786.18|27786.18|27786.18|27782.65|27782.65|0
1654083500000|2022-06-01 11:38:20|27782.65|27782.65|27786.18|27786.18|27786.18|27786.18|27782.65|27782.65|0
1654083520000|2022-06-01 11:38:40|27779.11|27779.11|27779.11|27779.11|27779.11|27779.11|27779.11|27779.11|0
1654083580000|2022-06-01 11:39:40|27782.65|27782.65|27782.65|27782.65|27782.65|27782.65|27782.65|27782.65|0
1654083600000|2022-06-01 11:40:00|27779.11|27779.11|27779.11|27779.11|27779.11|27779.11|27779.11|27779.11|0
1654083610000|2022-06-01 11:40:10|27778.51|27778.51|27775.88|27775.88|27778.51|27778.51|27775.88|27775.88|0
1654083620000|2022-06-01 11:40:20|27779.41|27779.41|27786.48|27786.48|27786.48|27786.48|27779.41|27779.41|0
1654083630000|2022-06-01 11:40:30|27786.73|27786.73|27786.73|27786.73|27786.73|27786.73|27786.73|27786.73|0
1654083650000|2022-06-01 11:40:50|27779.66|27779.66|27779.66|27779.66|27779.66|27779.66|27779.66|27779.66|0
1654083670000|2022-06-01 11:41:10|27779.05|27779.05|27779.05|27779.05|27779.05|27779.05|27779.05|27779.05|0
1654083680000|2022-06-01 11:41:20|27778.45|27778.45|27778.45|27778.45|27778.45|27778.45|27778.45|27778.45|0
1654083700000|2022-06-01 11:41:40|27774.91|27774.91|27778.45|27778.45|27778.45|27778.45|27774.91|27774.91|0
1654083730000|2022-06-01 11:42:10|27781.98|27781.98|27789.05|27789.05|27789.05|27789.05|27781.98|27781.98|0
1654083740000|2022-06-01 11:42:20|27781.98|27781.98|27781.98|27781.98|27781.98|27781.98|27781.98|27781.98|0
1654083750000|2022-06-01 11:42:30|27781.86|27781.86|27781.86|27781.86|27781.86|27781.86|27781.86|27781.86|0
1654083790000|2022-06-01 11:43:10|27781.26|27781.26|27774.19|27774.19|27781.26|27781.26|27774.19|27774.19|0
1654083800000|2022-06-01 11:43:20|27767.12|27767.12|27767.12|27767.12|27767.12|27767.12|27767.12|27767.12|0
1654083810000|2022-06-01 11:43:30|27763.59|27763.59|27763.29|27763.29|27763.59|27763.59|27763.29|27763.29|0
1654083820000|2022-06-01 11:43:40|27770.36|27770.36|27770.36|27770.36|27770.36|27770.36|27770.36|27770.36|0
1654083860000|2022-06-01 11:44:20|27770.96|27770.96|27770.96|27770.96|27770.96|27770.96|27770.96|27770.96|0
1654083880000|2022-06-01 11:44:40|27771.56|27771.56|27770.96|27770.96|27771.56|27771.56|27770.96|27770.96|0
1654083890000|2022-06-01 11:44:50|27774.49|27774.49|27770.66|27770.66|27774.49|27774.49|27770.66|27770.66|0
1654083900000|2022-06-01 11:45:00|27777.73|27777.73|27781.26|27781.26|27781.26|27781.26|27777.73|27777.73|0
1654083920000|2022-06-01 11:45:20|27781.56|27781.56|27781.56|27781.56|27781.56|27781.56|27781.56|27781.56|0
1654083940000|2022-06-01 11:45:40|27788.63|27788.63|27788.63|27788.63|27788.63|27788.63|27788.63|27788.63|0
1654083950000|2022-06-01 11:45:50|27788.87|27788.87|27799.89|27799.89|27799.89|27799.89|27788.87|27788.87|0
1654083960000|2022-06-01 11:46:00|27800.19|27800.19|27800.49|27800.49|27800.49|27800.49|27800.19|27800.19|0
1654084000000|2022-06-01 11:46:40|27799.89|27799.89|27799.89|27799.89|27799.89|27799.89|27799.89|27799.89|0
1654084030000|2022-06-01 11:47:10|27803.42|27803.42|27806.96|27806.96|27806.96|27806.96|27803.42|27803.42|0
1654084040000|2022-06-01 11:47:20|27810.49|27810.49|27810.49|27810.49|27810.49|27810.49|27810.49|27810.49|0
1654084090000|2022-06-01 11:48:10|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|0
1654084100000|2022-06-01 11:48:20|27821.1|27821.1|27828.17|27828.17|27828.17|27828.17|27821.1|27821.1|0
1654084110000|2022-06-01 11:48:30|27831.7|27831.7|27824.63|27824.63|27831.7|27831.7|27824.63|27824.63|0
1654084120000|2022-06-01 11:48:40|27821.1|27821.1|27817.56|27817.56|27821.1|27821.1|27817.56|27817.56|0
1654084140000|2022-06-01 11:49:00|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|0
1654084200000|2022-06-01 11:50:00|27831.7|27831.7|27824.63|27824.63|27831.7|27831.7|27824.63|27824.63|0
1654084210000|2022-06-01 11:50:10|27828.17|27828.17|27828.17|27828.17|27828.17|27828.17|27828.17|27828.17|0
1654084220000|2022-06-01 11:50:20|27814.03|27814.03|27814.03|27814.03|27814.03|27814.03|27814.03|27814.03|0
1654084240000|2022-06-01 11:50:40|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|0
1654084250000|2022-06-01 11:50:50|27821.1|27821.1|27824.63|27824.63|27828.17|27828.17|27821.1|27821.1|0
1654084330000|2022-06-01 11:52:10|27828.17|27828.17|27821.1|27821.1|27828.17|27828.17|27821.1|27821.1|0
1654084380000|2022-06-01 11:53:00|27824.63|27824.63|27821.1|27821.1|27824.63|27824.63|27821.1|27821.1|0
1654084390000|2022-06-01 11:53:10|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|0
1654084400000|2022-06-01 11:53:20|27814.03|27814.03|27817.56|27817.56|27817.56|27817.56|27814.03|27814.03|0
1654084410000|2022-06-01 11:53:30|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|27821.1|0
1654084420000|2022-06-01 11:53:40|27828.17|27828.17|27828.17|27828.17|27828.17|27828.17|27828.17|27828.17|0
1654084430000|2022-06-01 11:53:50|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|0
1654084440000|2022-06-01 11:54:00|27831.1|27831.1|27831.1|27831.1|27831.1|27831.1|27831.1|27831.1|0
1654084500000|2022-06-01 11:55:00|27831.4|27831.4|27842.31|27842.31|27842.31|27842.31|27831.4|27831.4|0
1654084510000|2022-06-01 11:55:10|27838.77|27838.77|27838.47|27838.47|27838.77|27838.77|27838.47|27838.47|0
1654084520000|2022-06-01 11:55:20|27838.17|27838.17|27834.64|27834.64|27838.17|27838.17|27834.64|27834.64|0
1654084530000|2022-06-01 11:55:30|27838.17|27838.17|27838.17|27838.17|27838.17|27838.17|27838.17|27838.17|0
1654084540000|2022-06-01 11:55:40|27841.71|27841.71|27845.24|27845.24|27848.78|27848.78|27841.71|27841.71|0
1654084550000|2022-06-01 11:55:50|27838.17|27838.17|27838.17|27838.17|27838.17|27838.17|27838.17|27838.17|0
1654084610000|2022-06-01 11:56:50|27841.71|27841.71|27841.71|27841.71|27841.71|27841.71|27841.71|27841.71|0
1654084620000|2022-06-01 11:57:00|27848.78|27848.78|27845.24|27845.24|27852.31|27852.31|27845.24|27845.24|0
1654084630000|2022-06-01 11:57:10|27841.71|27841.71|27838.17|27838.17|27841.71|27841.71|27838.17|27838.17|0
1654084640000|2022-06-01 11:57:20|27834.64|27834.64|27834.64|27834.64|27834.64|27834.64|27834.64|27834.64|0
1654084680000|2022-06-01 11:58:00|27835.24|27835.24|27835.24|27835.24|27835.24|27835.24|27835.24|27835.24|0
1654084700000|2022-06-01 11:58:20|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|27838.77|0
1654084720000|2022-06-01 11:58:40|27842.31|27842.31|27843.51|27843.51|27843.51|27843.51|27842.31|27842.31|0
1654084730000|2022-06-01 11:58:50|27843.81|27843.81|27843.81|27843.81|27843.81|27843.81|27843.81|27843.81|0
1654084750000|2022-06-01 11:59:10|27840.28|27840.28|27833.21|27833.21|27840.28|27840.28|27833.21|27833.21|0
1654084760000|2022-06-01 11:59:20|27836.74|27836.74|27833.21|27833.21|27836.74|27836.74|27833.21|27833.21|0
1654084780000|2022-06-01 11:59:40|27836.74|27836.74|27854.42|27854.42|27854.42|27854.42|27836.74|27836.74|0
1654084810000|2022-06-01 12:00:10|27854.82|27854.82|27856.61|27856.61|27856.61|27856.61|27854.82|27854.82|0
1654084820000|2022-06-01 12:00:20|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|27860.15|0
1654084830000|2022-06-01 12:00:30|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|27860.75|0
1654084840000|2022-06-01 12:00:40|27867.82|27867.82|27867.82|27867.82|27867.82|27867.82|27867.82|27867.82|0
1654084850000|2022-06-01 12:00:50|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|27871.35|0
1654084860000|2022-06-01 12:01:00|27867.82|27867.82|27856.39|27856.39|27867.82|27867.82|27856.39|27856.39|0
1654084910000|2022-06-01 12:01:50|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|0
1654084920000|2022-06-01 12:02:00|27852.98|27852.98|27852.98|27852.98|27852.98|27852.98|27852.98|27852.98|0
1654084940000|2022-06-01 12:02:20|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|0
1654084950000|2022-06-01 12:02:30|27863.58|27863.58|27863.58|27863.58|27863.58|27863.58|27863.58|27863.58|0
1654084970000|2022-06-01 12:02:50|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|27856.51|0
1654084980000|2022-06-01 12:03:00|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|27855.91|0
1654085000000|2022-06-01 12:03:20|27848.84|27848.84|27848.84|27848.84|27848.84|27848.84|27848.84|27848.84|0
1654085050000|2022-06-01 12:04:10|27849.75|27849.75|27849.75|27849.75|27849.75|27849.75|27849.75|27849.75|0
1654085100000|2022-06-01 12:05:00|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27849.75|27849.75|0
1654085140000|2022-06-01 12:05:40|27860.35|27860.35|27860.35|27860.35|27860.35|27860.35|27860.35|27860.35|0
1654085170000|2022-06-01 12:06:10|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|0
1654085180000|2022-06-01 12:06:20|27853.28|27853.28|27856.82|27856.82|27856.82|27856.82|27853.28|27853.28|0
1654085220000|2022-06-01 12:07:00|27849.75|27849.75|27849.75|27849.75|27849.75|27849.75|27849.75|27849.75|0
1654085280000|2022-06-01 12:08:00|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|27856.82|0
1654085310000|2022-06-01 12:08:30|27853.28|27853.28|27849.75|27849.75|27853.28|27853.28|27849.75|27849.75|0
1654085320000|2022-06-01 12:08:40|27849.99|27849.99|27849.99|27849.99|27849.99|27849.99|27849.99|27849.99|0
1654085340000|2022-06-01 12:09:00|27857.06|27857.06|27857.06|27857.06|27857.06|27857.06|27857.06|27857.06|0
1654085360000|2022-06-01 12:09:20|27853.52|27853.52|27853.52|27853.52|27853.52|27853.52|27853.52|27853.52|0
1654085370000|2022-06-01 12:09:30|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|27846.45|0
1654085390000|2022-06-01 12:09:50|27839.38|27839.38|27835.44|27835.44|27839.38|27839.38|27835.44|27835.44|0
1654085400000|2022-06-01 12:10:00|27838.97|27838.97|27838.97|27838.97|27846.04|27846.04|27838.97|27838.97|0
1654085430000|2022-06-01 12:10:30|27838.56|27838.56|27838.56|27838.56|27838.56|27838.56|27838.56|27838.56|0
1654085460000|2022-06-01 12:11:00|27837.96|27837.96|27837.96|27837.96|27837.96|27837.96|27837.66|27837.66|0
1654085470000|2022-06-01 12:11:10|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|27837.48|0
1654085490000|2022-06-01 12:11:30|27844.55|27844.55|27848.08|27848.08|27848.08|27848.08|27844.55|27844.55|0
1654085560000|2022-06-01 12:12:40|27847.78|27847.78|27844.25|27844.25|27847.78|27847.78|27844.25|27844.25|0
1654085610000|2022-06-01 12:13:30|27851.32|27851.32|27851.32|27851.32|27851.32|27851.32|27851.32|27851.32|0
1654085640000|2022-06-01 12:14:00|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|0
1654085660000|2022-06-01 12:14:20|27844.25|27844.25|27854.85|27854.85|27854.85|27854.85|27844.25|27844.25|0
1654085700000|2022-06-01 12:15:00|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|0
1654085730000|2022-06-01 12:15:30|27840.71|27840.71|27844.25|27844.25|27844.25|27844.25|27840.71|27840.71|0
1654085740000|2022-06-01 12:15:40|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|27844.55|0
1654085800000|2022-06-01 12:16:40|27848.08|27848.08|27848.08|27848.08|27848.08|27848.08|27848.08|27848.08|0
1654085810000|2022-06-01 12:16:50|27851.62|27851.62|27851.62|27851.62|27851.62|27851.62|27851.62|27851.62|0
1654085860000|2022-06-01 12:17:40|27855.15|27855.15|27855.15|27855.15|27855.15|27855.15|27855.15|27855.15|0
1654085890000|2022-06-01 12:18:10|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|27854.67|0
1654085900000|2022-06-01 12:18:20|27851.13|27851.13|27851.13|27851.13|27851.13|27851.13|27851.13|27851.13|0
1654085960000|2022-06-01 12:19:20|27861.74|27861.74|27861.74|27861.74|27861.74|27861.74|27861.74|27861.74|0
1654086000000|2022-06-01 12:20:00|27862.46|27862.46|27862.46|27862.46|27862.46|27862.46|27862.46|27862.46|0
1654086040000|2022-06-01 12:20:40|27861.86|27861.86|27861.86|27861.86|27861.86|27861.86|27861.86|27861.86|0
1654086050000|2022-06-01 12:20:50|27865.4|27865.4|27865.4|27865.4|27865.4|27865.4|27865.4|27865.4|0
1654086090000|2022-06-01 12:21:30|27868.93|27868.93|27865.4|27865.4|27868.93|27868.93|27865.4|27865.4|0
1654086100000|2022-06-01 12:21:40|27858.33|27858.33|27858.33|27858.33|27858.33|27858.33|27858.33|27858.33|0
1654086120000|2022-06-01 12:22:00|27854.79|27854.79|27854.79|27854.79|27854.79|27854.79|27854.79|27854.79|0
1654086140000|2022-06-01 12:22:20|27856.3|27856.3|27872.54|27872.54|27873.44|27873.44|27856.3|27856.3|0
1654086180000|2022-06-01 12:23:00|27873.36|27873.36|27871.26|27871.26|27873.36|27873.36|27870.96|27870.96|0
1654086210000|2022-06-01 12:23:30|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|0
1654086220000|2022-06-01 12:23:40|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|27888.93|0
1654086230000|2022-06-01 12:23:50|27892.46|27892.46|27892.46|27892.46|27892.46|27892.46|27892.46|27892.46|0
1654086240000|2022-06-01 12:24:00|27888.93|27888.93|27892.46|27892.46|27892.46|27892.46|27888.93|27888.93|0
1654086250000|2022-06-01 12:24:10|27888.93|27888.93|27885.4|27885.4|27888.93|27888.93|27885.4|27885.4|0
1654086310000|2022-06-01 12:25:10|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|27881.86|0
1654086320000|2022-06-01 12:25:20|27878.33|27878.33|27881.86|27881.86|27881.86|27881.86|27878.33|27878.33|0
1654086330000|2022-06-01 12:25:30|27885.4|27885.4|27885.4|27885.4|27885.4|27885.4|27885.4|27885.4|0
1654086370000|2022-06-01 12:26:10|27888.93|27888.93|27892.46|27892.46|27892.46|27892.46|27888.93|27888.93|0
1654086390000|2022-06-01 12:26:30|27888.93|27888.93|27896|27896|27896|27896|27888.93|27888.93|0
1654086400000|2022-06-01 12:26:40|27896.3|27896.3|27896.3|27896.3|27896.3|27896.3|27896.3|27896.3|0
1654086430000|2022-06-01 12:27:10|27896|27896|27899.53|27899.53|27899.53|27899.53|27896|27896|0
1654086450000|2022-06-01 12:27:30|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|27899.23|0
1654086460000|2022-06-01 12:27:40|27906.3|27906.3|27906.3|27906.3|27906.3|27906.3|27906.3|27906.3|0
1654086470000|2022-06-01 12:27:50|27906|27906|27894.8|27894.8|27906|27906|27891.26|27891.26|0
1654086550000|2022-06-01 12:29:10|27891.26|27891.26|27891.26|27891.26|27891.26|27891.26|27891.26|27891.26|0
1654086580000|2022-06-01 12:29:40|27890.85|27890.85|27890.85|27890.85|27890.85|27890.85|27890.85|27890.85|0
1654086600000|2022-06-01 12:30:00|27897.92|27897.92|27897.32|27897.32|27897.92|27897.92|27897.32|27897.32|0
1654086610000|2022-06-01 12:30:10|27897.62|27897.62|27897.92|27897.92|27897.92|27897.92|27897.62|27897.62|0
1654086620000|2022-06-01 12:30:20|27898.22|27898.22|27898.22|27898.22|27898.22|27898.22|27898.22|27898.22|0
1654086630000|2022-06-01 12:30:30|27894.69|27894.69|27894.69|27894.69|27894.69|27894.69|27894.69|27894.69|0
1654086650000|2022-06-01 12:30:50|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|27894.93|0
1654086690000|2022-06-01 12:31:30|27902|27902|27902|27902|27902|27902|27902|27902|0
1654086700000|2022-06-01 12:31:40|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|27905.54|0
1654086710000|2022-06-01 12:31:50|27912.61|27912.61|27920.28|27920.28|27920.28|27920.28|27912.61|27912.61|0
1654086720000|2022-06-01 12:32:00|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|0
1654086740000|2022-06-01 12:32:20|27917.04|27917.04|27916.44|27916.44|27917.04|27917.04|27916.44|27916.44|0
1654086750000|2022-06-01 12:32:30|27915.84|27915.84|27926.74|27926.74|27926.74|27926.74|27915.84|27915.84|0
1654086760000|2022-06-01 12:32:40|27930.28|27930.28|27930.28|27930.28|27930.28|27930.28|27930.28|27930.28|0
1654086770000|2022-06-01 12:32:50|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|0
1654086780000|2022-06-01 12:33:00|27930.34|27930.34|27930.34|27930.34|27930.34|27930.34|27930.34|27930.34|0
1654086840000|2022-06-01 12:34:00|27940.94|27940.94|27923.27|27923.27|27940.94|27940.94|27923.27|27923.27|0
1654086850000|2022-06-01 12:34:10|27919.73|27919.73|27912.66|27912.66|27919.73|27919.73|27912.66|27912.66|0
1654086860000|2022-06-01 12:34:20|27909.13|27909.13|27909.13|27909.13|27909.13|27909.13|27902.06|27902.06|0
1654086890000|2022-06-01 12:34:50|27898.52|27898.52|27898.52|27898.52|27898.52|27898.52|27898.52|27898.52|0
1654086900000|2022-06-01 12:35:00|27909.13|27909.13|27909.13|27909.13|27909.13|27909.13|27909.13|27909.13|0
1654086930000|2022-06-01 12:35:30|27905.59|27905.59|27906.08|27906.08|27906.08|27906.08|27905.59|27905.59|0
1654086950000|2022-06-01 12:35:50|27916.68|27916.68|27920.22|27920.22|27920.22|27920.22|27916.68|27916.68|0
1654086960000|2022-06-01 12:36:00|27916.68|27916.68|27916.68|27916.68|27916.68|27916.68|27916.68|27916.68|0
1654087010000|2022-06-01 12:36:50|27923.75|27923.75|27923.75|27923.75|27923.75|27923.75|27923.75|27923.75|0
1654087030000|2022-06-01 12:37:10|27927.29|27927.29|27926.99|27926.99|27927.29|27927.29|27926.99|27926.99|0
1654087040000|2022-06-01 12:37:20|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|27919.92|0
1654087120000|2022-06-01 12:38:40|27912.85|27912.85|27912.85|27912.85|27912.85|27912.85|27912.85|27912.85|0
1654087150000|2022-06-01 12:39:10|27913.15|27913.15|27913.15|27913.15|27913.15|27913.15|27913.15|27913.15|0
1654087170000|2022-06-01 12:39:30|27916.68|27916.68|27916.98|27916.98|27916.98|27916.98|27916.68|27916.68|0
1654087180000|2022-06-01 12:39:40|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|27913.45|0
1654087200000|2022-06-01 12:40:00|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1654087230000|2022-06-01 12:40:30|27906.38|27906.38|27906.38|27906.38|27906.38|27906.38|27906.38|27906.38|0
1654087260000|2022-06-01 12:41:00|27906.74|27906.74|27910.28|27910.28|27910.28|27910.28|27906.74|27906.74|0
1654087280000|2022-06-01 12:41:20|27906.74|27906.74|27903.21|27903.21|27906.74|27906.74|27903.21|27903.21|0
1654087330000|2022-06-01 12:42:10|27910.28|27910.28|27910.28|27910.28|27910.28|27910.28|27910.28|27910.28|0
1654087390000|2022-06-01 12:43:10|27910.58|27910.58|27910.58|27910.58|27910.58|27910.58|27910.58|27910.58|0
1654087410000|2022-06-01 12:43:30|27907.04|27907.04|27907.04|27907.04|27907.04|27907.04|27907.04|27907.04|0
1654087420000|2022-06-01 12:43:40|27903.51|27903.51|27903.51|27903.51|27903.51|27903.51|27903.51|27903.51|0
1654087430000|2022-06-01 12:43:50|27899.97|27899.97|27899.97|27899.97|27899.97|27899.97|27899.97|27899.97|0
1654087440000|2022-06-01 12:44:00|27903.51|27903.51|27906.44|27906.44|27907.04|27907.04|27903.51|27903.51|0
1654087450000|2022-06-01 12:44:10|27906.74|27906.74|27907.1|27907.1|27907.1|27907.1|27906.74|27906.74|0
1654087540000|2022-06-01 12:45:40|27906.8|27906.8|27906.8|27906.8|27906.8|27906.8|27906.8|27906.8|0
1654087560000|2022-06-01 12:46:00|27896.2|27896.2|27889.13|27889.13|27896.2|27896.2|27889.13|27889.13|0
1654087570000|2022-06-01 12:46:10|27885.59|27885.59|27885.59|27885.59|27885.59|27885.59|27885.59|27885.59|0
1654087590000|2022-06-01 12:46:30|27882.06|27882.06|27882.06|27882.06|27882.06|27882.06|27882.06|27882.06|0
1654087600000|2022-06-01 12:46:40|27878.52|27878.52|27874.99|27874.99|27878.52|27878.52|27874.99|27874.99|0
1654087610000|2022-06-01 12:46:50|27871.46|27871.46|27871.15|27871.15|27871.46|27871.46|27871.15|27871.15|0
1654087620000|2022-06-01 12:47:00|27874.69|27874.69|27867.62|27867.62|27874.69|27874.69|27867.62|27867.62|0
1654087630000|2022-06-01 12:47:10|27867.26|27867.26|27867.01|27867.01|27867.26|27867.26|27867.01|27867.01|0
1654087650000|2022-06-01 12:47:30|27866.71|27866.71|27866.71|27866.71|27866.71|27866.71|27866.71|27866.71|0
1654087690000|2022-06-01 12:48:10|27870.25|27870.25|27884.39|27884.39|27884.39|27884.39|27870.25|27870.25|0
1654087700000|2022-06-01 12:48:20|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|27877.32|0
1654087770000|2022-06-01 12:49:30|27873.78|27873.78|27873.37|27873.37|27873.78|27873.78|27873.37|27873.37|0
1654087830000|2022-06-01 12:50:30|27862.77|27862.77|27862.77|27862.77|27862.77|27862.77|27862.77|27862.77|0
1654087880000|2022-06-01 12:51:20|27862.17|27862.17|27862.17|27862.17|27862.17|27862.17|27862.17|27862.17|0
1654087920000|2022-06-01 12:52:00|27858.63|27858.63|27851.56|27851.56|27858.63|27858.63|27851.56|27851.56|0
1654087990000|2022-06-01 12:53:10|27855.1|27855.1|27865.7|27865.7|27865.7|27865.7|27855.1|27855.1|0
1654088000000|2022-06-01 12:53:20|27855.1|27855.1|27855.1|27855.1|27855.1|27855.1|27855.1|27855.1|0
1654088020000|2022-06-01 12:53:40|27855.7|27855.7|27856|27856|27856|27856|27855.7|27855.7|0
1654088030000|2022-06-01 12:53:50|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|27863.07|0
1654088050000|2022-06-01 12:54:10|27848.93|27848.93|27845.4|27845.4|27848.93|27848.93|27845.4|27845.4|0
1654088060000|2022-06-01 12:54:20|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|0
1654088070000|2022-06-01 12:54:30|27844.79|27844.79|27845.09|27845.09|27845.09|27845.09|27844.79|27844.79|0
1654088110000|2022-06-01 12:55:10|27844.79|27844.79|27844.79|27844.79|27844.79|27844.79|27844.79|27844.79|0
1654088140000|2022-06-01 12:55:40|27845.09|27845.09|27845.4|27845.4|27845.4|27845.4|27845.09|27845.09|0
1654088170000|2022-06-01 12:56:10|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|0
1654088180000|2022-06-01 12:56:20|27852.16|27852.16|27852.16|27852.16|27852.16|27852.16|27852.16|27852.16|0
1654088190000|2022-06-01 12:56:30|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|27845.09|0
1654088210000|2022-06-01 12:56:50|27848.63|27848.63|27848.63|27848.63|27848.63|27848.63|27848.63|27848.63|0
1654088250000|2022-06-01 12:57:30|27849.04|27849.04|27849.04|27849.04|27849.04|27849.04|27849.04|27849.04|0
1654088310000|2022-06-01 12:58:30|27856.11|27856.11|27852.57|27852.57|27856.11|27856.11|27852.57|27852.57|0
1654088320000|2022-06-01 12:58:40|27849.04|27849.04|27849.04|27849.04|27849.04|27849.04|27849.04|27849.04|0
1654088360000|2022-06-01 12:59:20|27841.97|27841.97|27841.97|27841.97|27841.97|27841.97|27841.97|27841.97|0
1654088380000|2022-06-01 12:59:40|27834.9|27834.9|27834.54|27834.54|27834.9|27834.9|27834.54|27834.54|0
1654088390000|2022-06-01 12:59:50|27831|27831|27827.47|27827.47|27831|27831|27827.47|27827.47|0
1654088410000|2022-06-01 13:00:10|27834.54|27834.54|27834.54|27834.54|27834.54|27834.54|27834.54|27834.54|0
1654088440000|2022-06-01 13:00:40|27841.61|27841.61|27841.61|27841.61|27841.61|27841.61|27841.61|27841.61|0
1654088480000|2022-06-01 13:01:20|27845.14|27845.14|27845.14|27845.14|27845.14|27845.14|27845.14|27845.14|0
1654088520000|2022-06-01 13:02:00|27848.68|27848.68|27848.68|27848.68|27848.68|27848.68|27848.68|27848.68|0
1654088570000|2022-06-01 13:02:50|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|27848.27|0
1654088590000|2022-06-01 13:03:10|27848.57|27848.57|27848.57|27848.57|27848.57|27848.57|27848.57|27848.57|0
1654088600000|2022-06-01 13:03:20|27859.17|27859.17|27866.24|27866.24|27866.24|27866.24|27859.17|27859.17|0
1654088610000|2022-06-01 13:03:30|27859.17|27859.17|27859.17|27859.17|27859.17|27859.17|27859.17|27859.17|0
1654088620000|2022-06-01 13:03:40|27858.87|27858.87|27858.87|27858.87|27858.87|27858.87|27858.87|27858.87|0
1654088630000|2022-06-01 13:03:50|27859.17|27859.17|27859.17|27859.17|27859.17|27859.17|27859.17|27859.17|0
1654088640000|2022-06-01 13:04:00|27862.71|27862.71|27859.17|27859.17|27862.71|27862.71|27859.17|27859.17|0
1654088670000|2022-06-01 13:04:30|27869.78|27869.78|27869.78|27869.78|27869.78|27869.78|27869.78|27869.78|0
1654088680000|2022-06-01 13:04:40|27870.08|27870.08|27870.38|27870.38|27870.38|27870.38|27870.08|27870.08|0
1654088690000|2022-06-01 13:04:50|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|27873.91|0
1654088710000|2022-06-01 13:05:10|27877.45|27877.45|27878.05|27878.05|27878.05|27878.05|27877.45|27877.45|0
1654088750000|2022-06-01 13:05:50|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|0
1654088760000|2022-06-01 13:06:00|27874.51|27874.51|27874.51|27874.51|27874.51|27874.51|27874.51|27874.51|0
1654088860000|2022-06-01 13:07:40|27878.05|27878.05|27878.05|27878.05|27878.05|27878.05|27878.05|27878.05|0
1654088900000|2022-06-01 13:08:20|27881.58|27881.58|27881.58|27881.58|27881.58|27881.58|27881.58|27881.58|0
1654088910000|2022-06-01 13:08:30|27881.88|27881.88|27881.88|27881.88|27881.88|27881.88|27881.88|27881.88|0
1654088920000|2022-06-01 13:08:40|27888.95|27888.95|27888.95|27888.95|27888.95|27888.95|27888.95|27888.95|0
1654088970000|2022-06-01 13:09:30|27889.77|27889.77|27890.89|27890.89|27890.89|27890.89|27889.77|27889.77|0
1654088980000|2022-06-01 13:09:40|27890.07|27890.07|27890.48|27890.48|27890.48|27890.48|27890.07|27890.07|0
1654089010000|2022-06-01 13:10:10|27894.02|27894.02|27894.02|27894.02|27894.02|27894.02|27894.02|27894.02|0
1654089020000|2022-06-01 13:10:20|27890.48|27890.48|27904.32|27904.32|27904.32|27904.32|27890.18|27890.18|0
1654089060000|2022-06-01 13:11:00|27911.39|27911.39|27907.86|27907.86|27911.39|27911.39|27907.86|27907.86|0
1654089070000|2022-06-01 13:11:10|27911.39|27911.39|27918.46|27918.46|27918.46|27918.46|27911.39|27911.39|0
1654089080000|2022-06-01 13:11:20|27922|27922|27922|27922|27922|27922|27922|27922|0
1654089100000|2022-06-01 13:11:40|27918.46|27918.46|27911.39|27911.39|27918.46|27918.46|27911.39|27911.39|0
1654089110000|2022-06-01 13:11:50|27907.86|27907.86|27907.86|27907.86|27907.86|27907.86|27907.86|27907.86|0
1654089140000|2022-06-01 13:12:20|27900.79|27900.79|27904.32|27904.32|27904.32|27904.32|27900.79|27900.79|0
1654089150000|2022-06-01 13:12:30|27900.79|27900.79|27900.79|27900.79|27900.79|27900.79|27900.79|27900.79|0
1654089160000|2022-06-01 13:12:40|27897.25|27897.25|27897.25|27897.25|27897.25|27897.25|27897.25|27897.25|0
1654089200000|2022-06-01 13:13:20|27904.32|27904.32|27904.32|27904.32|27904.32|27904.32|27904.32|27904.32|0
1654089210000|2022-06-01 13:13:30|27904.92|27904.92|27904.92|27904.92|27904.92|27904.92|27904.92|27904.92|0
1654089220000|2022-06-01 13:13:40|27904.62|27904.62|27904.62|27904.62|27904.62|27904.62|27904.62|27904.62|0
1654089240000|2022-06-01 13:14:00|27904.92|27904.92|27904.92|27904.92|27904.92|27904.92|27904.92|27904.92|0
1654089300000|2022-06-01 13:15:00|27908.46|27908.46|27908.46|27908.46|27908.46|27908.46|27908.46|27908.46|0
1654089330000|2022-06-01 13:15:30|27908.16|27908.16|27908.46|27908.46|27908.46|27908.46|27908.16|27908.16|0
1654089350000|2022-06-01 13:15:50|27907.86|27907.86|27907.26|27907.26|27907.86|27907.86|27907.26|27907.26|0
1654089370000|2022-06-01 13:16:10|27907.86|27907.86|27907.56|27907.56|27907.86|27907.86|27907.56|27907.56|0
1654089380000|2022-06-01 13:16:20|27907.86|27907.86|27907.86|27907.86|27907.86|27907.86|27907.86|27907.86|0
1654089400000|2022-06-01 13:16:40|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|27911.39|0
1654089430000|2022-06-01 13:17:10|27914.93|27914.93|27925.53|27925.53|27925.53|27925.53|27914.93|27914.93|0
1654089440000|2022-06-01 13:17:20|27932.6|27932.6|27925.53|27925.53|27932.6|27932.6|27925.53|27925.53|0
1654089480000|2022-06-01 13:18:00|27932.6|27932.6|27929.07|27929.07|27932.6|27932.6|27929.07|27929.07|0
1654089490000|2022-06-01 13:18:10|27918.46|27918.46|27918.46|27918.46|27918.46|27918.46|27918.46|27918.46|0
1654089510000|2022-06-01 13:18:30|27922|27922|27922|27922|27922|27922|27922|27922|0
1654089520000|2022-06-01 13:18:40|27921.4|27921.4|27921.4|27921.4|27921.4|27921.4|27921.4|27921.4|0
1654089570000|2022-06-01 13:19:30|27928.47|27928.47|27928.47|27928.47|27928.47|27928.47|27928.47|27928.47|0
1654089600000|2022-06-01 13:20:00|27924.93|27924.93|27924.93|27924.93|27924.93|27924.93|27921.4|27921.4|0
1654089610000|2022-06-01 13:20:10|27932|27932|27935.54|27935.54|27935.54|27935.54|27932|27932|0
1654089620000|2022-06-01 13:20:20|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|27939.07|0
1654089640000|2022-06-01 13:20:40|27942.61|27942.61|27953.21|27953.21|27953.21|27953.21|27942.61|27942.61|0
1654089650000|2022-06-01 13:20:50|27946.14|27946.14|27946.14|27946.14|27946.14|27946.14|27946.14|27946.14|0
1654089670000|2022-06-01 13:21:10|27949.68|27949.68|27949.68|27949.68|27949.68|27949.68|27949.68|27949.68|0
1654089700000|2022-06-01 13:21:40|27953.21|27953.21|27949.68|27949.68|27953.21|27953.21|27949.68|27949.68|0
1654089740000|2022-06-01 13:22:20|27953.21|27953.21|27953.21|27953.21|27953.21|27953.21|27953.21|27953.21|0
1654089750000|2022-06-01 13:22:30|27956.75|27956.75|27956.75|27956.75|27956.75|27956.75|27956.75|27956.75|0
1654089760000|2022-06-01 13:22:40|27953.21|27953.21|27953.21|27953.21|27953.21|27953.21|27953.21|27953.21|0
1654089780000|2022-06-01 13:23:00|27960.28|27960.28|27956.75|27956.75|27960.28|27960.28|27956.75|27956.75|0
1654089840000|2022-06-01 13:24:00|27949.68|27949.68|27949.68|27949.68|27949.68|27949.68|27949.68|27949.68|0
1654089850000|2022-06-01 13:24:10|27946.14|27946.14|27946.14|27946.14|27946.14|27946.14|27946.14|27946.14|0
1654089880000|2022-06-01 13:24:40|27949.68|27949.68|27942.61|27942.61|27949.68|27949.68|27942.61|27942.61|0
1654089890000|2022-06-01 13:24:50|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|27942.91|0
1654089900000|2022-06-01 13:25:00|27939.37|27939.37|27939.37|27939.37|27939.37|27939.37|27939.37|27939.37|0
1654089910000|2022-06-01 13:25:10|27939.07|27939.07|27938.25|27938.25|27939.07|27939.07|27938.25|27938.25|0
1654089930000|2022-06-01 13:25:30|27927.65|27927.65|27934.72|27934.72|27934.72|27934.72|27927.65|27927.65|0
1654089950000|2022-06-01 13:25:50|27934.31|27934.31|27934.31|27934.31|27934.31|27934.31|27934.31|27934.31|0
1654089960000|2022-06-01 13:26:00|27941.38|27941.38|27937.84|27937.84|27941.38|27941.38|27937.84|27937.84|0
1654089970000|2022-06-01 13:26:10|27934.31|27934.31|27930.77|27930.77|27934.31|27934.31|27930.77|27930.77|0
1654089990000|2022-06-01 13:26:30|27930.65|27930.65|27930.89|27930.89|27930.89|27930.89|27930.65|27930.65|0
1654090000000|2022-06-01 13:26:40|27930.48|27930.48|27930.48|27930.48|27930.48|27930.48|27930.48|27930.48|0
1654090010000|2022-06-01 13:26:50|27934.02|27934.02|27937.55|27937.55|27937.55|27937.55|27934.02|27934.02|0
1654090070000|2022-06-01 13:27:50|27941.09|27941.09|27941.09|27941.09|27941.09|27941.09|27941.09|27941.09|0
1654090110000|2022-06-01 13:28:30|27941.69|27941.69|27940.38|27940.38|27941.69|27941.69|27940.38|27940.38|0
1654090170000|2022-06-01 13:29:30|27936.84|27936.84|27929.77|27929.77|27936.84|27936.84|27929.77|27929.77|0
1654090180000|2022-06-01 13:29:40|27926.24|27926.24|27913.83|27913.83|27926.24|27926.24|27913.83|27913.83|0
1654090190000|2022-06-01 13:29:50|27914.13|27914.13|27906.76|27906.76|27914.13|27914.13|27906.76|27906.76|0
1654090200000|2022-06-01 13:30:00|27903.23|27903.23|27924.33|27924.33|27924.33|27924.33|27903.23|27903.23|0
1654090210000|2022-06-01 13:30:10|27917.26|27917.26|27913.72|27913.72|27920.79|27920.79|27913.72|27913.72|0
1654090220000|2022-06-01 13:30:20|27906.65|27906.65|27910.19|27910.19|27910.19|27910.19|27906.65|27906.65|0
1654090230000|2022-06-01 13:30:30|27917.26|27917.26|27924.33|27924.33|27924.33|27924.33|27917.26|27917.26|0
1654090250000|2022-06-01 13:30:50|27934.93|27934.93|27931.4|27931.4|27934.93|27934.93|27931.4|27931.4|0
1654090270000|2022-06-01 13:31:10|27927.86|27927.86|27927.86|27927.86|27927.86|27927.86|27927.86|27927.86|0
1654090280000|2022-06-01 13:31:20|27924.33|27924.33|27920.79|27920.79|27924.33|27924.33|27913.72|27913.72|0
1654090290000|2022-06-01 13:31:30|27913.72|27913.72|27906.65|27906.65|27913.72|27913.72|27906.65|27906.65|0
1654090300000|2022-06-01 13:31:40|27903.12|27903.12|27917.26|27917.26|27917.26|27917.26|27903.12|27903.12|0
1654090310000|2022-06-01 13:31:50|27917.56|27917.56|27910.79|27910.79|27917.86|27917.86|27910.79|27910.79|0
1654090320000|2022-06-01 13:32:00|27914.32|27914.32|27910.79|27910.79|27914.32|27914.32|27910.79|27910.79|0
1654090330000|2022-06-01 13:32:10|27907.25|27907.25|27907.25|27907.25|27907.25|27907.25|27907.25|27907.25|0
1654090340000|2022-06-01 13:32:20|27910.79|27910.79|27910.79|27910.79|27910.79|27910.79|27910.79|27910.79|0
1654090350000|2022-06-01 13:32:30|27903.72|27903.72|27906.95|27906.95|27907.25|27907.25|27903.72|27903.72|0
1654090360000|2022-06-01 13:32:40|27903.42|27903.42|27903.42|27903.42|27903.42|27903.42|27899.88|27899.88|0
1654090370000|2022-06-01 13:32:50|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|27896.35|0
1654090380000|2022-06-01 13:33:00|27892.81|27892.81|27896.35|27896.35|27896.35|27896.35|27892.81|27892.81|0
1654090390000|2022-06-01 13:33:10|27892.81|27892.81|27889.28|27889.28|27892.81|27892.81|27889.28|27889.28|0
1654090400000|2022-06-01 13:33:20|27892.81|27892.81|27889.28|27889.28|27892.81|27892.81|27885.74|27885.74|0
1654090410000|2022-06-01 13:33:30|27885.74|27885.74|27889.28|27889.28|27889.28|27889.28|27885.74|27885.74|0
1654090420000|2022-06-01 13:33:40|27882.21|27882.21|27867.36|27867.36|27882.21|27882.21|27867.36|27867.36|0
1654090430000|2022-06-01 13:33:50|27874.43|27874.43|27863.82|27863.82|27874.43|27874.43|27863.82|27863.82|0
1654090440000|2022-06-01 13:34:00|27856.75|27856.75|27856.75|27856.75|27856.75|27856.75|27849.68|27849.68|0
1654090450000|2022-06-01 13:34:10|27860.29|27860.29|27859.8|27859.8|27860.29|27860.29|27859.8|27859.8|0
1654090470000|2022-06-01 13:34:30|27859.5|27859.5|27859.5|27859.5|27859.5|27859.5|27859.5|27859.5|0
1654090480000|2022-06-01 13:34:40|27859.8|27859.8|27858.6|27858.6|27859.8|27859.8|27858.3|27858.3|0
1654090500000|2022-06-01 13:35:00|27859.09|27859.09|27859.09|27859.09|27859.09|27859.09|27859.09|27859.09|0
1654090510000|2022-06-01 13:35:10|27866.16|27866.16|27866.16|27866.16|27866.16|27866.16|27866.16|27866.16|0
1654090520000|2022-06-01 13:35:20|27866.46|27866.46|27866.76|27866.76|27866.76|27866.76|27866.46|27866.46|0
1654090530000|2022-06-01 13:35:30|27867.06|27867.06|27877.96|27877.96|27877.96|27877.96|27867.06|27867.06|0
1654090550000|2022-06-01 13:35:50|27874.43|27874.43|27870.89|27870.89|27874.43|27874.43|27870.89|27870.89|0
1654090560000|2022-06-01 13:36:00|27867.36|27867.36|27867.36|27867.36|27867.36|27867.36|27867.36|27867.36|0
1654090570000|2022-06-01 13:36:10|27874.43|27874.43|27888.57|27888.57|27888.57|27888.57|27874.43|27874.43|0
1654090580000|2022-06-01 13:36:20|27889.39|27889.39|27885.55|27885.55|27889.39|27889.39|27885.55|27885.55|0
1654090590000|2022-06-01 13:36:30|27882.02|27882.02|27882.02|27882.02|27882.02|27882.02|27882.02|27882.02|0
1654090600000|2022-06-01 13:36:40|27881.72|27881.72|27881.72|27881.72|27881.72|27881.72|27881.72|27881.72|0
1654090610000|2022-06-01 13:36:50|27881.11|27881.11|27877.77|27877.77|27885.14|27885.14|27877.47|27877.47|0
1654090640000|2022-06-01 13:37:20|27881.31|27881.31|27881.31|27881.31|27884.84|27884.84|27881.31|27881.31|0
1654090650000|2022-06-01 13:37:30|27884.84|27884.84|27888.38|27888.38|27888.38|27888.38|27884.84|27884.84|0
1654090660000|2022-06-01 13:37:40|27891.91|27891.91|27891.91|27891.91|27891.91|27891.91|27891.91|27891.91|0
1654090670000|2022-06-01 13:37:50|27893.11|27893.11|27892.51|27892.51|27893.11|27893.11|27892.51|27892.51|0
1654090680000|2022-06-01 13:38:00|27892.81|27892.81|27893.11|27893.11|27893.11|27893.11|27892.81|27892.81|0
1654090690000|2022-06-01 13:38:10|27896.65|27896.65|27904.02|27904.02|27904.02|27904.02|27896.65|27896.65|0
1654090700000|2022-06-01 13:38:20|27900.48|27900.48|27896.65|27896.65|27900.48|27900.48|27896.65|27896.65|0
1654090710000|2022-06-01 13:38:30|27900.18|27900.18|27888.98|27888.98|27900.18|27900.18|27888.98|27888.98|0
1654090720000|2022-06-01 13:38:40|27885.44|27885.44|27878.07|27878.07|27885.44|27885.44|27878.07|27878.07|0
1654090730000|2022-06-01 13:38:50|27878.37|27878.37|27881.91|27881.91|27881.91|27881.91|27878.37|27878.37|0
1654090740000|2022-06-01 13:39:00|27885.44|27885.44|27885.44|27885.44|27885.44|27885.44|27885.44|27885.44|0
1654090750000|2022-06-01 13:39:10|27885.74|27885.74|27885.14|27885.14|27885.74|27885.74|27885.14|27885.14|0
1654090760000|2022-06-01 13:39:20|27892.21|27892.21|27885.14|27885.14|27892.21|27892.21|27885.14|27885.14|0
1654090770000|2022-06-01 13:39:30|27881.61|27881.61|27881.31|27881.31|27881.61|27881.61|27881.01|27881.01|0
1654090780000|2022-06-01 13:39:40|27877.77|27877.77|27866.87|27866.87|27877.77|27877.77|27841.82|27841.82|0
1654090790000|2022-06-01 13:39:50|27863.33|27863.33|27867.17|27867.17|27867.17|27867.17|27863.33|27863.33|0
1654090800000|2022-06-01 13:40:00|27863.63|27863.63|27867.17|27867.17|27870.7|27870.7|27863.63|27863.63|0
1654090810000|2022-06-01 13:40:10|27866.87|27866.87|27866.87|27866.87|27866.87|27866.87|27866.87|27866.87|0
1654090820000|2022-06-01 13:40:20|27856.26|27856.26|27860.4|27860.4|27860.4|27860.4|27856.26|27856.26|0
1654090830000|2022-06-01 13:40:30|27863.93|27863.93|27849.79|27849.79|27863.93|27863.93|27849.79|27849.79|0
1654090840000|2022-06-01 13:40:40|27842.72|27842.72|27842.72|27842.72|27842.72|27842.72|27842.72|27842.72|0
1654090850000|2022-06-01 13:40:50|27839.19|27839.19|27834.45|27834.45|27839.19|27839.19|27834.45|27834.45|0
1654090860000|2022-06-01 13:41:00|27837.99|27837.99|27834.45|27834.45|27837.99|27837.99|27834.45|27834.45|0
1654090870000|2022-06-01 13:41:10|27827.38|27827.38|27827.38|27827.38|27827.38|27827.38|27827.38|27827.38|0
1654090880000|2022-06-01 13:41:20|27826.56|27826.56|27819.9|27819.9|27830.1|27830.1|27819.49|27819.49|0
1654090900000|2022-06-01 13:41:40|27820.8|27820.8|27825.54|27825.54|27825.54|27825.54|27820.8|27820.8|0
1654090910000|2022-06-01 13:41:50|27825.84|27825.84|27825.84|27825.84|27825.84|27825.84|27825.54|27825.54|0
1654090920000|2022-06-01 13:42:00|27826.14|27826.14|27818.17|27818.17|27826.14|27826.14|27818.17|27818.17|0
1654090930000|2022-06-01 13:42:10|27817.87|27817.87|27806.44|27806.44|27817.87|27817.87|27806.44|27806.44|0
1654090940000|2022-06-01 13:42:20|27795.84|27795.84|27795.84|27795.84|27795.84|27795.84|27795.84|27795.84|0
1654090950000|2022-06-01 13:42:30|27788.47|27788.47|27788.47|27788.47|27788.47|27788.47|27788.47|27788.47|0
1654090960000|2022-06-01 13:42:40|27787.87|27787.87|27791.1|27791.1|27791.1|27791.1|27784.03|27784.03|0
1654090980000|2022-06-01 13:43:00|27780.5|27780.5|27780.5|27780.5|27780.5|27780.5|27780.5|27780.5|0
1654090990000|2022-06-01 13:43:10|27787.57|27787.57|27787.57|27787.57|27787.57|27787.57|27787.57|27787.57|0
1654091020000|2022-06-01 13:43:40|27787.27|27787.27|27786.97|27786.97|27787.27|27787.27|27786.97|27786.97|0
1654091050000|2022-06-01 13:44:10|27790.5|27790.5|27794.04|27794.04|27794.04|27794.04|27790.5|27790.5|0
1654091070000|2022-06-01 13:44:30|27793.63|27793.63|27793.22|27793.22|27793.63|27793.63|27793.22|27793.22|0
1654091100000|2022-06-01 13:45:00|27796.75|27796.75|27789.68|27789.68|27796.75|27796.75|27789.68|27789.68|0
1654091120000|2022-06-01 13:45:20|27786.15|27786.15|27786.15|27786.15|27786.15|27786.15|27786.15|27786.15|0
1654091130000|2022-06-01 13:45:30|27789.68|27789.68|27786.15|27786.15|27789.68|27789.68|27786.15|27786.15|0
1654091140000|2022-06-01 13:45:40|27779.08|27779.08|27786.15|27786.15|27786.15|27786.15|27779.08|27779.08|0
1654091150000|2022-06-01 13:45:50|27789.68|27789.68|27793.52|27793.52|27793.82|27793.82|27789.68|27789.68|0
1654091160000|2022-06-01 13:46:00|27794.42|27794.42|27794.42|27794.42|27794.42|27794.42|27794.42|27794.42|0
1654091170000|2022-06-01 13:46:10|27790.88|27790.88|27790.88|27790.88|27790.88|27790.88|27790.88|27790.88|0
1654091180000|2022-06-01 13:46:20|27787.35|27787.35|27787.23|27787.23|27787.35|27787.35|27787.23|27787.23|0
1654091190000|2022-06-01 13:46:30|27783.69|27783.69|27790.76|27790.76|27790.76|27790.76|27783.69|27783.69|0
1654091200000|2022-06-01 13:46:40|27787.23|27787.23|27790.76|27790.76|27790.76|27790.76|27787.23|27787.23|0
1654091210000|2022-06-01 13:46:50|27787.23|27787.23|27787.23|27787.23|27787.23|27787.23|27787.23|27787.23|0
1654091220000|2022-06-01 13:47:00|27790.76|27790.76|27804.9|27804.9|27804.9|27804.9|27790.76|27790.76|0
1654091230000|2022-06-01 13:47:10|27808.44|27808.44|27809.34|27809.34|27809.34|27809.34|27808.44|27808.44|0
1654091250000|2022-06-01 13:47:30|27809.64|27809.64|27809.64|27809.64|27809.64|27809.64|27809.64|27809.64|0
1654091260000|2022-06-01 13:47:40|27802.57|27802.57|27803.8|27803.8|27803.8|27803.8|27802.57|27802.57|0
1654091270000|2022-06-01 13:47:50|27800.26|27800.26|27796.43|27796.43|27800.26|27800.26|27796.13|27796.13|0
1654091280000|2022-06-01 13:48:00|27789.36|27789.36|27789.36|27789.36|27789.36|27789.36|27789.36|27789.36|0
1654091290000|2022-06-01 13:48:10|27785.82|27785.82|27789.36|27789.36|27789.36|27789.36|27782.29|27782.29|0
1654091300000|2022-06-01 13:48:20|27792.89|27792.89|27796.43|27796.43|27796.43|27796.43|27792.89|27792.89|0
1654091310000|2022-06-01 13:48:30|27789.36|27789.36|27792.89|27792.89|27792.89|27792.89|27789.36|27789.36|0
1654091320000|2022-06-01 13:48:40|27793.14|27793.14|27789.9|27789.9|27793.14|27793.14|27789.6|27789.6|0
1654091330000|2022-06-01 13:48:50|27793.44|27793.44|27790.2|27790.2|27796.97|27796.97|27789.9|27789.9|0
1654091360000|2022-06-01 13:49:20|27793.74|27793.74|27793.74|27793.74|27793.74|27793.74|27793.74|27793.74|0
1654091370000|2022-06-01 13:49:30|27790.2|27790.2|27789.6|27789.6|27790.2|27790.2|27789.6|27789.6|0
1654091380000|2022-06-01 13:49:40|27789.19|27789.19|27792.73|27792.73|27792.73|27792.73|27789.19|27789.19|0
1654091390000|2022-06-01 13:49:50|27796.26|27796.26|27803.33|27803.33|27803.33|27803.33|27796.26|27796.26|0
1654091400000|2022-06-01 13:50:00|27802.73|27802.73|27799.19|27799.19|27802.73|27802.73|27799.19|27799.19|0
1654091430000|2022-06-01 13:50:30|27799.5|27799.5|27803.03|27803.03|27803.03|27803.03|27799.5|27799.5|0
1654091440000|2022-06-01 13:50:40|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|27803.33|0
1654091450000|2022-06-01 13:50:50|27799.8|27799.8|27796.5|27796.5|27800.04|27800.04|27796.5|27796.5|0
1654091460000|2022-06-01 13:51:00|27792.97|27792.97|27796.5|27796.5|27796.5|27796.5|27792.97|27792.97|0
1654091470000|2022-06-01 13:51:10|27800.04|27800.04|27800.04|27800.04|27800.04|27800.04|27800.04|27800.04|0
1654091480000|2022-06-01 13:51:20|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|27796.5|0
1654091510000|2022-06-01 13:51:50|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|27792.97|0
1654091520000|2022-06-01 13:52:00|27800.04|27800.04|27817.71|27817.71|27817.71|27817.71|27800.04|27800.04|0
1654091530000|2022-06-01 13:52:10|27818.12|27818.12|27818.12|27818.12|27818.12|27818.12|27818.12|27818.12|0
1654091540000|2022-06-01 13:52:20|27821.66|27821.66|27826.01|27826.01|27826.01|27826.01|27821.66|27821.66|0
1654091550000|2022-06-01 13:52:30|27826.42|27826.42|27826.42|27826.42|27826.42|27826.42|27826.42|27826.42|0
1654091560000|2022-06-01 13:52:40|27833.49|27833.49|27824.09|27824.09|27833.49|27833.49|27824.09|27824.09|0
1654091570000|2022-06-01 13:52:50|27827.62|27827.62|27827.62|27827.62|27827.62|27827.62|27827.62|27827.62|0
1654091580000|2022-06-01 13:53:00|27831.16|27831.16|27827.32|27827.32|27831.16|27831.16|27824.09|27824.09|0
1654091590000|2022-06-01 13:53:10|27823.79|27823.79|27823.79|27823.79|27823.79|27823.79|27823.79|27823.79|0
1654091610000|2022-06-01 13:53:30|27830.86|27830.86|27830.45|27830.45|27830.86|27830.86|27830.45|27830.45|0
1654091640000|2022-06-01 13:54:00|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|27826.91|0
1654091650000|2022-06-01 13:54:10|27823.38|27823.38|27819.84|27819.84|27826.91|27826.91|27819.84|27819.84|0
1654091660000|2022-06-01 13:54:20|27826.91|27826.91|27826.91|27826.91|27830.45|27830.45|27812.77|27812.77|0
1654091670000|2022-06-01 13:54:30|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|0
1654091680000|2022-06-01 13:54:40|27816.31|27816.31|27812.77|27812.77|27819.84|27819.84|27812.77|27812.77|0
1654091690000|2022-06-01 13:54:50|27809.24|27809.24|27809.24|27809.24|27809.24|27809.24|27802.17|27802.17|0
1654091700000|2022-06-01 13:55:00|27812.77|27812.77|27805.7|27805.7|27812.77|27812.77|27805.7|27805.7|0
1654091710000|2022-06-01 13:55:10|27802.17|27802.17|27795.1|27795.1|27805.7|27805.7|27795.1|27795.1|0
1654091720000|2022-06-01 13:55:20|27805.7|27805.7|27805.7|27805.7|27805.7|27805.7|27805.7|27805.7|0
1654091730000|2022-06-01 13:55:30|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|27795.1|0
1654091740000|2022-06-01 13:55:40|27791.56|27791.56|27779.65|27779.65|27791.56|27791.56|27773.48|27773.48|0
1654091750000|2022-06-01 13:55:50|27772.58|27772.58|27769.04|27769.04|27772.58|27772.58|27769.04|27769.04|0
1654091760000|2022-06-01 13:56:00|27776.11|27776.11|27772.09|27772.09|27776.11|27776.11|27772.09|27772.09|0
1654091770000|2022-06-01 13:56:10|27771.49|27771.49|27767.96|27767.96|27771.49|27771.49|27767.96|27767.96|0
1654091780000|2022-06-01 13:56:20|27771.49|27771.49|27767.96|27767.96|27771.79|27771.79|27767.96|27767.96|0
1654091790000|2022-06-01 13:56:30|27764.42|27764.42|27771.49|27771.49|27771.49|27771.49|27764.42|27764.42|0
1654091800000|2022-06-01 13:56:40|27771.74|27771.74|27770.92|27770.92|27771.74|27771.74|27770.92|27770.92|0
1654091820000|2022-06-01 13:57:00|27767.38|27767.38|27770.92|27770.92|27770.92|27770.92|27767.38|27767.38|0
1654091840000|2022-06-01 13:57:20|27767.38|27767.38|27763.55|27763.55|27767.38|27767.38|27763.55|27763.55|0
1654091850000|2022-06-01 13:57:30|27760.01|27760.01|27755.58|27755.58|27760.01|27760.01|27751.75|27751.75|0
1654091860000|2022-06-01 13:57:40|27755.34|27755.34|27751.8|27751.8|27755.34|27755.34|27751.8|27751.8|0
1654091870000|2022-06-01 13:57:50|27755.34|27755.34|27756.24|27756.24|27756.24|27756.24|27752.11|27752.11|0
1654091880000|2022-06-01 13:58:00|27756.84|27756.84|27756.84|27756.84|27756.84|27756.84|27756.84|27756.84|0
1654091890000|2022-06-01 13:58:10|27753.31|27753.31|27753.31|27753.31|27753.31|27753.31|27753.31|27753.31|0
1654091900000|2022-06-01 13:58:20|27753.01|27753.01|27749.47|27749.47|27753.01|27753.01|27749.47|27749.47|0
1654091910000|2022-06-01 13:58:30|27753.01|27753.01|27753.01|27753.01|27753.01|27753.01|27753.01|27753.01|0
1654091960000|2022-06-01 13:59:20|27760.08|27760.08|27779.06|27779.06|27779.06|27779.06|27760.08|27760.08|0
1654091970000|2022-06-01 13:59:30|27775.53|27775.53|27771.99|27771.99|27775.53|27775.53|27771.99|27771.99|0
1654091980000|2022-06-01 13:59:40|27768.46|27768.46|27764.92|27764.92|27768.46|27768.46|27764.92|27764.92|0
1654091990000|2022-06-01 13:59:50|27764.62|27764.62|27764.62|27764.62|27764.62|27764.62|27750.48|27750.48|0
1654092000000|2022-06-01 14:00:00|27771.69|27771.69|27766.95|27766.95|27771.69|27771.69|27766.95|27766.95|0
1654092010000|2022-06-01 14:00:10|27774.02|27774.02|27752.82|27752.82|27774.02|27774.02|27752.82|27752.82|0
1654092020000|2022-06-01 14:00:20|27753.06|27753.06|27749.52|27749.52|27753.06|27753.06|27749.52|27749.52|0
1654092030000|2022-06-01 14:00:30|27745.09|27745.09|27752.16|27752.16|27752.16|27752.16|27745.09|27745.09|0
1654092040000|2022-06-01 14:00:40|27755.69|27755.69|27755.69|27755.69|27755.69|27755.69|27755.69|27755.69|0
1654092050000|2022-06-01 14:00:50|27755.28|27755.28|27758.41|27758.41|27758.41|27758.41|27754.87|27754.87|0
1654092060000|2022-06-01 14:01:00|27761.94|27761.94|27754.57|27754.57|27761.94|27761.94|27754.57|27754.57|0
1654092070000|2022-06-01 14:01:10|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|27751.04|0
1654092090000|2022-06-01 14:01:30|27758.11|27758.11|27758.11|27758.11|27761.64|27761.64|27758.11|27758.11|0
1654092100000|2022-06-01 14:01:40|27758.41|27758.41|27762.35|27762.35|27762.35|27762.35|27758.41|27758.41|0
1654092120000|2022-06-01 14:02:00|27762.76|27762.76|27771.38|27771.38|27771.38|27771.38|27762.76|27762.76|0
1654092130000|2022-06-01 14:02:10|27774.92|27774.92|27767.85|27767.85|27774.92|27774.92|27767.85|27767.85|0
1654092140000|2022-06-01 14:02:20|27767.55|27767.55|27760.48|27760.48|27767.55|27767.55|27760.48|27760.48|0
1654092150000|2022-06-01 14:02:30|27749.87|27749.87|27738.67|27738.67|27756.94|27756.94|27738.67|27738.67|0
1654092160000|2022-06-01 14:02:40|27735.13|27735.13|27724.12|27724.12|27735.13|27735.13|27724.12|27724.12|0
1654092170000|2022-06-01 14:02:50|27731.19|27731.19|27734.72|27734.72|27734.72|27734.72|27731.19|27731.19|0
1654092180000|2022-06-01 14:03:00|27735.02|27735.02|27738.56|27738.56|27738.56|27738.56|27727.95|27727.95|0
1654092190000|2022-06-01 14:03:10|27742.09|27742.09|27742.09|27742.09|27742.09|27742.09|27742.09|27742.09|0
1654092200000|2022-06-01 14:03:20|27745.63|27745.63|27745.63|27745.63|27745.63|27745.63|27745.63|27745.63|0
1654092210000|2022-06-01 14:03:30|27752.7|27752.7|27752.7|27752.7|27752.7|27752.7|27752.7|27752.7|0
1654092220000|2022-06-01 14:03:40|27756.23|27756.23|27756.23|27756.23|27756.23|27756.23|27756.23|27756.23|0
1654092240000|2022-06-01 14:04:00|27757.13|27757.13|27739.46|27739.46|27757.13|27757.13|27739.46|27739.46|0
1654092250000|2022-06-01 14:04:10|27739.16|27739.16|27728.56|27728.56|27739.16|27739.16|27725.02|27725.02|0
1654092260000|2022-06-01 14:04:20|27732.09|27732.09|27735.62|27735.62|27735.62|27735.62|27732.09|27732.09|0
1654092270000|2022-06-01 14:04:30|27739.16|27739.16|27739.46|27739.46|27739.46|27739.46|27739.16|27739.16|0
1654092280000|2022-06-01 14:04:40|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|27735.93|0
1654092300000|2022-06-01 14:05:00|27732.39|27732.39|27732.09|27732.09|27732.39|27732.39|27725.02|27725.02|0
1654092320000|2022-06-01 14:05:20|27728.56|27728.56|27713.81|27713.81|27728.56|27728.56|27713.81|27713.81|0
1654092330000|2022-06-01 14:05:30|27717.35|27717.35|27713.81|27713.81|27717.35|27717.35|27713.81|27713.81|0
1654092340000|2022-06-01 14:05:40|27717.35|27717.35|27720.88|27720.88|27720.88|27720.88|27717.35|27717.35|0
1654092360000|2022-06-01 14:06:00|27724.42|27724.42|27720.88|27720.88|27724.42|27724.42|27720.88|27720.88|0
1654092370000|2022-06-01 14:06:10|27717.35|27717.35|27717.05|27717.05|27717.35|27717.35|27713.51|27713.51|0
1654092380000|2022-06-01 14:06:20|27720.58|27720.58|27717.05|27717.05|27720.58|27720.58|27717.05|27717.05|0
1654092390000|2022-06-01 14:06:30|27713.51|27713.51|27713.51|27713.51|27717.05|27717.05|27713.51|27713.51|0
1654092400000|2022-06-01 14:06:40|27709.98|27709.98|27706.44|27706.44|27709.98|27709.98|27706.44|27706.44|0
1654092420000|2022-06-01 14:07:00|27709.98|27709.98|27720.58|27720.58|27720.58|27720.58|27709.98|27709.98|0
1654092430000|2022-06-01 14:07:10|27720.88|27720.88|27720.88|27720.88|27720.88|27720.88|27720.88|27720.88|0
1654092440000|2022-06-01 14:07:20|27717.35|27717.35|27702.31|27702.31|27717.35|27717.35|27702.31|27702.31|0
1654092450000|2022-06-01 14:07:30|27702.07|27702.07|27709.14|27709.14|27709.14|27709.14|27698.53|27698.53|0
1654092460000|2022-06-01 14:07:40|27708.73|27708.73|27708.73|27708.73|27708.73|27708.73|27708.73|27708.73|0
1654092470000|2022-06-01 14:07:50|27708.43|27708.43|27708.43|27708.43|27708.43|27708.43|27708.43|27708.43|0
1654092480000|2022-06-01 14:08:00|27711.96|27711.96|27711.96|27711.96|27711.96|27711.96|27711.96|27711.96|0
1654092490000|2022-06-01 14:08:10|27712.26|27712.26|27705.19|27705.19|27712.26|27712.26|27705.19|27705.19|0
1654092500000|2022-06-01 14:08:20|27705.6|27705.6|27705.6|27705.6|27705.6|27705.6|27705.6|27705.6|0
1654092510000|2022-06-01 14:08:30|27702.07|27702.07|27684.27|27684.27|27702.07|27702.07|27684.27|27684.27|0
1654092520000|2022-06-01 14:08:40|27687.81|27687.81|27683.86|27683.86|27687.81|27687.81|27683.86|27683.86|0
1654092530000|2022-06-01 14:08:50|27683.26|27683.26|27683.26|27683.26|27683.26|27683.26|27679.73|27679.73|0
1654092540000|2022-06-01 14:09:00|27676.19|27676.19|27672.66|27672.66|27676.19|27676.19|27672.66|27672.66|0
1654092550000|2022-06-01 14:09:10|27679.73|27679.73|27672.66|27672.66|27679.73|27679.73|27672.66|27672.66|0
1654092560000|2022-06-01 14:09:20|27665.59|27665.59|27665.59|27665.59|27665.59|27665.59|27665.59|27665.59|0
1654092570000|2022-06-01 14:09:30|27669.12|27669.12|27668.82|27668.82|27672.36|27672.36|27665.29|27665.29|0
1654092580000|2022-06-01 14:09:40|27668.11|27668.11|27671.65|27671.65|27671.65|27671.65|27664.58|27664.58|0
1654092600000|2022-06-01 14:10:00|27671.95|27671.95|27679.02|27679.02|27679.02|27679.02|27671.95|27671.95|0
1654092610000|2022-06-01 14:10:10|27679.32|27679.32|27679.32|27679.32|27679.32|27679.32|27679.32|27679.32|0
1654092620000|2022-06-01 14:10:20|27679.62|27679.62|27683.15|27683.15|27686.69|27686.69|27679.62|27679.62|0
1654092630000|2022-06-01 14:10:30|27679.62|27679.62|27676.08|27676.08|27679.62|27679.62|27676.08|27676.08|0
1654092640000|2022-06-01 14:10:40|27675.48|27675.48|27679.02|27679.02|27679.02|27679.02|27675.48|27675.48|0
1654092660000|2022-06-01 14:11:00|27679.26|27679.26|27679.26|27679.26|27679.26|27679.26|27679.26|27679.26|0
1654092670000|2022-06-01 14:11:10|27675.72|27675.72|27672.19|27672.19|27675.72|27675.72|27672.19|27672.19|0
1654092680000|2022-06-01 14:11:20|27668.65|27668.65|27656.93|27656.93|27668.65|27668.65|27656.93|27656.93|0
1654092690000|2022-06-01 14:11:30|27667.53|27667.53|27667.53|27667.53|27667.53|27667.53|27664|27664|0
1654092700000|2022-06-01 14:11:40|27660.46|27660.46|27664.41|27664.41|27664.41|27664.41|27660.46|27660.46|0
1654092710000|2022-06-01 14:11:50|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|27671.48|0
1654092720000|2022-06-01 14:12:00|27667.94|27667.94|27667.94|27667.94|27667.94|27667.94|27667.94|27667.94|0
1654092730000|2022-06-01 14:12:10|27667.34|27667.34|27663.81|27663.81|27667.34|27667.34|27663.81|27663.81|0
1654092740000|2022-06-01 14:12:20|27660.27|27660.27|27663.81|27663.81|27663.81|27663.81|27660.27|27660.27|0
1654092750000|2022-06-01 14:12:30|27656.74|27656.74|27656.74|27656.74|27656.74|27656.74|27656.74|27656.74|0
1654092760000|2022-06-01 14:12:40|27653.2|27653.2|27649.67|27649.67|27656.74|27656.74|27649.67|27649.67|0
1654092770000|2022-06-01 14:12:50|27649.55|27649.55|27664.29|27664.29|27664.29|27664.29|27649.55|27649.55|0
1654092780000|2022-06-01 14:13:00|27667.82|27667.82|27667.82|27667.82|27667.82|27667.82|27667.82|27667.82|0
1654092800000|2022-06-01 14:13:20|27660.75|27660.75|27657.22|27657.22|27660.75|27660.75|27657.22|27657.22|0
1654092810000|2022-06-01 14:13:30|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|27656.92|0
1654092820000|2022-06-01 14:13:40|27653.38|27653.38|27654.28|27654.28|27654.28|27654.28|27653.38|27653.38|0
1654092840000|2022-06-01 14:14:00|27654.16|27654.16|27654.16|27654.16|27654.16|27654.16|27654.16|27654.16|0
1654092850000|2022-06-01 14:14:10|27661.23|27661.23|27654.76|27654.76|27662.43|27662.43|27654.76|27654.76|0
1654092860000|2022-06-01 14:14:20|27655.06|27655.06|27651.23|27651.23|27655.06|27655.06|27650.93|27650.93|0
1654092870000|2022-06-01 14:14:30|27640.62|27640.62|27647.69|27647.69|27647.69|27647.69|27640.62|27640.62|0
1654092880000|2022-06-01 14:14:40|27651.23|27651.23|27651.23|27651.23|27651.23|27651.23|27651.23|27651.23|0
1654092900000|2022-06-01 14:15:00|27643.56|27643.56|27635.59|27635.59|27643.56|27643.56|27635.59|27635.59|0
1654092910000|2022-06-01 14:15:10|27635.34|27635.34|27630.96|27630.96|27635.34|27635.34|27630.96|27630.96|0
1654092920000|2022-06-01 14:15:20|27630.84|27630.84|27630.84|27630.84|27630.84|27630.84|27627.31|27627.31|0
1654092940000|2022-06-01 14:15:40|27627.31|27627.31|27627.18|27627.18|27627.31|27627.31|27627.18|27627.18|0
1654092950000|2022-06-01 14:15:50|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|27634.25|0
1654092960000|2022-06-01 14:16:00|27633.65|27633.65|27626.58|27626.58|27633.65|27633.65|27626.58|27626.58|0
1654092970000|2022-06-01 14:16:10|27619.51|27619.51|27619.51|27619.51|27619.51|27619.51|27619.51|27619.51|0
1654092980000|2022-06-01 14:16:20|27623.05|27623.05|27623.05|27623.05|27623.05|27623.05|27623.05|27623.05|0
1654093000000|2022-06-01 14:16:40|27612.44|27612.44|27608.91|27608.91|27612.44|27612.44|27608.91|27608.91|0
1654093020000|2022-06-01 14:17:00|27605.37|27605.37|27601.84|27601.84|27605.37|27605.37|27601.84|27601.84|0
1654093040000|2022-06-01 14:17:20|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|27601.54|0
1654093050000|2022-06-01 14:17:30|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|27600.94|0
1654093060000|2022-06-01 14:17:40|27593.87|27593.87|27614.67|27614.67|27614.67|27614.67|27593.87|27593.87|0
1654093070000|2022-06-01 14:17:50|27618.2|27618.2|27618.2|27618.2|27618.2|27618.2|27618.2|27618.2|0
1654093080000|2022-06-01 14:18:00|27621.74|27621.74|27621.74|27621.74|27621.74|27621.74|27621.74|27621.74|0
1654093090000|2022-06-01 14:18:10|27625.27|27625.27|27621.74|27621.74|27625.27|27625.27|27621.74|27621.74|0
1654093100000|2022-06-01 14:18:20|27621.44|27621.44|27624.97|27624.97|27624.97|27624.97|27621.44|27621.44|0
1654093140000|2022-06-01 14:19:00|27628.51|27628.51|27635.88|27635.88|27635.88|27635.88|27628.51|27628.51|0
1654093160000|2022-06-01 14:19:20|27635.58|27635.58|27632.04|27632.04|27635.58|27635.58|27632.04|27632.04|0
1654093170000|2022-06-01 14:19:30|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|27639.11|0
1654093180000|2022-06-01 14:19:40|27638.26|27638.26|27641.8|27641.8|27641.8|27641.8|27638.26|27638.26|0
1654093210000|2022-06-01 14:20:10|27645.33|27645.33|27641.8|27641.8|27645.33|27645.33|27641.8|27641.8|0
1654093220000|2022-06-01 14:20:20|27645.33|27645.33|27648.87|27648.87|27648.87|27648.87|27645.33|27645.33|0
1654093240000|2022-06-01 14:20:40|27649.11|27649.11|27653.06|27653.06|27653.06|27653.06|27649.11|27649.11|0
1654093260000|2022-06-01 14:21:00|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|27652.76|0
1654093280000|2022-06-01 14:21:20|27653.12|27653.12|27667.5|27667.5|27667.5|27667.5|27653.12|27653.12|0
1654093290000|2022-06-01 14:21:30|27667.74|27667.74|27671.88|27671.88|27671.88|27671.88|27667.74|27667.74|0
1654093300000|2022-06-01 14:21:40|27668.35|27668.35|27664.81|27664.81|27668.35|27668.35|27664.81|27664.81|0
1654093310000|2022-06-01 14:21:50|27657.74|27657.74|27657.14|27657.14|27657.74|27657.74|27657.14|27657.14|0
1654093320000|2022-06-01 14:22:00|27656.66|27656.66|27657.14|27657.14|27657.14|27657.14|27656.66|27656.66|0
1654093330000|2022-06-01 14:22:10|27664.21|27664.21|27664.21|27664.21|27664.21|27664.21|27664.21|27664.21|0
1654093340000|2022-06-01 14:22:20|27660.68|27660.68|27653.37|27653.37|27660.68|27660.68|27653.37|27653.37|0
1654093350000|2022-06-01 14:22:30|27653.49|27653.49|27657.02|27657.02|27657.02|27657.02|27649.95|27649.95|0
1654093360000|2022-06-01 14:22:40|27660.56|27660.56|27656.42|27656.42|27660.56|27660.56|27656.42|27656.42|0
1654093370000|2022-06-01 14:22:50|27656.66|27656.66|27656.66|27656.66|27656.66|27656.66|27656.66|27656.66|0
1654093380000|2022-06-01 14:23:00|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|27660.2|0
1654093390000|2022-06-01 14:23:10|27656.66|27656.66|27656.66|27656.66|27656.66|27656.66|27656.66|27656.66|0
1654093400000|2022-06-01 14:23:20|27657.56|27657.56|27656.78|27656.78|27657.68|27657.68|27656.78|27656.78|0
1654093430000|2022-06-01 14:23:50|27660.32|27660.32|27660.32|27660.32|27660.32|27660.32|27660.32|27660.32|0
1654093450000|2022-06-01 14:24:10|27663.85|27663.85|27663.85|27663.85|27663.85|27663.85|27663.85|27663.85|0
1654093460000|2022-06-01 14:24:20|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|27663.25|0
1654093480000|2022-06-01 14:24:40|27666.79|27666.79|27670.32|27670.32|27673.86|27673.86|27666.79|27666.79|0
1654093490000|2022-06-01 14:24:50|27666.79|27666.79|27666.79|27666.79|27666.79|27666.79|27666.79|27666.79|0
1654093500000|2022-06-01 14:25:00|27663.25|27663.25|27658.22|27658.22|27663.25|27663.25|27658.22|27658.22|0
1654093510000|2022-06-01 14:25:10|27654.68|27654.68|27654.08|27654.08|27654.68|27654.68|27650.54|27650.54|0
1654093520000|2022-06-01 14:25:20|27657.61|27657.61|27658.21|27658.21|27658.21|27658.21|27657.61|27657.61|0
1654093530000|2022-06-01 14:25:30|27654.68|27654.68|27650.9|27650.9|27654.68|27654.68|27650.9|27650.9|0
1654093540000|2022-06-01 14:25:40|27647.36|27647.36|27636.76|27636.76|27647.36|27647.36|27636.76|27636.76|0
1654093550000|2022-06-01 14:25:50|27636.46|27636.46|27626.26|27626.26|27636.46|27636.46|27626.26|27626.26|0
1654093560000|2022-06-01 14:26:00|27625.66|27625.66|27632.13|27632.13|27632.13|27632.13|27614.46|27614.46|0
1654093570000|2022-06-01 14:26:10|27635.67|27635.67|27639.2|27639.2|27639.2|27639.2|27635.67|27635.67|0
1654093580000|2022-06-01 14:26:20|27642.74|27642.74|27649.81|27649.81|27649.81|27649.81|27642.74|27642.74|0
1654093590000|2022-06-01 14:26:30|27649.51|27649.51|27645.97|27645.97|27649.51|27649.51|27645.97|27645.97|0
1654093600000|2022-06-01 14:26:40|27645.56|27645.56|27638.49|27638.49|27645.56|27645.56|27638.08|27638.08|0
1654093610000|2022-06-01 14:26:50|27642.03|27642.03|27642.03|27642.03|27642.03|27642.03|27642.03|27642.03|0
1654093620000|2022-06-01 14:27:00|27645.56|27645.56|27642.03|27642.03|27645.56|27645.56|27638.49|27638.49|0
1654093630000|2022-06-01 14:27:10|27641.13|27641.13|27644.66|27644.66|27644.66|27644.66|27641.13|27641.13|0
1654093640000|2022-06-01 14:27:20|27644.36|27644.36|27640.83|27640.83|27644.36|27644.36|27640.83|27640.83|0
1654093650000|2022-06-01 14:27:30|27640.53|27640.53|27640.22|27640.22|27640.53|27640.53|27640.22|27640.22|0
1654093660000|2022-06-01 14:27:40|27643.76|27643.76|27643.76|27643.76|27647.29|27647.29|27643.76|27643.76|0
1654093680000|2022-06-01 14:28:00|27640.22|27640.22|27639.62|27639.62|27640.22|27640.22|27639.62|27639.62|0
1654093690000|2022-06-01 14:28:10|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|27636.09|0
1654093710000|2022-06-01 14:28:30|27643.16|27643.16|27639.62|27639.62|27643.16|27643.16|27639.62|27639.62|0
1654093720000|2022-06-01 14:28:40|27639.32|27639.32|27624.77|27624.77|27639.32|27639.32|27624.77|27624.77|0
1654093740000|2022-06-01 14:29:00|27621.24|27621.24|27621.24|27621.24|27621.24|27621.24|27621.24|27621.24|0
1654093760000|2022-06-01 14:29:20|27617.7|27617.7|27616.8|27616.8|27617.7|27617.7|27616.8|27616.8|0
1654093780000|2022-06-01 14:29:40|27620.34|27620.34|27627.71|27627.71|27627.71|27627.71|27620.34|27620.34|0
1654093800000|2022-06-01 14:30:00|27631.24|27631.24|27630.64|27630.64|27634.78|27634.78|27630.64|27630.64|0
1654093810000|2022-06-01 14:30:10|27623.57|27623.57|27630.34|27630.34|27630.34|27630.34|27623.27|27623.27|0
1654093820000|2022-06-01 14:30:20|27630.64|27630.64|27635.08|27635.08|27635.08|27635.08|27630.64|27630.64|0
1654093830000|2022-06-01 14:30:30|27635.68|27635.68|27635.68|27635.68|27635.68|27635.68|27635.68|27635.68|0
1654093840000|2022-06-01 14:30:40|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|27632.14|0
1654093850000|2022-06-01 14:30:50|27628.61|27628.61|27625.07|27625.07|27632.14|27632.14|27625.07|27625.07|0
1654093880000|2022-06-01 14:31:20|27624.83|27624.83|27624.05|27624.05|27624.83|27624.83|27624.05|27624.05|0
1654093890000|2022-06-01 14:31:30|27631.12|27631.12|27635.92|27635.92|27635.92|27635.92|27631.12|27631.12|0
1654093900000|2022-06-01 14:31:40|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|27636.33|0
1654093920000|2022-06-01 14:32:00|27635.73|27635.73|27635.73|27635.73|27635.73|27635.73|27635.73|27635.73|0
1654093930000|2022-06-01 14:32:10|27639.26|27639.26|27656.94|27656.94|27656.94|27656.94|27639.26|27639.26|0
1654093940000|2022-06-01 14:32:20|27657.35|27657.35|27653.81|27653.81|27657.35|27657.35|27653.81|27653.81|0
1654093950000|2022-06-01 14:32:30|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|27650.28|0
1654093970000|2022-06-01 14:32:50|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|27650.58|0
1654093980000|2022-06-01 14:33:00|27654.11|27654.11|27650.58|27650.58|27654.11|27654.11|27650.58|27650.58|0
1654093990000|2022-06-01 14:33:10|27650.88|27650.88|27647.34|27647.34|27650.88|27650.88|27647.34|27647.34|0
1654094000000|2022-06-01 14:33:20|27650.88|27650.88|27647.64|27647.64|27650.88|27650.88|27643.81|27643.81|0
1654094010000|2022-06-01 14:33:30|27651.18|27651.18|27651.18|27651.18|27651.18|27651.18|27651.18|27651.18|0
1654094020000|2022-06-01 14:33:40|27654.71|27654.71|27654.71|27654.71|27654.71|27654.71|27654.71|27654.71|0
1654094030000|2022-06-01 14:33:50|27661.78|27661.78|27661.78|27661.78|27661.78|27661.78|27661.78|27661.78|0
1654094050000|2022-06-01 14:34:10|27654.71|27654.71|27654.71|27654.71|27654.71|27654.71|27654.71|27654.71|0
1654094060000|2022-06-01 14:34:20|27654.3|27654.3|27657.24|27657.24|27657.84|27657.84|27654.3|27654.3|0
1654094070000|2022-06-01 14:34:30|27656.83|27656.83|27646.22|27646.22|27656.83|27656.83|27646.22|27646.22|0
1654094080000|2022-06-01 14:34:40|27649.76|27649.76|27649.76|27649.76|27649.76|27649.76|27649.76|27649.76|0
1654094090000|2022-06-01 14:34:50|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|27648.79|0
1654094110000|2022-06-01 14:35:10|27641.72|27641.72|27634.65|27634.65|27641.72|27641.72|27634.65|27634.65|0
1654094120000|2022-06-01 14:35:20|27634.16|27634.16|27633.75|27633.75|27634.16|27634.16|27630.22|27630.22|0
1654094130000|2022-06-01 14:35:30|27632.25|27632.25|27625.48|27625.48|27632.25|27632.25|27625.18|27625.18|0
1654094140000|2022-06-01 14:35:40|27629.02|27629.02|27632.25|27632.25|27632.25|27632.25|27628.72|27628.72|0
1654094150000|2022-06-01 14:35:50|27628.72|27628.72|27628.72|27628.72|27628.72|27628.72|27628.72|27628.72|0
1654094160000|2022-06-01 14:36:00|27632.25|27632.25|27628.72|27628.72|27632.25|27632.25|27628.72|27628.72|0
1654094170000|2022-06-01 14:36:10|27625.18|27625.18|27621.35|27621.35|27625.18|27625.18|27621.35|27621.35|0
1654094180000|2022-06-01 14:36:20|27624.88|27624.88|27621.35|27621.35|27624.88|27624.88|27621.35|27621.35|0
1654094190000|2022-06-01 14:36:30|27624.88|27624.88|27624.88|27624.88|27624.88|27624.88|27624.88|27624.88|0
1654094200000|2022-06-01 14:36:40|27628.42|27628.42|27640.22|27640.22|27640.22|27640.22|27628.42|27628.42|0
1654094220000|2022-06-01 14:37:00|27647.29|27647.29|27651.01|27651.01|27651.31|27651.31|27647.29|27647.29|0
1654094230000|2022-06-01 14:37:10|27647.48|27647.48|27643.94|27643.94|27647.48|27647.48|27643.94|27643.94|0
1654094240000|2022-06-01 14:37:20|27636.87|27636.87|27636.87|27636.87|27640.41|27640.41|27636.87|27636.87|0
1654094250000|2022-06-01 14:37:30|27640.41|27640.41|27640.41|27640.41|27640.41|27640.41|27640.41|27640.41|0
1654094260000|2022-06-01 14:37:40|27636.87|27636.87|27633.34|27633.34|27636.87|27636.87|27633.34|27633.34|0
1654094280000|2022-06-01 14:38:00|27636.87|27636.87|27640|27640|27640.41|27640.41|27636.87|27636.87|0
1654094290000|2022-06-01 14:38:10|27639.59|27639.59|27643.12|27643.12|27643.12|27643.12|27639.59|27639.59|0
1654094300000|2022-06-01 14:38:20|27642.52|27642.52|27642.52|27642.52|27642.52|27642.52|27642.52|27642.52|0
1654094320000|2022-06-01 14:38:40|27646.06|27646.06|27646.06|27646.06|27646.06|27646.06|27646.06|27646.06|0
1654094330000|2022-06-01 14:38:50|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|27649.59|0
1654094350000|2022-06-01 14:39:10|27653.13|27653.13|27654.67|27654.67|27654.67|27654.67|27653.13|27653.13|0
1654094360000|2022-06-01 14:39:20|27658.2|27658.2|27658.2|27658.2|27658.2|27658.2|27658.2|27658.2|0
1654094370000|2022-06-01 14:39:30|27665.27|27665.27|27661.74|27661.74|27665.27|27665.27|27661.74|27661.74|0
1654094410000|2022-06-01 14:40:10|27658.2|27658.2|27658.8|27658.8|27658.8|27658.8|27658.2|27658.2|0
1654094420000|2022-06-01 14:40:20|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|27655.27|0
1654094440000|2022-06-01 14:40:40|27658.8|27658.8|27667.07|27667.07|27667.07|27667.07|27658.8|27658.8|0
1654094450000|2022-06-01 14:40:50|27666.77|27666.77|27664.67|27664.67|27666.77|27666.77|27664.67|27664.67|0
1654094460000|2022-06-01 14:41:00|27661.14|27661.14|27657.6|27657.6|27661.14|27661.14|27657.6|27657.6|0
1654094470000|2022-06-01 14:41:10|27661.14|27661.14|27661.14|27661.14|27661.14|27661.14|27661.14|27661.14|0
1654094500000|2022-06-01 14:41:40|27657.6|27657.6|27657.6|27657.6|27657.6|27657.6|27657.6|27657.6|0
1654094510000|2022-06-01 14:41:50|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|27654.07|0
1654094520000|2022-06-01 14:42:00|27650.53|27650.53|27649.81|27649.81|27650.53|27650.53|27649.81|27649.81|0
1654094530000|2022-06-01 14:42:10|27650.71|27650.71|27651.61|27651.61|27651.61|27651.61|27650.71|27650.71|0
1654094540000|2022-06-01 14:42:20|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|27648.08|0
1654094560000|2022-06-01 14:42:40|27651.61|27651.61|27658.68|27658.68|27658.68|27658.68|27651.61|27651.61|0
1654094570000|2022-06-01 14:42:50|27655.15|27655.15|27658.68|27658.68|27658.68|27658.68|27655.15|27655.15|0
1654094580000|2022-06-01 14:43:00|27655.15|27655.15|27655.15|27655.15|27655.15|27655.15|27655.15|27655.15|0
1654094590000|2022-06-01 14:43:10|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|27658.68|0
1654094610000|2022-06-01 14:43:30|27662.22|27662.22|27663.23|27663.23|27663.23|27663.23|27662.22|27662.22|0
1654094630000|2022-06-01 14:43:50|27666.76|27666.76|27666.76|27666.76|27666.76|27666.76|27666.76|27666.76|0
1654094640000|2022-06-01 14:44:00|27667.17|27667.17|27662.82|27662.82|27667.17|27667.17|27662.82|27662.82|0
1654094670000|2022-06-01 14:44:30|27659.28|27659.28|27662.82|27662.82|27662.82|27662.82|27659.28|27659.28|0
1654094680000|2022-06-01 14:44:40|27663.18|27663.18|27662.94|27662.94|27663.18|27663.18|27662.94|27662.94|0
1654094690000|2022-06-01 14:44:50|27663.54|27663.54|27663.84|27663.84|27663.84|27663.84|27663.54|27663.54|0
1654094710000|2022-06-01 14:45:10|27660.31|27660.31|27657.18|27657.18|27660.31|27660.31|27656.77|27656.77|0
1654094730000|2022-06-01 14:45:30|27660.72|27660.72|27664.25|27664.25|27664.25|27664.25|27660.72|27660.72|0
1654094740000|2022-06-01 14:45:40|27674.85|27674.85|27671.32|27671.32|27674.85|27674.85|27671.32|27671.32|0
1654094750000|2022-06-01 14:45:50|27671.02|27671.02|27678.99|27678.99|27678.99|27678.99|27671.02|27671.02|0
1654094760000|2022-06-01 14:46:00|27682.53|27682.53|27686.06|27686.06|27686.06|27686.06|27682.53|27682.53|0
1654094770000|2022-06-01 14:46:10|27689.6|27689.6|27689.88|27689.88|27689.88|27689.88|27689.47|27689.47|0
1654094780000|2022-06-01 14:46:20|27690.18|27690.18|27694.43|27694.43|27694.43|27694.43|27690.18|27690.18|0
1654094800000|2022-06-01 14:46:40|27695.03|27695.03|27695.03|27695.03|27695.03|27695.03|27695.03|27695.03|0
1654094810000|2022-06-01 14:46:50|27694.73|27694.73|27691.2|27691.2|27694.73|27694.73|27687.66|27687.66|0
1654094820000|2022-06-01 14:47:00|27687.66|27687.66|27683.29|27683.29|27690.79|27690.79|27683.29|27683.29|0
1654094840000|2022-06-01 14:47:20|27676.22|27676.22|27676.22|27676.22|27676.22|27676.22|27672.69|27672.69|0
1654094850000|2022-06-01 14:47:30|27672.69|27672.69|27672.69|27672.69|27672.69|27672.69|27672.69|27672.69|0
1654094860000|2022-06-01 14:47:40|27669.15|27669.15|27669.15|27669.15|27669.15|27669.15|27669.15|27669.15|0
1654094870000|2022-06-01 14:47:50|27672.69|27672.69|27669.76|27669.76|27673.29|27673.29|27669.76|27669.76|0
1654094880000|2022-06-01 14:48:00|27666.22|27666.22|27662.69|27662.69|27666.22|27666.22|27659.15|27659.15|0
1654094900000|2022-06-01 14:48:20|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|27666.22|0
1654094910000|2022-06-01 14:48:30|27665.62|27665.62|27665.62|27665.62|27665.62|27665.62|27665.62|27665.62|0
1654094920000|2022-06-01 14:48:40|27651.48|27651.48|27647.95|27647.95|27655.02|27655.02|27647.95|27647.95|0
1654094930000|2022-06-01 14:48:50|27644.41|27644.41|27640.88|27640.88|27644.41|27644.41|27640.88|27640.88|0
1654094940000|2022-06-01 14:49:00|27640.47|27640.47|27636.57|27636.57|27640.47|27640.47|27636.57|27636.57|0
1654094950000|2022-06-01 14:49:10|27640.11|27640.11|27643.64|27643.64|27643.64|27643.64|27640.11|27640.11|0
1654094960000|2022-06-01 14:49:20|27638.9|27638.9|27635.37|27635.37|27638.9|27638.9|27635.37|27635.37|0
1654094970000|2022-06-01 14:49:30|27642.44|27642.44|27642.44|27642.44|27642.44|27642.44|27642.44|27642.44|0
1654094990000|2022-06-01 14:49:50|27638.9|27638.9|27638.9|27638.9|27638.9|27638.9|27638.9|27638.9|0
1654095000000|2022-06-01 14:50:00|27642.44|27642.44|27643.04|27643.04|27643.04|27643.04|27642.44|27642.44|0
1654095010000|2022-06-01 14:50:10|27646.58|27646.58|27650.11|27650.11|27650.11|27650.11|27646.58|27646.58|0
1654095040000|2022-06-01 14:50:40|27646.58|27646.58|27646.58|27646.58|27646.58|27646.58|27646.58|27646.58|0
1654095050000|2022-06-01 14:50:50|27643.04|27643.04|27639.51|27639.51|27643.16|27643.16|27639.51|27639.51|0
1654095060000|2022-06-01 14:51:00|27643.04|27643.04|27643.04|27643.04|27643.04|27643.04|27643.04|27643.04|0
1654095070000|2022-06-01 14:51:10|27635.97|27635.97|27635.97|27635.97|27635.97|27635.97|27635.97|27635.97|0
1654095080000|2022-06-01 14:51:20|27639.51|27639.51|27643.04|27643.04|27643.04|27643.04|27639.51|27639.51|0
1654095110000|2022-06-01 14:51:50|27646.58|27646.58|27646.58|27646.58|27646.58|27646.58|27646.58|27646.58|0
1654095120000|2022-06-01 14:52:00|27647.18|27647.18|27647.18|27647.18|27647.18|27647.18|27647.18|27647.18|0
1654095130000|2022-06-01 14:52:10|27647.42|27647.42|27647.42|27647.42|27647.42|27647.42|27647.42|27647.42|0
1654095140000|2022-06-01 14:52:20|27643.88|27643.88|27640.35|27640.35|27643.88|27643.88|27640.35|27640.35|0
1654095150000|2022-06-01 14:52:30|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|27636.81|0
1654095160000|2022-06-01 14:52:40|27633.28|27633.28|27633.28|27633.28|27633.28|27633.28|27633.28|27633.28|0
1654095170000|2022-06-01 14:52:50|27629.74|27629.74|27626.21|27626.21|27633.28|27633.28|27626.21|27626.21|0
1654095180000|2022-06-01 14:53:00|27629.74|27629.74|27629.74|27629.74|27629.74|27629.74|27629.74|27629.74|0
1654095190000|2022-06-01 14:53:10|27633.28|27633.28|27633.58|27633.58|27633.58|27633.58|27632.98|27632.98|0
1654095200000|2022-06-01 14:53:20|27630.04|27630.04|27626.51|27626.51|27630.04|27630.04|27626.51|27626.51|0
1654095230000|2022-06-01 14:53:50|27626.81|27626.81|27622.67|27622.67|27627.11|27627.11|27622.67|27622.67|0
1654095240000|2022-06-01 14:54:00|27626.21|27626.21|27629.74|27629.74|27629.74|27629.74|27626.21|27626.21|0
1654095250000|2022-06-01 14:54:10|27630.04|27630.04|27633.88|27633.88|27633.88|27633.88|27630.04|27630.04|0
1654095270000|2022-06-01 14:54:30|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|27632.98|0
1654095290000|2022-06-01 14:54:50|27633.28|27633.28|27615.6|27615.6|27633.28|27633.28|27615.6|27615.6|0
1654095300000|2022-06-01 14:55:00|27612.07|27612.07|27612.07|27612.07|27612.07|27612.07|27612.07|27612.07|0
1654095320000|2022-06-01 14:55:20|27612.37|27612.37|27612.37|27612.37|27612.37|27612.37|27612.37|27612.37|0
1654095360000|2022-06-01 14:56:00|27608.83|27608.83|27612.67|27612.67|27612.67|27612.67|27608.83|27608.83|0
1654095370000|2022-06-01 14:56:10|27605.6|27605.6|27609.14|27609.14|27609.14|27609.14|27605.6|27605.6|0
1654095380000|2022-06-01 14:56:20|27605.6|27605.6|27605.19|27605.19|27605.6|27605.6|27605.19|27605.19|0
1654095390000|2022-06-01 14:56:30|27608.73|27608.73|27611.96|27611.96|27611.96|27611.96|27608.43|27608.43|0
1654095400000|2022-06-01 14:56:40|27612.32|27612.32|27612.69|27612.69|27613.05|27613.05|27612.32|27612.32|0
1654095410000|2022-06-01 14:56:50|27612.81|27612.81|27612.81|27612.81|27612.81|27612.81|27612.81|27612.81|0
1654095440000|2022-06-01 14:57:20|27602.2|27602.2|27613.05|27613.05|27613.05|27613.05|27602.2|27602.2|0
1654095450000|2022-06-01 14:57:30|27616.58|27616.58|27620.12|27620.12|27620.12|27620.12|27616.58|27616.58|0
1654095470000|2022-06-01 14:57:50|27620.48|27620.48|27620.48|27620.48|27620.48|27620.48|27620.48|27620.48|0
1654095490000|2022-06-01 14:58:10|27620.85|27620.85|27621.26|27621.26|27621.26|27621.26|27620.85|27620.85|0
1654095510000|2022-06-01 14:58:30|27631.86|27631.86|27628.32|27628.32|27631.86|27631.86|27628.32|27628.32|0
1654095520000|2022-06-01 14:58:40|27628.63|27628.63|27643.07|27643.07|27643.07|27643.07|27628.63|27628.63|0
1654095530000|2022-06-01 14:58:50|27639.53|27639.53|27639.53|27639.53|27639.53|27639.53|27639.53|27639.53|0
1654095550000|2022-06-01 14:59:10|27636|27636|27636|27636|27639.53|27639.53|27636|27636|0
1654095570000|2022-06-01 14:59:30|27635.7|27635.7|27642.76|27642.76|27642.76|27642.76|27635.7|27635.7|0
1654095580000|2022-06-01 14:59:40|27635.39|27635.39|27631.86|27631.86|27635.39|27635.39|27631.86|27631.86|0
1654095590000|2022-06-01 14:59:50|27630.66|27630.66|27634.79|27634.79|27634.79|27634.79|27630.66|27630.66|0
1654095600000|2022-06-01 15:00:00|27634.55|27634.55|27631.02|27631.02|27634.55|27634.55|27631.02|27631.02|0
1654095610000|2022-06-01 15:00:10|27627.48|27627.48|27627.48|27627.48|27627.48|27627.48|27627.48|27627.48|0
1654095620000|2022-06-01 15:00:20|27623.95|27623.95|27620.41|27620.41|27623.95|27623.95|27620.41|27620.41|0
1654095630000|2022-06-01 15:00:30|27609.81|27609.81|27612.93|27612.93|27612.93|27612.93|27606.27|27606.27|0
1654095640000|2022-06-01 15:00:40|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|27609.4|0
1654095650000|2022-06-01 15:00:50|27608.8|27608.8|27608.38|27608.38|27608.8|27608.8|27608.38|27608.38|0
1654095660000|2022-06-01 15:01:00|27604.84|27604.84|27597.77|27597.77|27611.91|27611.91|27597.77|27597.77|0
1654095680000|2022-06-01 15:01:20|27594.24|27594.24|27590.7|27590.7|27594.24|27594.24|27590.7|27590.7|0
1654095690000|2022-06-01 15:01:30|27594.24|27594.24|27594.24|27594.24|27594.24|27594.24|27594.24|27594.24|0
1654095710000|2022-06-01 15:01:50|27590.7|27590.7|27586.87|27586.87|27594.24|27594.24|27586.87|27586.87|0
1654095720000|2022-06-01 15:02:00|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|0
1654095730000|2022-06-01 15:02:10|27579.8|27579.8|27579.5|27579.5|27579.8|27579.8|27579.5|27579.5|0
1654095740000|2022-06-01 15:02:20|27572.43|27572.43|27564.35|27564.35|27572.43|27572.43|27564.35|27564.35|0
1654095750000|2022-06-01 15:02:30|27574.95|27574.95|27578.48|27578.48|27578.48|27578.48|27574.95|27574.95|0
1654095760000|2022-06-01 15:02:40|27578.79|27578.79|27579.09|27579.09|27579.09|27579.09|27578.79|27578.79|0
1654095780000|2022-06-01 15:03:00|27582.62|27582.62|27582.62|27582.62|27582.62|27582.62|27582.62|27582.62|0
1654095800000|2022-06-01 15:03:20|27579.09|27579.09|27579.09|27579.09|27579.09|27579.09|27575.55|27575.55|0
1654095810000|2022-06-01 15:03:30|27578.79|27578.79|27578.48|27578.48|27578.79|27578.79|27578.48|27578.48|0
1654095820000|2022-06-01 15:03:40|27582.02|27582.02|27585.55|27585.55|27585.55|27585.55|27578.48|27578.48|0
1654095830000|2022-06-01 15:03:50|27582.02|27582.02|27582.02|27582.02|27582.02|27582.02|27574.95|27574.95|0
1654095840000|2022-06-01 15:04:00|27574.95|27574.95|27582.02|27582.02|27582.02|27582.02|27574.95|27574.95|0
1654095860000|2022-06-01 15:04:20|27585.55|27585.55|27585.8|27585.8|27585.8|27585.8|27585.55|27585.55|0
1654095870000|2022-06-01 15:04:30|27582.26|27582.26|27578.73|27578.73|27582.26|27582.26|27578.73|27578.73|0
1654095880000|2022-06-01 15:04:40|27575.19|27575.19|27574.59|27574.59|27575.19|27575.19|27574.59|27574.59|0
1654095890000|2022-06-01 15:04:50|27571.06|27571.06|27571.06|27571.06|27574.59|27574.59|27571.06|27571.06|0
1654095900000|2022-06-01 15:05:00|27570.76|27570.76|27570.46|27570.46|27570.76|27570.76|27570.46|27570.46|0
1654095910000|2022-06-01 15:05:10|27570.05|27570.05|27569.23|27569.23|27570.05|27570.05|27569.23|27569.23|0
1654095920000|2022-06-01 15:05:20|27576.3|27576.3|27576.3|27576.3|27576.3|27576.3|27576.3|27576.3|0
1654095930000|2022-06-01 15:05:30|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|0
1654095940000|2022-06-01 15:05:40|27569.23|27569.23|27569.64|27569.64|27569.64|27569.64|27569.23|27569.23|0
1654095950000|2022-06-01 15:05:50|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|0
1654095960000|2022-06-01 15:06:00|27569.64|27569.64|27565.8|27565.8|27569.64|27569.64|27565.8|27565.8|0
1654095970000|2022-06-01 15:06:10|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|27566.1|0
1654095980000|2022-06-01 15:06:20|27562.57|27562.57|27562.16|27562.16|27562.57|27562.57|27562.16|27562.16|0
1654095990000|2022-06-01 15:06:30|27558.62|27558.62|27558.62|27558.62|27558.62|27558.62|27558.62|27558.62|0
1654096010000|2022-06-01 15:06:50|27558.02|27558.02|27558.02|27558.02|27558.02|27558.02|27558.02|27558.02|0
1654096020000|2022-06-01 15:07:00|27550.95|27550.95|27536.81|27536.81|27550.95|27550.95|27536.81|27536.81|0
1654096030000|2022-06-01 15:07:10|27533.28|27533.28|27532.87|27532.87|27533.28|27533.28|27532.87|27532.87|0
1654096040000|2022-06-01 15:07:20|27532.62|27532.62|27529.09|27529.09|27532.62|27532.62|27529.09|27529.09|0
1654096050000|2022-06-01 15:07:30|27536.16|27536.16|27539.69|27539.69|27539.69|27539.69|27536.16|27536.16|0
1654096060000|2022-06-01 15:07:40|27536.16|27536.16|27536.16|27536.16|27536.16|27536.16|27536.16|27536.16|0
1654096080000|2022-06-01 15:08:00|27532.62|27532.62|27531.14|27531.14|27533.85|27533.85|27530.32|27530.32|0
1654096100000|2022-06-01 15:08:20|27531.44|27531.44|27538.87|27538.87|27538.87|27538.87|27531.44|27531.44|0
1654096110000|2022-06-01 15:08:30|27538.46|27538.46|27538.46|27538.46|27538.46|27538.46|27538.46|27538.46|0
1654096120000|2022-06-01 15:08:40|27545.53|27545.53|27552.6|27552.6|27552.6|27552.6|27545.53|27545.53|0
1654096130000|2022-06-01 15:08:50|27552.3|27552.3|27552.42|27552.42|27552.42|27552.42|27552.3|27552.3|0
1654096140000|2022-06-01 15:09:00|27548.89|27548.89|27552.42|27552.42|27552.42|27552.42|27548.89|27548.89|0
1654096160000|2022-06-01 15:09:20|27552.06|27552.06|27551.82|27551.82|27552.06|27552.06|27551.82|27551.82|0
1654096170000|2022-06-01 15:09:30|27551.7|27551.7|27551.7|27551.7|27551.7|27551.7|27551.7|27551.7|0
1654096180000|2022-06-01 15:09:40|27551.4|27551.4|27540.79|27540.79|27551.4|27551.4|27540.79|27540.79|0
1654096200000|2022-06-01 15:10:00|27537.26|27537.26|27530.19|27530.19|27537.26|27537.26|27530.19|27530.19|0
1654096210000|2022-06-01 15:10:10|27526.65|27526.65|27526.65|27526.65|27526.65|27526.65|27526.65|27526.65|0
1654096230000|2022-06-01 15:10:30|27530.19|27530.19|27527.25|27527.25|27530.19|27530.19|27526.65|27526.65|0
1654096240000|2022-06-01 15:10:40|27531.09|27531.09|27531.09|27531.09|27534.62|27534.62|27531.09|27531.09|0
1654096260000|2022-06-01 15:11:00|27531.5|27531.5|27538.16|27538.16|27538.57|27538.57|27531.5|27531.5|0
1654096270000|2022-06-01 15:11:10|27538.57|27538.57|27538.57|27538.57|27538.57|27538.57|27538.57|27538.57|0
1654096280000|2022-06-01 15:11:20|27535.03|27535.03|27535.03|27535.03|27535.03|27535.03|27535.03|27535.03|0
1654096320000|2022-06-01 15:12:00|27538.57|27538.57|27549.17|27549.17|27549.17|27549.17|27538.57|27538.57|0
1654096330000|2022-06-01 15:12:10|27545.64|27545.64|27549.17|27549.17|27549.17|27549.17|27545.64|27545.64|0
1654096350000|2022-06-01 15:12:30|27538.57|27538.57|27538.57|27538.57|27538.57|27538.57|27538.57|27538.57|0
1654096370000|2022-06-01 15:12:50|27535.03|27535.03|27535.03|27535.03|27535.03|27535.03|27535.03|27535.03|0
1654096380000|2022-06-01 15:13:00|27531.5|27531.5|27531.5|27531.5|27531.5|27531.5|27531.5|27531.5|0
1654096410000|2022-06-01 15:13:30|27535.93|27535.93|27539.47|27539.47|27539.47|27539.47|27535.93|27535.93|0
1654096420000|2022-06-01 15:13:40|27543|27543|27553.61|27553.61|27553.61|27553.61|27543|27543|0
1654096430000|2022-06-01 15:13:50|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|27557.14|0
1654096440000|2022-06-01 15:14:00|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|27560.68|0
1654096450000|2022-06-01 15:14:10|27557.14|27557.14|27553.61|27553.61|27557.44|27557.44|27550.07|27550.07|0
1654096470000|2022-06-01 15:14:30|27557.14|27557.14|27557.55|27557.55|27557.55|27557.55|27557.14|27557.14|0
1654096480000|2022-06-01 15:14:40|27561.09|27561.09|27557.55|27557.55|27561.09|27561.09|27557.55|27557.55|0
1654096510000|2022-06-01 15:15:10|27554.02|27554.02|27554.02|27554.02|27554.02|27554.02|27554.02|27554.02|0
1654096520000|2022-06-01 15:15:20|27557.55|27557.55|27557.55|27557.55|27557.55|27557.55|27557.55|27557.55|0
1654096530000|2022-06-01 15:15:30|27554.02|27554.02|27552.82|27552.82|27554.02|27554.02|27552.82|27552.82|0
1654096550000|2022-06-01 15:15:50|27553.72|27553.72|27553.72|27553.72|27553.72|27553.72|27553.72|27553.72|0
1654096570000|2022-06-01 15:16:10|27557.25|27557.25|27560.79|27560.79|27560.79|27560.79|27557.25|27557.25|0
1654096580000|2022-06-01 15:16:20|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|27557.25|0
1654096590000|2022-06-01 15:16:30|27557.66|27557.66|27553.53|27553.53|27557.66|27557.66|27553.53|27553.53|0
1654096610000|2022-06-01 15:16:50|27549.99|27549.99|27542.92|27542.92|27549.99|27549.99|27542.92|27542.92|0
1654096620000|2022-06-01 15:17:00|27539.39|27539.39|27539.39|27539.39|27539.39|27539.39|27539.39|27539.39|0
1654096630000|2022-06-01 15:17:10|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|0
1654096640000|2022-06-01 15:17:20|27546.46|27546.46|27546.46|27546.46|27546.46|27546.46|27546.46|27546.46|0
1654096660000|2022-06-01 15:17:40|27553.53|27553.53|27560.6|27560.6|27564.13|27564.13|27553.53|27553.53|0
1654096670000|2022-06-01 15:17:50|27557.06|27557.06|27556.7|27556.7|27557.06|27557.06|27556.58|27556.58|0
1654096690000|2022-06-01 15:18:10|27560.23|27560.23|27560.23|27560.23|27560.23|27560.23|27560.23|27560.23|0
1654096700000|2022-06-01 15:18:20|27560.72|27560.72|27560.84|27560.84|27560.84|27560.84|27557.3|27557.3|0
1654096710000|2022-06-01 15:18:30|27564.37|27564.37|27557.3|27557.3|27564.37|27564.37|27557.3|27557.3|0
1654096720000|2022-06-01 15:18:40|27553.77|27553.77|27546.7|27546.7|27553.77|27553.77|27546.7|27546.7|0
1654096740000|2022-06-01 15:19:00|27557.6|27557.6|27558.2|27558.2|27558.2|27558.2|27557.6|27557.6|0
1654096780000|2022-06-01 15:19:40|27568.81|27568.81|27576.18|27576.18|27576.18|27576.18|27568.81|27568.81|0
1654096790000|2022-06-01 15:19:50|27572.64|27572.64|27569.11|27569.11|27572.64|27572.64|27569.11|27569.11|0
1654096800000|2022-06-01 15:20:00|27565.57|27565.57|27563.9|27563.9|27565.57|27565.57|27563.9|27563.9|0
1654096840000|2022-06-01 15:20:40|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|27560.37|0
1654096850000|2022-06-01 15:20:50|27556.83|27556.83|27549.76|27549.76|27556.83|27556.83|27549.76|27549.76|0
1654096860000|2022-06-01 15:21:00|27553.3|27553.3|27553.3|27553.3|27553.3|27553.3|27553.3|27553.3|0
1654096870000|2022-06-01 15:21:10|27556.83|27556.83|27556.53|27556.53|27556.83|27556.83|27556.53|27556.53|0
1654096880000|2022-06-01 15:21:20|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|27556.94|0
1654096890000|2022-06-01 15:21:30|27560.47|27560.47|27564.01|27564.01|27564.01|27564.01|27560.47|27560.47|0
1654096900000|2022-06-01 15:21:40|27567.54|27567.54|27564.42|27564.42|27567.95|27567.95|27564.42|27564.42|0
1654096910000|2022-06-01 15:21:50|27564.83|27564.83|27564.83|27564.83|27564.83|27564.83|27564.83|27564.83|0
1654096930000|2022-06-01 15:22:10|27568.36|27568.36|27567.76|27567.76|27568.36|27568.36|27567.76|27567.76|0
1654096940000|2022-06-01 15:22:20|27564.23|27564.23|27564.23|27564.23|27567.76|27567.76|27564.23|27564.23|0
1654096950000|2022-06-01 15:22:30|27560.69|27560.69|27557.16|27557.16|27560.69|27560.69|27557.16|27557.16|0
1654096960000|2022-06-01 15:22:40|27553.62|27553.62|27553.32|27553.32|27553.62|27553.62|27553.32|27553.32|0
1654096980000|2022-06-01 15:23:00|27556.86|27556.86|27546.09|27546.09|27557.22|27557.22|27546.09|27546.09|0
1654096990000|2022-06-01 15:23:10|27549.62|27549.62|27549.62|27549.62|27549.62|27549.62|27549.62|27549.62|0
1654097000000|2022-06-01 15:23:20|27546.09|27546.09|27556.69|27556.69|27556.69|27556.69|27546.09|27546.09|0
1654097020000|2022-06-01 15:23:40|27553.16|27553.16|27553.16|27553.16|27553.16|27553.16|27553.16|27553.16|0
1654097030000|2022-06-01 15:23:50|27560.23|27560.23|27559.86|27559.86|27563.4|27563.4|27559.86|27559.86|0
1654097050000|2022-06-01 15:24:10|27556.33|27556.33|27559.86|27559.86|27559.86|27559.86|27556.33|27556.33|0
1654097060000|2022-06-01 15:24:20|27556.33|27556.33|27556.33|27556.33|27556.33|27556.33|27556.33|27556.33|0
1654097070000|2022-06-01 15:24:30|27563.4|27563.4|27563.4|27563.4|27566.93|27566.93|27563.4|27563.4|0
1654097080000|2022-06-01 15:24:40|27559.86|27559.86|27556.03|27556.03|27559.86|27559.86|27556.03|27556.03|0
1654097090000|2022-06-01 15:24:50|27556.33|27556.33|27560.46|27560.46|27560.46|27560.46|27556.33|27556.33|0
1654097110000|2022-06-01 15:25:10|27560.34|27560.34|27560.04|27560.04|27560.34|27560.34|27560.04|27560.04|0
1654097120000|2022-06-01 15:25:20|27560.34|27560.34|27567.71|27567.71|27567.71|27567.71|27560.34|27560.34|0
1654097130000|2022-06-01 15:25:30|27564.18|27564.18|27560.64|27560.64|27564.18|27564.18|27560.64|27560.64|0
1654097140000|2022-06-01 15:25:40|27560.34|27560.34|27560.34|27560.34|27560.34|27560.34|27560.34|27560.34|0
1654097150000|2022-06-01 15:25:50|27556.81|27556.81|27553.27|27553.27|27556.81|27556.81|27553.27|27553.27|0
1654097160000|2022-06-01 15:26:00|27553.03|27553.03|27549.2|27549.2|27553.03|27553.03|27549.2|27549.2|0
1654097190000|2022-06-01 15:26:30|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|0
1654097200000|2022-06-01 15:26:40|27542.13|27542.13|27542.13|27542.13|27545.66|27545.66|27542.13|27542.13|0
1654097210000|2022-06-01 15:26:50|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|27545.66|0
1654097220000|2022-06-01 15:27:00|27549.2|27549.2|27549.2|27549.2|27549.2|27549.2|27549.2|27549.2|0
1654097230000|2022-06-01 15:27:10|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|27552.73|0
1654097250000|2022-06-01 15:27:30|27552.61|27552.61|27552.61|27552.61|27552.73|27552.73|27552.61|27552.61|0
1654097260000|2022-06-01 15:27:40|27556.14|27556.14|27563.21|27563.21|27563.21|27563.21|27556.14|27556.14|0
1654097270000|2022-06-01 15:27:50|27563.51|27563.51|27567.05|27567.05|27574.12|27574.12|27563.51|27563.51|0
1654097280000|2022-06-01 15:28:00|27566.81|27566.81|27566.93|27566.93|27566.93|27566.93|27566.81|27566.81|0
1654097290000|2022-06-01 15:28:10|27574|27574|27570.05|27570.05|27577.53|27577.53|27570.05|27570.05|0
1654097300000|2022-06-01 15:28:20|27570.35|27570.35|27573.89|27573.89|27573.89|27573.89|27570.35|27570.35|0
1654097310000|2022-06-01 15:28:30|27577.42|27577.42|27577.42|27577.42|27577.42|27577.42|27577.42|27577.42|0
1654097320000|2022-06-01 15:28:40|27573.89|27573.89|27580.96|27580.96|27580.96|27580.96|27573.89|27573.89|0
1654097330000|2022-06-01 15:28:50|27581.08|27581.08|27574.42|27574.42|27585.02|27585.02|27574.42|27574.42|0
1654097340000|2022-06-01 15:29:00|27574.66|27574.66|27571.13|27571.13|27574.96|27574.96|27571.13|27571.13|0
1654097350000|2022-06-01 15:29:10|27567.59|27567.59|27567.83|27567.83|27571.13|27571.13|27567.59|27567.59|0
1654097360000|2022-06-01 15:29:20|27571.37|27571.37|27567.77|27567.77|27571.67|27571.67|27567.77|27567.77|0
1654097370000|2022-06-01 15:29:30|27564.24|27564.24|27567.77|27567.77|27567.77|27567.77|27564.24|27564.24|0
1654097380000|2022-06-01 15:29:40|27564.24|27564.24|27564.24|27564.24|27567.77|27567.77|27564.24|27564.24|0
1654097390000|2022-06-01 15:29:50|27567.77|27567.77|27560.89|27560.89|27567.96|27567.96|27560.89|27560.89|0
1654499700000|2022-06-06 07:15:00|27929.98|27929.98|27912.07|27912.07|27929.98|27929.98|27912.07|27912.07|0
1654499710000|2022-06-06 07:15:10|27901.47|27901.47|27901.47|27901.47|27901.47|27901.47|27894.4|27894.4|0
1654499720000|2022-06-06 07:15:20|27901.06|27901.06|27887.63|27887.63|27901.54|27901.54|27887.63|27887.63|0
1654499730000|2022-06-06 07:15:30|27887.93|27887.93|27891.47|27891.47|27891.47|27891.47|27887.93|27887.93|0
1654499740000|2022-06-06 07:15:40|27898.54|27898.54|27897.94|27897.94|27898.54|27898.54|27897.94|27897.94|0
1654499750000|2022-06-06 07:15:50|27897.33|27897.33|27900.87|27900.87|27900.87|27900.87|27897.33|27897.33|0
1654499760000|2022-06-06 07:16:00|27907.94|27907.94|27922.08|27922.08|27922.08|27922.08|27907.94|27907.94|0
1654499770000|2022-06-06 07:16:10|27932.68|27932.68|27944.49|27944.49|27944.49|27944.49|27932.68|27932.68|0
1654499780000|2022-06-06 07:16:20|27944.19|27944.19|27958.33|27958.33|27958.33|27958.33|27944.19|27944.19|0
1654499790000|2022-06-06 07:16:30|27959.56|27959.56|27959.56|27959.56|27959.56|27959.56|27959.56|27959.56|0
1654499800000|2022-06-06 07:16:40|27956.02|27956.02|27963.09|27963.09|27963.09|27963.09|27956.02|27956.02|0
1654499810000|2022-06-06 07:16:50|27973.7|27973.7|27973.7|27973.7|27973.7|27973.7|27973.7|27973.7|0
1654499820000|2022-06-06 07:17:00|27977.23|27977.23|27991.37|27991.37|27991.37|27991.37|27977.23|27977.23|0
1654499830000|2022-06-06 07:17:10|28001.98|28001.98|28019.65|28019.65|28019.65|28019.65|28001.98|28001.98|0
1654499840000|2022-06-06 07:17:20|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|28023.19|0
1654499850000|2022-06-06 07:17:30|28033.79|28033.79|28045.12|28045.12|28045.12|28045.12|28033.79|28033.79|0
1654499870000|2022-06-06 07:17:50|28038.05|28038.05|28034.52|28034.52|28038.05|28038.05|28034.52|28034.52|0
1654499880000|2022-06-06 07:18:00|28032.82|28032.82|28043.43|28043.43|28043.43|28043.43|28032.82|28032.82|0
1654499890000|2022-06-06 07:18:10|28036.36|28036.36|28036.36|28036.36|28036.36|28036.36|28036.36|28036.36|0
1654499900000|2022-06-06 07:18:20|28029.29|28029.29|27996.57|27996.57|28029.29|28029.29|27996.57|27996.57|0
1654499910000|2022-06-06 07:18:30|27989.5|27989.5|27989.2|27989.2|27989.5|27989.5|27989.2|27989.2|0
1654499920000|2022-06-06 07:18:40|27992.74|27992.74|27992.74|27992.74|27992.74|27992.74|27992.74|27992.74|0
1654499940000|2022-06-06 07:19:00|27985.67|27985.67|27984.47|27984.47|27985.67|27985.67|27984.47|27984.47|0
1654499960000|2022-06-06 07:19:20|27988|27988|27991.54|27991.54|27991.54|27991.54|27988|27988|0
1654499970000|2022-06-06 07:19:30|27998.61|27998.61|27995.07|27995.07|27998.61|27998.61|27995.07|27995.07|0
1654499980000|2022-06-06 07:19:40|27998.61|27998.61|27998.61|27998.61|27998.61|27998.61|27998.61|27998.61|0
1654499990000|2022-06-06 07:19:50|28002.14|28002.14|28009.21|28009.21|28009.21|28009.21|28002.14|28002.14|0
1654500000000|2022-06-06 07:20:00|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|0
1654500010000|2022-06-06 07:20:10|28009.21|28009.21|28009.21|28009.21|28009.21|28009.21|28009.21|28009.21|0
1654500020000|2022-06-06 07:20:20|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|28002.14|0
1654500030000|2022-06-06 07:20:30|27998.61|27998.61|27998.61|27998.61|27998.61|27998.61|27998.61|27998.61|0
1654500050000|2022-06-06 07:20:50|28002.14|28002.14|28002.44|28002.44|28002.44|28002.44|28002.14|28002.14|0
1654500060000|2022-06-06 07:21:00|27998.91|27998.91|27998.91|27998.91|27998.91|27998.91|27998.91|27998.91|0
1654500080000|2022-06-06 07:21:20|27995.37|27995.37|27998.91|27998.91|27998.91|27998.91|27995.37|27995.37|0
1654500100000|2022-06-06 07:21:40|28005.98|28005.98|28007.91|28007.91|28007.91|28007.91|28005.98|28005.98|0
1654500110000|2022-06-06 07:21:50|28004.38|28004.38|28004.38|28004.38|28004.38|28004.38|28004.38|28004.38|0
1654500120000|2022-06-06 07:22:00|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1654500140000|2022-06-06 07:22:20|28006.78|28006.78|28006.78|28006.78|28006.78|28006.78|28006.78|28006.78|0
1654500160000|2022-06-06 07:22:40|28007.08|28007.08|28007.08|28007.08|28007.08|28007.08|28007.08|28007.08|0
1654500180000|2022-06-06 07:23:00|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|0
1654500190000|2022-06-06 07:23:10|28003.55|28003.55|28000.01|28000.01|28003.55|28003.55|28000.01|28000.01|0
1654500200000|2022-06-06 07:23:20|28003.55|28003.55|28003.55|28003.55|28003.55|28003.55|28003.55|28003.55|0
1654500210000|2022-06-06 07:23:30|28007.08|28007.08|28007.08|28007.08|28007.08|28007.08|28007.08|28007.08|0
1654500250000|2022-06-06 07:24:10|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|28007.9|0
1654500260000|2022-06-06 07:24:20|27997.3|27997.3|27986.69|27986.69|27997.3|27997.3|27986.69|27986.69|0
1654500280000|2022-06-06 07:24:40|27983.16|27983.16|27983.16|27983.16|27983.16|27983.16|27983.16|27983.16|0
1654500290000|2022-06-06 07:24:50|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|27984.66|0
1654500300000|2022-06-06 07:25:00|27995.26|27995.26|28019.77|28019.77|28019.77|28019.77|27995.26|27995.26|0
1654500320000|2022-06-06 07:25:20|28019.47|28019.47|28020.07|28020.07|28020.07|28020.07|28019.47|28019.47|0
1654500330000|2022-06-06 07:25:30|28023.6|28023.6|28023.6|28023.6|28023.6|28023.6|28023.6|28023.6|0
1654500340000|2022-06-06 07:25:40|28016.53|28016.53|28002.39|28002.39|28016.53|28016.53|28002.39|28002.39|0
1654500350000|2022-06-06 07:25:50|27998.86|27998.86|27998.86|27998.86|27998.86|27998.86|27998.86|27998.86|0
1654500370000|2022-06-06 07:26:10|27991.79|27991.79|27988.25|27988.25|27991.79|27991.79|27988.25|27988.25|0
1654500390000|2022-06-06 07:26:30|27981.18|27981.18|27984.72|27984.72|27984.72|27984.72|27981.18|27981.18|0
1654500480000|2022-06-06 07:28:00|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|27981.18|0
1654500490000|2022-06-06 07:28:10|27988.25|27988.25|27988.25|27988.25|27988.25|27988.25|27988.25|27988.25|0
1654500500000|2022-06-06 07:28:20|27984.72|27984.72|27984.72|27984.72|27984.72|27984.72|27984.72|27984.72|0
1654500510000|2022-06-06 07:28:30|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|0
1654500520000|2022-06-06 07:28:40|27987.84|27987.84|27987.84|27987.84|27987.84|27987.84|27987.84|27987.84|0
1654500530000|2022-06-06 07:28:50|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|27984.31|0
1654500540000|2022-06-06 07:29:00|27980.77|27980.77|27980.77|27980.77|27980.77|27980.77|27980.77|27980.77|0
1654500550000|2022-06-06 07:29:10|27977.24|27977.24|27966.63|27966.63|27977.24|27977.24|27966.63|27966.63|0
1654500590000|2022-06-06 07:29:50|27966.93|27966.93|27968.63|27968.63|27968.63|27968.63|27966.93|27966.93|0
1654500600000|2022-06-06 07:30:00|27969.53|27969.53|27978.59|27978.59|27978.59|27978.59|27967.98|27967.98|0
1654500610000|2022-06-06 07:30:10|27982.12|27982.12|27981.22|27981.22|27982.12|27982.12|27981.22|27981.22|0
1654500650000|2022-06-06 07:30:50|27984.76|27984.76|27984.76|27984.76|27984.76|27984.76|27984.76|27984.76|0
1654500680000|2022-06-06 07:31:20|27985.06|27985.06|27981.52|27981.52|27985.06|27985.06|27981.52|27981.52|0
1654500690000|2022-06-06 07:31:30|27985.06|27985.06|27995.66|27995.66|28002.73|28002.73|27981.52|27981.52|0
1654500700000|2022-06-06 07:31:40|28002.73|28002.73|28036.35|28036.35|28036.35|28036.35|28002.73|28002.73|0
1654500710000|2022-06-06 07:31:50|28046.95|28046.95|28035.45|28035.45|28054.02|28054.02|28035.45|28035.45|0
1654500720000|2022-06-06 07:32:00|28031.91|28031.91|28049.59|28049.59|28049.59|28049.59|28024.84|28024.84|0
1654500730000|2022-06-06 07:32:10|28050|28050|28050|28050|28050|28050|28050|28050|0
1654500760000|2022-06-06 07:32:40|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|28046.46|0
1654500780000|2022-06-06 07:33:00|28050|28050|28050.3|28050.3|28053.53|28053.53|28047.89|28047.89|0
1654500790000|2022-06-06 07:33:10|28049.09|28049.09|28056.16|28056.16|28056.16|28056.16|28049.09|28049.09|0
1654500800000|2022-06-06 07:33:20|28056.47|28056.47|28056.77|28056.77|28056.77|28056.77|28056.47|28056.47|0
1654500810000|2022-06-06 07:33:30|28056.52|28056.52|28056.52|28056.52|28056.52|28056.52|28056.52|28056.52|0
1654500820000|2022-06-06 07:33:40|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|28055.92|0
1654500830000|2022-06-06 07:33:50|28055.32|28055.32|28055.32|28055.32|28055.32|28055.32|28055.32|28055.32|0
1654500850000|2022-06-06 07:34:10|28051.79|28051.79|28051.49|28051.49|28058.86|28058.86|28051.49|28051.49|0
1654500860000|2022-06-06 07:34:20|28047.95|28047.95|28051.49|28051.49|28055.02|28055.02|28047.95|28047.95|0
1654500870000|2022-06-06 07:34:30|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|28055.02|0
1654500880000|2022-06-06 07:34:40|28051.49|28051.49|28051.49|28051.49|28051.49|28051.49|28051.49|28051.49|0
1654500890000|2022-06-06 07:34:50|28058.56|28058.56|28051.73|28051.73|28058.56|28058.56|28051.73|28051.73|0
1654500900000|2022-06-06 07:35:00|28069.4|28069.4|28090.61|28090.61|28090.61|28090.61|28069.4|28069.4|0
1654500910000|2022-06-06 07:35:10|28094.15|28094.15|28097.68|28097.68|28097.68|28097.68|28094.15|28094.15|0
1654500920000|2022-06-06 07:35:20|28104.75|28104.75|28098.58|28098.58|28123.33|28123.33|28098.58|28098.58|0
1654500930000|2022-06-06 07:35:30|28095.05|28095.05|28091.51|28091.51|28095.05|28095.05|28091.51|28091.51|0
1654500950000|2022-06-06 07:35:50|28095.05|28095.05|28094.81|28094.81|28095.05|28095.05|28094.81|28094.81|0
1654500960000|2022-06-06 07:36:00|28101.88|28101.88|28101.88|28101.88|28105.41|28105.41|28101.88|28101.88|0
1654500970000|2022-06-06 07:36:10|28108.95|28108.95|28098.34|28098.34|28108.95|28108.95|28098.34|28098.34|0
1654500990000|2022-06-06 07:36:30|28105.41|28105.41|28126.62|28126.62|28126.62|28126.62|28105.41|28105.41|0
1654501000000|2022-06-06 07:36:40|28123.09|28123.09|28123.09|28123.09|28123.09|28123.09|28123.09|28123.09|0
1654501010000|2022-06-06 07:36:50|28116.02|28116.02|28115.11|28115.11|28116.02|28116.02|28115.11|28115.11|0
1654501020000|2022-06-06 07:37:00|28115.72|28115.72|28116.32|28116.32|28116.32|28116.32|28115.72|28115.72|0
1654501040000|2022-06-06 07:37:20|28123.39|28123.39|28123.39|28123.39|28123.39|28123.39|28123.39|28123.39|0
1654501050000|2022-06-06 07:37:30|28126.92|28126.92|28136.1|28136.1|28139.63|28139.63|28126.92|28126.92|0
1654501080000|2022-06-06 07:38:00|28136.7|28136.7|28138.01|28138.01|28138.01|28138.01|28136.7|28136.7|0
1654501110000|2022-06-06 07:38:30|28145.08|28145.08|28138.01|28138.01|28145.08|28145.08|28138.01|28138.01|0
1654501120000|2022-06-06 07:38:40|28141.54|28141.54|28140.64|28140.64|28141.54|28141.54|28140.64|28140.64|0
1654501130000|2022-06-06 07:38:50|28142.14|28142.14|28142.85|28142.85|28142.85|28142.85|28142.14|28142.14|0
1654501140000|2022-06-06 07:39:00|28142.44|28142.44|28149.51|28149.51|28149.51|28149.51|28138.91|28138.91|0
1654501150000|2022-06-06 07:39:10|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|28148.91|0
1654501160000|2022-06-06 07:39:20|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|28155.98|0
1654501170000|2022-06-06 07:39:30|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|28155.57|0
1654501210000|2022-06-06 07:40:10|28159.11|28159.11|28155.57|28155.57|28159.11|28159.11|28155.57|28155.57|0
1654501240000|2022-06-06 07:40:40|28159.11|28159.11|28159.11|28159.11|28159.11|28159.11|28155.57|28155.57|0
1654501260000|2022-06-06 07:41:00|28173.25|28173.25|28166.18|28166.18|28173.25|28173.25|28162.64|28162.64|0
1654501270000|2022-06-06 07:41:10|28159.11|28159.11|28152.04|28152.04|28159.11|28159.11|28152.04|28152.04|0
1654501280000|2022-06-06 07:41:20|28152.34|28152.34|28152.34|28152.34|28152.34|28152.34|28152.34|28152.34|0
1654501290000|2022-06-06 07:41:30|28154.44|28154.44|28159.78|28159.78|28159.78|28159.78|28152.11|28152.11|0
1654501340000|2022-06-06 07:42:20|28156.24|28156.24|28156.24|28156.24|28156.24|28156.24|28156.24|28156.24|0
1654501380000|2022-06-06 07:43:00|28152.71|28152.71|28152.71|28152.71|28152.71|28152.71|28152.71|28152.71|0
1654501390000|2022-06-06 07:43:10|28153.01|28153.01|28152.71|28152.71|28153.01|28153.01|28152.71|28152.71|0
1654501400000|2022-06-06 07:43:20|28156.24|28156.24|28156.24|28156.24|28156.24|28156.24|28156.24|28156.24|0
1654501410000|2022-06-06 07:43:30|28152.71|28152.71|28145.64|28145.64|28152.71|28152.71|28145.64|28145.64|0
1654501450000|2022-06-06 07:44:10|28142.1|28142.1|28135.44|28135.44|28142.51|28142.51|28135.44|28135.44|0
1654501480000|2022-06-06 07:44:40|28131.91|28131.91|28131.91|28131.91|28131.91|28131.91|28131.91|28131.91|0
1654501490000|2022-06-06 07:44:50|28131.42|28131.42|28113.45|28113.45|28131.42|28131.42|28113.45|28113.45|0
1654501500000|2022-06-06 07:45:00|28113.15|28113.15|28116.68|28116.68|28116.68|28116.68|28113.15|28113.15|0
1654501510000|2022-06-06 07:45:10|28120.22|28120.22|28123.75|28123.75|28123.75|28123.75|28120.22|28120.22|0
1654501520000|2022-06-06 07:45:20|28130.82|28130.82|28130.82|28130.82|28130.82|28130.82|28130.82|28130.82|0
1654501530000|2022-06-06 07:45:30|28137.89|28137.89|28137.89|28137.89|28137.89|28137.89|28137.89|28137.89|0
1654501540000|2022-06-06 07:45:40|28141.43|28141.43|28141.43|28141.43|28141.43|28141.43|28141.43|28141.43|0
1654501550000|2022-06-06 07:45:50|28148.5|28148.5|28159.1|28159.1|28162.64|28162.64|28148.5|28148.5|0
1654501560000|2022-06-06 07:46:00|28150.83|28150.83|28150.83|28150.83|28150.83|28150.83|28150.83|28150.83|0
1654501570000|2022-06-06 07:46:10|28150.42|28150.42|28139.82|28139.82|28150.42|28150.42|28139.82|28139.82|0
1654501580000|2022-06-06 07:46:20|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|28132.75|0
1654501600000|2022-06-06 07:46:40|28139.82|28139.82|28139.82|28139.82|28139.82|28139.82|28139.82|28139.82|0
1654501610000|2022-06-06 07:46:50|28140.06|28140.06|28140.06|28140.06|28140.06|28140.06|28140.06|28140.06|0
1654501640000|2022-06-06 07:47:20|28136.52|28136.52|28140.06|28140.06|28140.06|28140.06|28136.52|28136.52|0
1654501670000|2022-06-06 07:47:50|28143.59|28143.59|28162.17|28162.17|28162.17|28162.17|28143.59|28143.59|0
1654501680000|2022-06-06 07:48:00|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|28158.63|0
1654501690000|2022-06-06 07:48:10|28159.24|28159.24|28159.24|28159.24|28159.24|28159.24|28159.24|28159.24|0
1654501720000|2022-06-06 07:48:40|28162.77|28162.77|28162.77|28162.77|28162.77|28162.77|28162.77|28162.77|0
1654501730000|2022-06-06 07:48:50|28162.36|28162.36|28162.36|28162.36|28162.36|28162.36|28162.36|28162.36|0
1654501740000|2022-06-06 07:49:00|28169.43|28169.43|28183.98|28183.98|28183.98|28183.98|28169.43|28169.43|0
1654501750000|2022-06-06 07:49:10|28184.28|28184.28|28183.38|28183.38|28184.28|28184.28|28183.38|28183.38|0
1654501760000|2022-06-06 07:49:20|28184.58|28184.58|28181.05|28181.05|28184.58|28184.58|28181.05|28181.05|0
1654501770000|2022-06-06 07:49:30|28180.75|28180.75|28180.75|28180.75|28180.75|28180.75|28180.75|28180.75|0
1654501780000|2022-06-06 07:49:40|28177.21|28177.21|28166.61|28166.61|28177.21|28177.21|28166.61|28166.61|0
1654501790000|2022-06-06 07:49:50|28163.07|28163.07|28163.07|28163.07|28163.07|28163.07|28163.07|28163.07|0
1654501810000|2022-06-06 07:50:10|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|28163.97|0
1654501820000|2022-06-06 07:50:20|28167.51|28167.51|28168.71|28168.71|28169.01|28169.01|28167.51|28167.51|0
1654501830000|2022-06-06 07:50:30|28168.95|28168.95|28172.49|28172.49|28172.49|28172.49|28168.95|28168.95|0
1654501860000|2022-06-06 07:51:00|28165.42|28165.42|28165.42|28165.42|28165.42|28165.42|28165.42|28165.42|0
1654501870000|2022-06-06 07:51:10|28161.88|28161.88|28151.28|28151.28|28161.88|28161.88|28151.28|28151.28|0
1654501880000|2022-06-06 07:51:20|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|28147.74|0
1654501890000|2022-06-06 07:51:30|28144.21|28144.21|28154.81|28154.81|28154.81|28154.81|28144.21|28144.21|0
1654501900000|2022-06-06 07:51:40|28161.88|28161.88|28166.5|28166.5|28166.5|28166.5|28155.9|28155.9|0
1654501910000|2022-06-06 07:51:50|28159.43|28159.43|28159.13|28159.13|28159.43|28159.43|28159.13|28159.13|0
1654501920000|2022-06-06 07:52:00|28158.83|28158.83|28152.06|28152.06|28158.83|28158.83|28151.76|28151.76|0
1654501930000|2022-06-06 07:52:10|28159.13|28159.13|28148.53|28148.53|28159.13|28159.13|28148.53|28148.53|0
1654501940000|2022-06-06 07:52:20|28152.06|28152.06|28155.84|28155.84|28155.84|28155.84|28145.23|28145.23|0
1654501950000|2022-06-06 07:52:30|28145.23|28145.23|28145.23|28145.23|28145.23|28145.23|28145.23|28145.23|0
1654501960000|2022-06-06 07:52:40|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|0
1654502000000|2022-06-06 07:53:20|28145.23|28145.23|28145.23|28145.23|28145.23|28145.23|28145.23|28145.23|0
1654502010000|2022-06-06 07:53:30|28141.7|28141.7|28138.16|28138.16|28141.7|28141.7|28138.16|28138.16|0
1654502030000|2022-06-06 07:53:50|28139.06|28139.06|28138.76|28138.76|28139.06|28139.06|28138.76|28138.76|0
1654502060000|2022-06-06 07:54:20|28135.23|28135.23|28121.09|28121.09|28135.23|28135.23|28121.09|28121.09|0
1654502070000|2022-06-06 07:54:30|28120.68|28120.68|28106.24|28106.24|28120.68|28120.68|28106.24|28106.24|0
1654502080000|2022-06-06 07:54:40|28106.54|28106.54|28106.54|28106.54|28106.54|28106.54|28106.54|28106.54|0
1654502090000|2022-06-06 07:54:50|28099.47|28099.47|28099.47|28099.47|28099.47|28099.47|28099.47|28099.47|0
1654502100000|2022-06-06 07:55:00|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|28092.4|0
1654502110000|2022-06-06 07:55:10|28099.47|28099.47|28099.47|28099.47|28099.47|28099.47|28099.47|28099.47|0
1654502120000|2022-06-06 07:55:20|28106.54|28106.54|28110.07|28110.07|28110.07|28110.07|28106.54|28106.54|0
1654502130000|2022-06-06 07:55:30|28117.14|28117.14|28106.54|28106.54|28117.14|28117.14|28106.54|28106.54|0
1654502150000|2022-06-06 07:55:50|28110.07|28110.07|28109.41|28109.41|28110.07|28110.07|28109.11|28109.11|0
1654502170000|2022-06-06 07:56:10|28112.94|28112.94|28114.14|28114.14|28114.14|28114.14|28112.94|28112.94|0
1654502190000|2022-06-06 07:56:30|28114.74|28114.74|28104.14|28104.14|28114.74|28114.74|28103.54|28103.54|0
1654502200000|2022-06-06 07:56:40|28107.67|28107.67|28111.51|28111.51|28111.51|28111.51|28107.67|28107.67|0
1654502210000|2022-06-06 07:56:50|28112.11|28112.11|28112.11|28112.11|28112.11|28112.11|28112.11|28112.11|0
1654502220000|2022-06-06 07:57:00|28115.65|28115.65|28115.95|28115.95|28116.06|28116.06|28115.65|28115.65|0
1654502240000|2022-06-06 07:57:20|28119.48|28119.48|28123.02|28123.02|28123.02|28123.02|28119.48|28119.48|0
1654502260000|2022-06-06 07:57:40|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|28119.48|0
1654502270000|2022-06-06 07:57:50|28115.95|28115.95|28115.95|28115.95|28115.95|28115.95|28115.95|28115.95|0
1654502280000|2022-06-06 07:58:00|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|28108.88|0
1654502320000|2022-06-06 07:58:40|28101.81|28101.81|28080.6|28080.6|28101.81|28101.81|28080.6|28080.6|0
1654502350000|2022-06-06 07:59:10|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|0
1654502370000|2022-06-06 07:59:30|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|28066.46|0
1654502380000|2022-06-06 07:59:40|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|28062.92|0
1654502390000|2022-06-06 07:59:50|28062.62|28062.62|28062.62|28062.62|28062.62|28062.62|28062.62|28062.62|0
1654502400000|2022-06-06 08:00:00|28059.09|28059.09|28052.02|28052.02|28059.09|28059.09|28052.02|28052.02|0
1654502420000|2022-06-06 08:00:20|28055.55|28055.55|28055.55|28055.55|28055.55|28055.55|28055.55|28055.55|0
1654502450000|2022-06-06 08:00:50|28056.15|28056.15|28059.09|28059.09|28059.09|28059.09|28055.55|28055.55|0
1654502470000|2022-06-06 08:01:10|28055.55|28055.55|28055.55|28055.55|28062.62|28062.62|28055.55|28055.55|0
1654502510000|2022-06-06 08:01:50|28052.02|28052.02|28055.55|28055.55|28055.55|28055.55|28052.02|28052.02|0
1654502520000|2022-06-06 08:02:00|28062.62|28062.62|28066.16|28066.16|28073.23|28073.23|28062.62|28062.62|0
1654502540000|2022-06-06 08:02:20|28073.23|28073.23|28073.23|28073.23|28073.23|28073.23|28073.23|28073.23|0
1654502550000|2022-06-06 08:02:30|28076.76|28076.76|28076.76|28076.76|28076.76|28076.76|28076.76|28076.76|0
1654502570000|2022-06-06 08:02:50|28077.96|28077.96|28078.26|28078.26|28078.26|28078.26|28077.96|28077.96|0
1654502590000|2022-06-06 08:03:10|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|28077.66|0
1654502600000|2022-06-06 08:03:20|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|28077.06|0
1654502610000|2022-06-06 08:03:30|28075.86|28075.86|28074.06|28074.06|28075.86|28075.86|28074.06|28074.06|0
1654502620000|2022-06-06 08:03:40|28073.65|28073.65|28073.65|28073.65|28073.65|28073.65|28073.65|28073.65|0
1654502650000|2022-06-06 08:04:10|28073.95|28073.95|28077.18|28077.18|28077.48|28077.48|28073.95|28073.95|0
1654502660000|2022-06-06 08:04:20|28077.48|28077.48|28077.48|28077.48|28077.48|28077.48|28077.48|28077.48|0
1654502680000|2022-06-06 08:04:40|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|28078.08|0
1654502690000|2022-06-06 08:04:50|28078.99|28078.99|28075.45|28075.45|28078.99|28078.99|28075.45|28075.45|0
1654502710000|2022-06-06 08:05:10|28082.52|28082.52|28082.52|28082.52|28082.52|28082.52|28082.52|28082.52|0
1654502740000|2022-06-06 08:05:40|28093.13|28093.13|28086.06|28086.06|28093.13|28093.13|28086.06|28086.06|0
1654502750000|2022-06-06 08:05:50|28082.52|28082.52|28078.99|28078.99|28082.52|28082.52|28078.99|28078.99|0
1654502770000|2022-06-06 08:06:10|28075.45|28075.45|28071.92|28071.92|28075.45|28075.45|28071.92|28071.92|0
1654502780000|2022-06-06 08:06:20|28070.41|28070.41|28070.71|28070.71|28070.71|28070.71|28070.41|28070.41|0
1654502790000|2022-06-06 08:06:30|28067.18|28067.18|28056.57|28056.57|28067.18|28067.18|28056.57|28056.57|0
1654502800000|2022-06-06 08:06:40|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|28053.04|0
1654502820000|2022-06-06 08:07:00|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|28031.83|0
1654502830000|2022-06-06 08:07:10|28038.9|28038.9|28038.9|28038.9|28038.9|28038.9|28038.9|28038.9|0
1654502870000|2022-06-06 08:07:50|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|28035.36|0
1654502890000|2022-06-06 08:08:10|28031.83|28031.83|28024.76|28024.76|28031.83|28031.83|28024.76|28024.76|0
1654502900000|2022-06-06 08:08:20|28024.16|28024.16|28020.62|28020.62|28024.16|28024.16|28020.62|28020.62|0
1654502910000|2022-06-06 08:08:30|28024.16|28024.16|28024.16|28024.16|28024.16|28024.16|28024.16|28024.16|0
1654502920000|2022-06-06 08:08:40|28023.56|28023.56|28023.56|28023.56|28023.56|28023.56|28023.56|28023.56|0
1654502930000|2022-06-06 08:08:50|28022.96|28022.96|28022.96|28022.96|28022.96|28022.96|28022.96|28022.96|0
1654502950000|2022-06-06 08:09:10|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|28022.55|0
1654502960000|2022-06-06 08:09:20|28026.08|28026.08|28027.89|28027.89|28027.89|28027.89|28026.08|28026.08|0
1654502990000|2022-06-06 08:09:50|28028.49|28028.49|28028.49|28028.49|28028.49|28028.49|28028.49|28028.49|0
1654503020000|2022-06-06 08:10:20|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|0
1654503040000|2022-06-06 08:10:40|28046.16|28046.16|28046.16|28046.16|28046.16|28046.16|28046.16|28046.16|0
1654503050000|2022-06-06 08:10:50|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|0
1654503090000|2022-06-06 08:11:30|28035.56|28035.56|28032.02|28032.02|28035.56|28035.56|28032.02|28032.02|0
1654503140000|2022-06-06 08:12:20|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|28042.63|0
1654503210000|2022-06-06 08:13:30|28039.09|28039.09|28028.49|28028.49|28039.09|28039.09|28028.49|28028.49|0
1654503230000|2022-06-06 08:13:50|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|28028.08|0
1654503250000|2022-06-06 08:14:10|28027.18|28027.18|28026.27|28026.27|28027.18|28027.18|28026.27|28026.27|0
1654503260000|2022-06-06 08:14:20|28025.37|28025.37|28025.37|28025.37|28025.37|28025.37|28025.37|28025.37|0
1654503270000|2022-06-06 08:14:30|28028.91|28028.91|28014.77|28014.77|28028.91|28028.91|28014.77|28014.77|0
1654503280000|2022-06-06 08:14:40|28007.7|28007.7|28025.37|28025.37|28025.37|28025.37|28004.16|28004.16|0
1654503290000|2022-06-06 08:14:50|28028.91|28028.91|28035.98|28035.98|28035.98|28035.98|28025.37|28025.37|0
1654503310000|2022-06-06 08:15:10|28032.44|28032.44|28032.44|28032.44|28032.44|28032.44|28032.44|28032.44|0
1654503320000|2022-06-06 08:15:20|28028.91|28028.91|28025.37|28025.37|28028.91|28028.91|28025.37|28025.37|0
1654503330000|2022-06-06 08:15:30|28021.84|28021.84|28014.77|28014.77|28021.84|28021.84|28014.77|28014.77|0
1654503370000|2022-06-06 08:16:10|28014.36|28014.36|28017.89|28017.89|28017.89|28017.89|28014.36|28014.36|0
1654503380000|2022-06-06 08:16:20|28021.43|28021.43|28021.43|28021.43|28021.43|28021.43|28021.43|28021.43|0
1654503430000|2022-06-06 08:17:10|28017.89|28017.89|28007.29|28007.29|28017.89|28017.89|28007.29|28007.29|0
1654503490000|2022-06-06 08:18:10|28000.22|28000.22|28000.22|28000.22|28000.22|28000.22|28000.22|28000.22|0
1654503500000|2022-06-06 08:18:20|27996.68|27996.68|27996.68|27996.68|27996.68|27996.68|27996.68|27996.68|0
1654503520000|2022-06-06 08:18:40|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|0
1654503530000|2022-06-06 08:18:50|27992.66|27992.66|27990.86|27990.86|27992.66|27992.66|27990.86|27990.86|0
1654503550000|2022-06-06 08:19:10|27987.33|27987.33|27987.33|27987.33|27987.33|27987.33|27987.33|27987.33|0
1654503570000|2022-06-06 08:19:30|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|27983.79|0
1654503600000|2022-06-06 08:20:00|27984.09|27984.09|27984.09|27984.09|27984.09|27984.09|27984.09|27984.09|0
1654503610000|2022-06-06 08:20:10|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|0
1654503630000|2022-06-06 08:20:30|27985.99|27985.99|27985.99|27985.99|27985.99|27985.99|27985.99|27985.99|0
1654503650000|2022-06-06 08:20:50|27982.45|27982.45|27982.45|27982.45|27982.45|27982.45|27982.45|27982.45|0
1654503660000|2022-06-06 08:21:00|27978.92|27978.92|27971.85|27971.85|27978.92|27978.92|27971.85|27971.85|0
1654503710000|2022-06-06 08:21:50|27972.09|27972.09|27972.09|27972.09|27972.09|27972.09|27972.09|27972.09|0
1654503730000|2022-06-06 08:22:10|27979.16|27979.16|27979.16|27979.16|27979.16|27979.16|27979.16|27979.16|0
1654503740000|2022-06-06 08:22:20|27975.63|27975.63|27975.63|27975.63|27975.63|27975.63|27975.63|27975.63|0
1654503750000|2022-06-06 08:22:30|27968.56|27968.56|27968.56|27968.56|27968.56|27968.56|27968.56|27968.56|0
1654503770000|2022-06-06 08:22:50|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|0
1654503780000|2022-06-06 08:23:00|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|27957.95|0
1654503840000|2022-06-06 08:24:00|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|27961.49|0
1654503880000|2022-06-06 08:24:40|27965.02|27965.02|27975.63|27975.63|27975.63|27975.63|27965.02|27965.02|0
1654503900000|2022-06-06 08:25:00|27986.23|27986.23|27979.16|27979.16|27986.23|27986.23|27979.16|27979.16|0
1654503940000|2022-06-06 08:25:40|27978.75|27978.75|27978.75|27978.75|27978.75|27978.75|27978.75|27978.75|0
1654504000000|2022-06-06 08:26:40|27975.22|27975.22|27971.68|27971.68|27975.22|27975.22|27971.68|27971.68|0
1654504010000|2022-06-06 08:26:50|27975.22|27975.22|27978.75|27978.75|27978.75|27978.75|27975.22|27975.22|0
1654504050000|2022-06-06 08:27:30|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|27978.15|0
1654504070000|2022-06-06 08:27:50|27977.55|27977.55|27970.48|27970.48|27977.55|27977.55|27970.48|27970.48|0
1654504140000|2022-06-06 08:29:00|27974.01|27974.01|27975.24|27975.24|27975.24|27975.24|27974.01|27974.01|0
1654504150000|2022-06-06 08:29:10|27975.84|27975.84|27972.31|27972.31|27975.84|27975.84|27972.31|27972.31|0
1654504160000|2022-06-06 08:29:20|27972.91|27972.91|27972.91|27972.91|27972.91|27972.91|27972.91|27972.91|0
1654504260000|2022-06-06 08:31:00|27979.98|27979.98|27979.98|27979.98|27979.98|27979.98|27979.98|27979.98|0
1654504270000|2022-06-06 08:31:10|27987.05|27987.05|27987.05|27987.05|27987.05|27987.05|27987.05|27987.05|0
1654504320000|2022-06-06 08:32:00|27986.81|27986.81|27986.81|27986.81|27986.81|27986.81|27986.81|27986.81|0
1654504330000|2022-06-06 08:32:10|27979.74|27979.74|27980.04|27980.04|27983.57|27983.57|27979.74|27979.74|0
1654504370000|2022-06-06 08:32:50|27983.57|27983.57|27983.57|27983.57|27983.57|27983.57|27983.57|27983.57|0
1654504400000|2022-06-06 08:33:20|27987.11|27987.11|27987.11|27987.11|27987.11|27987.11|27987.11|27987.11|0
1654504420000|2022-06-06 08:33:40|27983.57|27983.57|27983.57|27983.57|27983.57|27983.57|27983.57|27983.57|0
1654504430000|2022-06-06 08:33:50|27980.04|27980.04|27980.04|27980.04|27980.04|27980.04|27980.04|27980.04|0
1654504440000|2022-06-06 08:34:00|27976.5|27976.5|27976.5|27976.5|27976.5|27976.5|27976.5|27976.5|0
1654504450000|2022-06-06 08:34:10|27980.04|27980.04|27980.04|27980.04|27980.04|27980.04|27980.04|27980.04|0
1654504460000|2022-06-06 08:34:20|27987.11|27987.11|27987.11|27987.11|27987.11|27987.11|27987.11|27987.11|0
1654504490000|2022-06-06 08:34:50|27994.18|27994.18|27987.11|27987.11|27994.18|27994.18|27987.11|27987.11|0
1654504520000|2022-06-06 08:35:20|27983.57|27983.57|27987.11|27987.11|27987.11|27987.11|27983.57|27983.57|0
1654504540000|2022-06-06 08:35:40|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|27986.7|0
1654504560000|2022-06-06 08:36:00|27987.9|27987.9|27987.9|27987.9|27987.9|27987.9|27987.9|27987.9|0
1654504610000|2022-06-06 08:36:50|27991.44|27991.44|27991.44|27991.44|27991.44|27991.44|27991.44|27991.44|0
1654504620000|2022-06-06 08:37:00|27991.92|27991.92|27992.16|27992.16|27992.16|27992.16|27991.92|27991.92|0
1654504660000|2022-06-06 08:37:40|27991.56|27991.56|27991.86|27991.86|27991.86|27991.86|27991.56|27991.56|0
1654504670000|2022-06-06 08:37:50|27988.33|27988.33|27988.33|27988.33|27988.33|27988.33|27988.33|27988.33|0
1654504690000|2022-06-06 08:38:10|27984.79|27984.79|27984.79|27984.79|27984.79|27984.79|27984.79|27984.79|0
1654504740000|2022-06-06 08:39:00|27985.2|27985.2|27985.2|27985.2|27985.2|27985.2|27985.2|27985.2|0
1654504760000|2022-06-06 08:39:20|27985.44|27985.44|27985.93|27985.93|27985.93|27985.93|27985.44|27985.44|0
1654504770000|2022-06-06 08:39:30|27985.33|27985.33|27985.33|27985.33|27985.33|27985.33|27985.33|27985.33|0
1654504780000|2022-06-06 08:39:40|27992.4|27992.4|27992.4|27992.4|27992.4|27992.4|27988.86|27988.86|0
1654504790000|2022-06-06 08:39:50|27992.7|27992.7|27991.49|27991.49|27992.7|27992.7|27991.19|27991.19|0
1654504800000|2022-06-06 08:40:00|27987.96|27987.96|27984.12|27984.12|27987.96|27987.96|27984.12|27984.12|0
1654504810000|2022-06-06 08:40:10|27985.03|27985.03|27985.33|27985.33|27985.33|27985.33|27985.03|27985.03|0
1654504870000|2022-06-06 08:41:10|27985.63|27985.63|27989.16|27989.16|27989.16|27989.16|27985.63|27985.63|0
1654504900000|2022-06-06 08:41:40|27989.76|27989.76|27989.76|27989.76|27989.76|27989.76|27989.76|27989.76|0
1654504920000|2022-06-06 08:42:00|27989.46|27989.46|27989.46|27989.46|27989.46|27989.46|27989.46|27989.46|0
1654504940000|2022-06-06 08:42:20|27985.93|27985.93|27982.39|27982.39|27985.93|27985.93|27982.39|27982.39|0
1654505000000|2022-06-06 08:43:20|27981.98|27981.98|27978.45|27978.45|27981.98|27981.98|27978.45|27978.45|0
1654505040000|2022-06-06 08:44:00|27981.98|27981.98|27981.98|27981.98|27981.98|27981.98|27981.98|27981.98|0
1654505050000|2022-06-06 08:44:10|27981.68|27981.68|27981.68|27981.68|27981.68|27981.68|27981.68|27981.68|0
1654505070000|2022-06-06 08:44:30|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|27985.22|0
1654505150000|2022-06-06 08:45:50|27984.49|27984.49|27984.49|27984.49|27984.97|27984.97|27984.49|27984.49|0
1654505200000|2022-06-06 08:46:40|27984.19|27984.19|27984.19|27984.19|27984.19|27984.19|27984.19|27984.19|0
1654505210000|2022-06-06 08:46:50|27980.66|27980.66|27973.59|27973.59|27980.66|27980.66|27973.59|27973.59|0
1654505220000|2022-06-06 08:47:00|27973.29|27973.29|27973.29|27973.29|27973.29|27973.29|27973.29|27973.29|0
1654505240000|2022-06-06 08:47:20|27980.35|27980.35|27980.35|27980.35|27980.35|27980.35|27980.35|27980.35|0
1654505250000|2022-06-06 08:47:30|27973.29|27973.29|27973.29|27973.29|27973.29|27973.29|27973.29|27973.29|0
1654505260000|2022-06-06 08:47:40|27972.68|27972.68|27972.68|27972.68|27972.68|27972.68|27972.68|27972.68|0
1654505320000|2022-06-06 08:48:40|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|27969.15|0
1654505330000|2022-06-06 08:48:50|27965.61|27965.61|27969.15|27969.15|27969.15|27969.15|27958.54|27958.54|0
1654505350000|2022-06-06 08:49:10|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|27969.45|0
1654505410000|2022-06-06 08:50:10|27972.98|27972.98|27983.59|27983.59|27983.59|27983.59|27972.98|27972.98|0
1654505420000|2022-06-06 08:50:20|27980.05|27980.05|27976.52|27976.52|27980.05|27980.05|27976.52|27976.52|0
1654505430000|2022-06-06 08:50:30|27975.92|27975.92|27975.92|27975.92|27975.92|27975.92|27975.92|27975.92|0
1654505440000|2022-06-06 08:50:40|27975.62|27975.62|27971.78|27971.78|27975.62|27975.62|27971.78|27971.78|0
1654505460000|2022-06-06 08:51:00|27975.32|27975.32|27975.32|27975.32|27975.32|27975.32|27975.32|27975.32|0
1654505470000|2022-06-06 08:51:10|27978.85|27978.85|27978.85|27978.85|27978.85|27978.85|27978.85|27978.85|0
1654505490000|2022-06-06 08:51:30|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|0
1654505510000|2022-06-06 08:51:50|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|27979.45|0
1654505520000|2022-06-06 08:52:00|27982.99|27982.99|27982.99|27982.99|27982.99|27982.99|27982.99|27982.99|0
1654505560000|2022-06-06 08:52:40|27982.09|27982.09|27975.02|27975.02|27982.09|27982.09|27975.02|27975.02|0
1654505570000|2022-06-06 08:52:50|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|27978.55|0
1654505640000|2022-06-06 08:54:00|27977.73|27977.73|27976.91|27976.91|27977.73|27977.73|27976.91|27976.91|0
1654505650000|2022-06-06 08:54:10|27980.45|27980.45|27991.05|27991.05|27991.05|27991.05|27980.45|27980.45|0
1654505670000|2022-06-06 08:54:30|27990.64|27990.64|27990.64|27990.64|27990.64|27990.64|27990.64|27990.64|0
1654505720000|2022-06-06 08:55:20|27987.11|27987.11|27983.57|27983.57|27987.11|27987.11|27983.57|27983.57|0
1654505740000|2022-06-06 08:55:40|27980.04|27980.04|27979.14|27979.14|27980.04|27980.04|27979.14|27979.14|0
1654505760000|2022-06-06 08:56:00|27979.96|27979.96|27980.56|27980.56|27980.56|27980.56|27979.96|27979.96|0
1654505770000|2022-06-06 08:56:10|27980.86|27980.86|27980.86|27980.86|27980.86|27980.86|27980.86|27980.86|0
1654505820000|2022-06-06 08:57:00|27981.68|27981.68|27981.68|27981.68|27981.68|27981.68|27981.68|27981.68|0
1654505830000|2022-06-06 08:57:10|27981.38|27981.38|27981.38|27981.38|27981.38|27981.38|27981.38|27981.38|0
1654505840000|2022-06-06 08:57:20|27981.98|27981.98|27981.98|27981.98|27981.98|27981.98|27981.98|27981.98|0
1654505900000|2022-06-06 08:58:20|27985.51|27985.51|27985.51|27985.51|27985.51|27985.51|27985.51|27985.51|0
1654505960000|2022-06-06 08:59:20|27981.98|27981.98|27978.14|27978.14|27981.98|27981.98|27978.14|27978.14|0
1654505990000|2022-06-06 08:59:50|27974.61|27974.61|27974.61|27974.61|27974.61|27974.61|27974.61|27974.61|0
1654506010000|2022-06-06 09:00:10|27971.07|27971.07|27974.61|27974.61|27974.61|27974.61|27971.07|27971.07|0
1654506050000|2022-06-06 09:00:50|27974.2|27974.2|27973.79|27973.79|27974.2|27974.2|27973.79|27973.79|0
1654506110000|2022-06-06 09:01:50|27970.25|27970.25|27970.25|27970.25|27970.25|27970.25|27970.25|27970.25|0
1654506130000|2022-06-06 09:02:10|27969.05|27969.05|27968.51|27968.51|27969.05|27969.05|27968.51|27968.51|0
1654506150000|2022-06-06 09:02:30|27967.69|27967.69|27967.69|27967.69|27968.1|27968.1|27967.69|27967.69|0
1654506200000|2022-06-06 09:03:20|27968.29|27968.29|27968.29|27968.29|27968.29|27968.29|27968.29|27968.29|0
1654506230000|2022-06-06 09:03:50|27961.22|27961.22|27964.76|27964.76|27964.76|27964.76|27961.22|27961.22|0
1654506240000|2022-06-06 09:04:00|27968.29|27968.29|27968.29|27968.29|27968.29|27968.29|27968.29|27968.29|0
1654506330000|2022-06-06 09:05:30|27967.99|27967.99|27964.45|27964.45|27967.99|27967.99|27964.45|27964.45|0
1654506340000|2022-06-06 09:05:40|27960.92|27960.92|27960.92|27960.92|27960.92|27960.92|27960.92|27960.92|0
1654506350000|2022-06-06 09:05:50|27967.99|27967.99|27971.52|27971.52|27971.52|27971.52|27967.99|27967.99|0
1654506380000|2022-06-06 09:06:20|27967.99|27967.99|27967.99|27967.99|27967.99|27967.99|27967.99|27967.99|0
1654506420000|2022-06-06 09:07:00|27971.52|27971.52|27971.52|27971.52|27971.52|27971.52|27971.52|27971.52|0
1654506490000|2022-06-06 09:08:10|27992.73|27992.73|27999.8|27999.8|28003.34|28003.34|27992.73|27992.73|0
1654506500000|2022-06-06 09:08:20|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|27996.27|0
1654506520000|2022-06-06 09:08:40|28006.87|28006.87|28013.94|28013.94|28013.94|28013.94|28006.87|28006.87|0
1654506530000|2022-06-06 09:08:50|28024.55|28024.55|28025.37|28025.37|28025.37|28025.37|28024.55|28024.55|0
1654506570000|2022-06-06 09:09:30|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|28028.9|0
1654506580000|2022-06-06 09:09:40|28029.31|28029.31|28030.02|28030.02|28030.02|28030.02|28029.31|28029.31|0
1654506590000|2022-06-06 09:09:50|28033.56|28033.56|28033.56|28033.56|28033.56|28033.56|28033.56|28033.56|0
1654506620000|2022-06-06 09:10:20|28037.09|28037.09|28037.09|28037.09|28037.09|28037.09|28037.09|28037.09|0
1654506640000|2022-06-06 09:10:40|28037.39|28037.39|28036.79|28036.79|28037.39|28037.39|28036.79|28036.79|0
1654506650000|2022-06-06 09:10:50|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|28040.33|0
1654506670000|2022-06-06 09:11:10|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|28050.93|0
1654506680000|2022-06-06 09:11:20|28058|28058|28058|28058|28058|28058|28058|28058|0
1654506690000|2022-06-06 09:11:30|28061.54|28061.54|28061.54|28061.54|28061.54|28061.54|28061.54|28061.54|0
1654506700000|2022-06-06 09:11:40|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|28065.07|0
1654506710000|2022-06-06 09:11:50|28065.67|28065.67|28065.67|28065.67|28065.67|28065.67|28065.67|28065.67|0
1654506720000|2022-06-06 09:12:00|28062.14|28062.14|28065.67|28065.67|28069.21|28069.21|28062.14|28062.14|0
1654506730000|2022-06-06 09:12:10|28069.21|28069.21|28069.21|28069.21|28069.21|28069.21|28069.21|28069.21|0
1654506740000|2022-06-06 09:12:20|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|28072.74|0
1654506760000|2022-06-06 09:12:40|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|28076.28|0
1654506790000|2022-06-06 09:13:10|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|28075.87|0
1654506840000|2022-06-06 09:14:00|28082.94|28082.94|28068.8|28068.8|28082.94|28082.94|28068.8|28068.8|0
1654506850000|2022-06-06 09:14:10|28065.26|28065.26|28065.26|28065.26|28065.26|28065.26|28061.73|28061.73|0
1654506890000|2022-06-06 09:14:50|28068.8|28068.8|28065.26|28065.26|28075.87|28075.87|28065.26|28065.26|0
1654506900000|2022-06-06 09:15:00|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|28079.4|0
1654506910000|2022-06-06 09:15:10|28072.33|28072.33|28072.33|28072.33|28072.33|28072.33|28072.33|28072.33|0
1654506930000|2022-06-06 09:15:30|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|28071.73|0
1654506940000|2022-06-06 09:15:40|28068.2|28068.2|28071.73|28071.73|28071.73|28071.73|28068.2|28068.2|0
1654506950000|2022-06-06 09:15:50|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|0
1654506970000|2022-06-06 09:16:10|28082.34|28082.34|28082.34|28082.34|28082.34|28082.34|28082.34|28082.34|0
1654507000000|2022-06-06 09:16:40|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|28078.8|0
1654507050000|2022-06-06 09:17:30|28089.41|28089.41|28107.08|28107.08|28107.08|28107.08|28089.41|28089.41|0
1654507100000|2022-06-06 09:18:20|28103.55|28103.55|28100.01|28100.01|28103.55|28103.55|28100.01|28100.01|0
1654507110000|2022-06-06 09:18:30|28096.48|28096.48|28100.01|28100.01|28100.01|28100.01|28096.48|28096.48|0
1654507140000|2022-06-06 09:19:00|28096.48|28096.48|28082.34|28082.34|28096.48|28096.48|28082.34|28082.34|0
1654507200000|2022-06-06 09:20:00|28083.24|28083.24|28082.64|28082.64|28083.24|28083.24|28082.64|28082.64|0
1654507210000|2022-06-06 09:20:10|28082.34|28082.34|28083.24|28083.24|28083.24|28083.24|28082.04|28082.04|0
1654507220000|2022-06-06 09:20:20|28082.94|28082.94|28078.99|28078.99|28082.94|28082.94|28078.99|28078.99|0
1654507240000|2022-06-06 09:20:40|28079.81|28079.81|28080.22|28080.22|28080.22|28080.22|28079.81|28079.81|0
1654507250000|2022-06-06 09:20:50|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|28079.32|0
1654507380000|2022-06-06 09:23:00|28082.86|28082.86|28082.86|28082.86|28082.86|28082.86|28082.86|28082.86|0
1654507390000|2022-06-06 09:23:10|28083.16|28083.16|28076.09|28076.09|28083.46|28083.46|28076.09|28076.09|0
1654507420000|2022-06-06 09:23:40|28076.69|28076.69|28076.99|28076.99|28076.99|28076.99|28076.69|28076.69|0
1654507440000|2022-06-06 09:24:00|28076.69|28076.69|28090.83|28090.83|28090.83|28090.83|28076.69|28076.69|0
1654507450000|2022-06-06 09:24:10|28091.43|28091.43|28095.86|28095.86|28095.86|28095.86|28091.43|28091.43|0
1654507460000|2022-06-06 09:24:20|28092.33|28092.33|28085.26|28085.26|28092.33|28092.33|28085.26|28085.26|0
1654507520000|2022-06-06 09:25:20|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|28084.96|0
1654507530000|2022-06-06 09:25:30|28084.66|28084.66|28084.66|28084.66|28084.66|28084.66|28084.66|28084.66|0
1654507540000|2022-06-06 09:25:40|28084.36|28084.36|28091.43|28091.43|28091.43|28091.43|28084.36|28084.36|0
1654507560000|2022-06-06 09:26:00|28094.96|28094.96|28094.96|28094.96|28094.96|28094.96|28094.96|28094.96|0
1654507590000|2022-06-06 09:26:30|28091.43|28091.43|28098.5|28098.5|28098.5|28098.5|28091.43|28091.43|0
1654507620000|2022-06-06 09:27:00|28105.57|28105.57|28105.57|28105.57|28105.57|28105.57|28105.57|28105.57|0
1654507650000|2022-06-06 09:27:30|28116.17|28116.17|28122.94|28122.94|28123.24|28123.24|28116.17|28116.17|0
1654507710000|2022-06-06 09:28:30|28122.64|28122.64|28122.34|28122.34|28122.64|28122.64|28122.34|28122.34|0
1654507730000|2022-06-06 09:28:50|28118.81|28118.81|28125.88|28125.88|28125.88|28125.88|28118.81|28118.81|0
1654507800000|2022-06-06 09:30:00|28132.94|28132.94|28136.48|28136.48|28136.48|28136.48|28132.94|28132.94|0
1654507810000|2022-06-06 09:30:10|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|28129.41|0
1654507870000|2022-06-06 09:31:10|28132.94|28132.94|28132.94|28132.94|28132.94|28132.94|28132.94|28132.94|0
1654507910000|2022-06-06 09:31:50|28140.01|28140.01|28140.01|28140.01|28140.01|28140.01|28140.01|28140.01|0
1654507920000|2022-06-06 09:32:00|28132.94|28132.94|28122.34|28122.34|28132.94|28132.94|28122.34|28122.34|0
1654507930000|2022-06-06 09:32:10|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|28118.81|0
1654507940000|2022-06-06 09:32:20|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|28119.41|0
1654507950000|2022-06-06 09:32:30|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|28126.48|0
1654508010000|2022-06-06 09:33:30|28122.94|28122.94|28122.94|28122.94|28122.94|28122.94|28122.94|28122.94|0
1654508040000|2022-06-06 09:34:00|28130.01|28130.01|28126.48|28126.48|28130.01|28130.01|28126.48|28126.48|0
1654508070000|2022-06-06 09:34:30|28133.55|28133.55|28133.55|28133.55|28133.55|28133.55|28133.55|28133.55|0
1654508080000|2022-06-06 09:34:40|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|28140.62|0
1654508100000|2022-06-06 09:35:00|28151.22|28151.22|28151.22|28151.22|28154.76|28154.76|28151.22|28151.22|0
1654508140000|2022-06-06 09:35:40|28154.76|28154.76|28156.39|28156.39|28156.39|28156.39|28154.76|28154.76|0
1654508150000|2022-06-06 09:35:50|28163.46|28163.46|28163.46|28163.46|28163.46|28163.46|28163.46|28163.46|0
1654508160000|2022-06-06 09:36:00|28162.26|28162.26|28162.26|28162.26|28163.16|28163.16|28162.26|28162.26|0
1654508210000|2022-06-06 09:36:50|28172.87|28172.87|28172.87|28172.87|28172.87|28172.87|28172.87|28172.87|0
1654508220000|2022-06-06 09:37:00|28169.33|28169.33|28162.26|28162.26|28169.33|28169.33|28162.26|28162.26|0
1654508230000|2022-06-06 09:37:10|28169.33|28169.33|28172.87|28172.87|28172.87|28172.87|28169.33|28169.33|0
1654508320000|2022-06-06 09:38:40|28169.33|28169.33|28169.33|28169.33|28169.33|28169.33|28169.33|28169.33|0
1654508330000|2022-06-06 09:38:50|28165.8|28165.8|28162.26|28162.26|28165.8|28165.8|28162.26|28162.26|0
1654508360000|2022-06-06 09:39:20|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|28158.73|0
1654508380000|2022-06-06 09:39:40|28159.03|28159.03|28158.43|28158.43|28159.03|28159.03|28158.43|28158.43|0
1654508460000|2022-06-06 09:41:00|28157.53|28157.53|28157.53|28157.53|28157.53|28157.53|28157.53|28157.53|0
1654508510000|2022-06-06 09:41:50|28157.28|28157.28|28157.28|28157.28|28157.28|28157.28|28157.28|28157.28|0
1654508560000|2022-06-06 09:42:40|28164.35|28164.35|28171.42|28171.42|28171.42|28171.42|28164.35|28164.35|0
1654508630000|2022-06-06 09:43:50|28178.49|28178.49|28182.03|28182.03|28182.03|28182.03|28178.49|28178.49|0
1654508640000|2022-06-06 09:44:00|28185.56|28185.56|28174.96|28174.96|28185.56|28185.56|28174.96|28174.96|0
1654508650000|2022-06-06 09:44:10|28171.42|28171.42|28171.42|28171.42|28171.42|28171.42|28171.42|28171.42|0
1654508680000|2022-06-06 09:44:40|28170.52|28170.52|28167.7|28167.7|28171.23|28171.23|28167.7|28167.7|0
1654508690000|2022-06-06 09:44:50|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|28160.63|0
1654508710000|2022-06-06 09:45:10|28161.23|28161.23|28164.76|28164.76|28164.76|28164.76|28161.23|28161.23|0
1654508770000|2022-06-06 09:46:10|28168.3|28168.3|28168.3|28168.3|28168.3|28168.3|28168.3|28168.3|0
1654508790000|2022-06-06 09:46:30|28175.37|28175.37|28175.37|28175.37|28175.37|28175.37|28175.37|28175.37|0
1654508800000|2022-06-06 09:46:40|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|28175.67|0
1654508830000|2022-06-06 09:47:10|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|0
1654508860000|2022-06-06 09:47:40|28179.2|28179.2|28179.2|28179.2|28179.2|28179.2|28179.2|28179.2|0
1654508880000|2022-06-06 09:48:00|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|28182.74|0
1654508910000|2022-06-06 09:48:30|28186.27|28186.27|28189.81|28189.81|28189.81|28189.81|28186.27|28186.27|0
1654508920000|2022-06-06 09:48:40|28186.27|28186.27|28182.74|28182.74|28186.27|28186.27|28179.2|28179.2|0
1654508960000|2022-06-06 09:49:20|28186.27|28186.27|28186.27|28186.27|28186.27|28186.27|28186.27|28186.27|0
1654508990000|2022-06-06 09:49:50|28182.74|28182.74|28186.76|28186.76|28186.76|28186.76|28182.74|28182.74|0
1654509010000|2022-06-06 09:50:10|28183.22|28183.22|28183.22|28183.22|28183.22|28183.22|28183.22|28183.22|0
1654509050000|2022-06-06 09:50:50|28176.15|28176.15|28172.62|28172.62|28176.15|28176.15|28172.62|28172.62|0
1654509070000|2022-06-06 09:51:10|28169.08|28169.08|28169.08|28169.08|28169.08|28169.08|28169.08|28169.08|0
1654509110000|2022-06-06 09:51:50|28170.28|28170.28|28170.28|28170.28|28170.28|28170.28|28170.28|28170.28|0
1654509130000|2022-06-06 09:52:10|28169.98|28169.98|28169.98|28169.98|28169.98|28169.98|28169.98|28169.98|0
1654509180000|2022-06-06 09:53:00|28166.45|28166.45|28162.91|28162.91|28166.45|28166.45|28162.91|28162.91|0
1654509190000|2022-06-06 09:53:10|28155.84|28155.84|28155.84|28155.84|28155.84|28155.84|28155.84|28155.84|0
1654509200000|2022-06-06 09:53:20|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|28148.77|0
1654509240000|2022-06-06 09:54:00|28147.96|28147.96|28144.42|28144.42|28147.96|28147.96|28144.42|28144.42|0
1654509250000|2022-06-06 09:54:10|28144.01|28144.01|28143.6|28143.6|28144.01|28144.01|28143.6|28143.6|0
1654509270000|2022-06-06 09:54:30|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|0
1654509290000|2022-06-06 09:54:50|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|28136.53|0
1654509320000|2022-06-06 09:55:20|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|28140.07|0
1654509330000|2022-06-06 09:55:30|28147.14|28147.14|28157.74|28157.74|28157.74|28157.74|28147.14|28147.14|0
1654509340000|2022-06-06 09:55:40|28156.84|28156.84|28153.3|28153.3|28156.84|28156.84|28153.3|28153.3|0
1654509350000|2022-06-06 09:55:50|28149.77|28149.77|28149.77|28149.77|28153.3|28153.3|28149.77|28149.77|0
1654509370000|2022-06-06 09:56:10|28150.07|28150.07|28153.6|28153.6|28153.6|28153.6|28150.07|28150.07|0
1654509540000|2022-06-06 09:59:00|28171.28|28171.28|28221.37|28221.37|28221.37|28221.37|28171.28|28171.28|0
1654509550000|2022-06-06 09:59:10|28214.3|28214.3|28196.62|28196.62|28214.3|28214.3|28196.62|28196.62|0
1654509560000|2022-06-06 09:59:20|28193.09|28193.09|28200.16|28200.16|28200.16|28200.16|28193.09|28193.09|0
1654509570000|2022-06-06 09:59:30|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|28203.69|0
1654509590000|2022-06-06 09:59:50|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|0
1654509600000|2022-06-06 10:00:00|28200.57|28200.57|28204.1|28204.1|28204.1|28204.1|28200.57|28200.57|0
1654509620000|2022-06-06 10:00:20|28200.57|28200.57|28200.57|28200.57|28200.57|28200.57|28200.57|28200.57|0
1654509640000|2022-06-06 10:00:40|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|28197.03|0
1654509650000|2022-06-06 10:00:50|28196.62|28196.62|28196.62|28196.62|28196.62|28196.62|28196.62|28196.62|0
1654509660000|2022-06-06 10:01:00|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|28200.16|0
1654509730000|2022-06-06 10:02:10|28189.55|28189.55|28197.53|28197.53|28197.53|28197.53|28189.55|28189.55|0
1654509740000|2022-06-06 10:02:20|28186.92|28186.92|28179.85|28179.85|28186.92|28186.92|28179.85|28179.85|0
1654509750000|2022-06-06 10:02:30|28183.39|28183.39|28183.39|28183.39|28183.39|28183.39|28183.39|28183.39|0
1654509820000|2022-06-06 10:03:40|28186.92|28186.92|28186.92|28186.92|28186.92|28186.92|28186.92|28186.92|0
1654509830000|2022-06-06 10:03:50|28190.46|28190.46|28193.99|28193.99|28193.99|28193.99|28190.46|28190.46|0
1654509840000|2022-06-06 10:04:00|28197.53|28197.53|28201.06|28201.06|28201.06|28201.06|28197.53|28197.53|0
1654509870000|2022-06-06 10:04:30|28193.99|28193.99|28193.99|28193.99|28193.99|28193.99|28193.99|28193.99|0
1654509900000|2022-06-06 10:05:00|28193.39|28193.39|28193.39|28193.39|28193.39|28193.39|28193.39|28193.39|0
1654509920000|2022-06-06 10:05:20|28200.46|28200.46|28200.46|28200.46|28200.46|28200.46|28200.46|28200.46|0
1654509940000|2022-06-06 10:05:40|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|0
1654509950000|2022-06-06 10:05:50|28200.46|28200.46|28200.46|28200.46|28200.46|28200.46|28200.46|28200.46|0
1654509960000|2022-06-06 10:06:00|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|28196.92|0
1654509980000|2022-06-06 10:06:20|28196.62|28196.62|28193.09|28193.09|28200.16|28200.16|28193.09|28193.09|0
1654509990000|2022-06-06 10:06:30|28196.62|28196.62|28199.86|28199.86|28199.86|28199.86|28196.02|28196.02|0
1654510000000|2022-06-06 10:06:40|28200.16|28200.16|28199.86|28199.86|28200.16|28200.16|28199.86|28199.86|0
1654510030000|2022-06-06 10:07:10|28199.37|28199.37|28199.37|28199.37|28199.37|28199.37|28199.37|28199.37|0
1654510060000|2022-06-06 10:07:40|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|28199.67|0
1654510070000|2022-06-06 10:07:50|28199.37|28199.37|28198.77|28198.77|28199.37|28199.37|28198.77|28198.77|0
1654510100000|2022-06-06 10:08:20|28198.47|28198.47|28198.47|28198.47|28198.47|28198.47|28198.47|28198.47|0
1654510110000|2022-06-06 10:08:30|28198.17|28198.17|28198.17|28198.17|28198.17|28198.17|28197.87|28197.87|0
1654510130000|2022-06-06 10:08:50|28197.57|28197.57|28194.64|28194.64|28198.17|28198.17|28194.64|28194.64|0
1654510140000|2022-06-06 10:09:00|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|28194.04|0
1654510150000|2022-06-06 10:09:10|28194.34|28194.34|28194.34|28194.34|28194.34|28194.34|28194.34|28194.34|0
1654510160000|2022-06-06 10:09:20|28194.64|28194.64|28194.64|28194.64|28194.64|28194.64|28194.64|28194.64|0
1654510180000|2022-06-06 10:09:40|28194.04|28194.04|28193.44|28193.44|28194.04|28194.04|28193.44|28193.44|0
1654510200000|2022-06-06 10:10:00|28192.71|28192.71|28196.25|28196.25|28196.25|28196.25|28192.71|28192.71|0
1654510210000|2022-06-06 10:10:10|28195.64|28195.64|28185.04|28185.04|28195.64|28195.64|28185.04|28185.04|0
1654510220000|2022-06-06 10:10:20|28177.97|28177.97|28170.3|28170.3|28177.97|28177.97|28170.3|28170.3|0
1654510230000|2022-06-06 10:10:30|28173.83|28173.83|28173.42|28173.42|28173.83|28173.83|28173.42|28173.42|0
1654510240000|2022-06-06 10:10:40|28172.82|28172.82|28172.82|28172.82|28172.82|28172.82|28172.82|28172.82|0
1654510250000|2022-06-06 10:10:50|28173.72|28173.72|28173.12|28173.12|28173.72|28173.72|28173.12|28173.12|0
1654510270000|2022-06-06 10:11:10|28172.82|28172.82|28172.82|28172.82|28173.12|28173.12|28172.82|28172.82|0
1654510280000|2022-06-06 10:11:20|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|28176.36|0
1654510290000|2022-06-06 10:11:30|28175.76|28175.76|28175.76|28175.76|28175.76|28175.76|28175.76|28175.76|0
1654510310000|2022-06-06 10:11:50|28175.46|28175.46|28176.36|28176.36|28176.66|28176.66|28175.46|28175.46|0
1654510320000|2022-06-06 10:12:00|28186.96|28186.96|28186.96|28186.96|28187.56|28187.56|28186.96|28186.96|0
1654510340000|2022-06-06 10:12:20|28186.66|28186.66|28193.73|28193.73|28193.73|28193.73|28186.66|28186.66|0
1654510350000|2022-06-06 10:12:30|28193.32|28193.32|28200.39|28200.39|28200.39|28200.39|28193.32|28193.32|0
1654510360000|2022-06-06 10:12:40|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|28200.69|0
1654510390000|2022-06-06 10:13:10|28197.16|28197.16|28199.56|28199.56|28199.56|28199.56|28197.16|28197.16|0
1654510400000|2022-06-06 10:13:20|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|0
1654510410000|2022-06-06 10:13:30|28200.76|28200.76|28201.66|28201.66|28201.66|28201.66|28200.76|28200.76|0
1654510420000|2022-06-06 10:13:40|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|28201.06|0
1654510430000|2022-06-06 10:13:50|28203.17|28203.17|28204.07|28204.07|28204.07|28204.07|28203.17|28203.17|0
1654510440000|2022-06-06 10:14:00|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|28203.77|0
1654510460000|2022-06-06 10:14:20|28207.3|28207.3|28206.7|28206.7|28207.3|28207.3|28206.7|28206.7|0
1654510470000|2022-06-06 10:14:30|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|28206.4|0
1654510500000|2022-06-06 10:15:00|28207.22|28207.22|28207.22|28207.22|28207.22|28207.22|28207.22|28207.22|0
1654510550000|2022-06-06 10:15:50|28200.15|28200.15|28203.69|28203.69|28203.69|28203.69|28200.15|28200.15|0
1654510570000|2022-06-06 10:16:10|28200.15|28200.15|28200.15|28200.15|28200.15|28200.15|28200.15|28200.15|0
1654510580000|2022-06-06 10:16:20|28196.62|28196.62|28193.08|28193.08|28196.62|28196.62|28193.08|28193.08|0
1654510590000|2022-06-06 10:16:30|28192.48|28192.48|28192.48|28192.48|28192.48|28192.48|28192.48|28192.48|0
1654510610000|2022-06-06 10:16:50|28193.08|28193.08|28193.08|28193.08|28193.08|28193.08|28193.08|28193.08|0
1654510680000|2022-06-06 10:18:00|28189.55|28189.55|28189.55|28189.55|28189.55|28189.55|28189.55|28189.55|0
1654510690000|2022-06-06 10:18:10|28182.48|28182.48|28182.48|28182.48|28182.48|28182.48|28182.48|28182.48|0
1654510700000|2022-06-06 10:18:20|28178.94|28178.94|28175.41|28175.41|28178.94|28178.94|28175.41|28175.41|0
1654510720000|2022-06-06 10:18:40|28175.71|28175.71|28175.71|28175.71|28175.71|28175.71|28175.71|28175.71|0
1654510830000|2022-06-06 10:20:30|28172.17|28172.17|28165.1|28165.1|28172.17|28172.17|28165.1|28165.1|0
1654510840000|2022-06-06 10:20:40|28164.8|28164.8|28164.5|28164.5|28164.8|28164.8|28164.5|28164.5|0
1654510850000|2022-06-06 10:20:50|28160.97|28160.97|28157.43|28157.43|28160.97|28160.97|28157.43|28157.43|0
1654510870000|2022-06-06 10:21:10|28157.73|28157.73|28154.2|28154.2|28157.73|28157.73|28154.2|28154.2|0
1654510890000|2022-06-06 10:21:30|28157.73|28157.73|28157.73|28157.73|28157.73|28157.73|28157.73|28157.73|0
1654510940000|2022-06-06 10:22:20|28168.34|28168.34|28168.34|28168.34|28168.34|28168.34|28168.34|28168.34|0
1654510970000|2022-06-06 10:22:50|28167.74|28167.74|28167.74|28167.74|28167.74|28167.74|28167.74|28167.74|0
1654510990000|2022-06-06 10:23:10|28171.27|28171.27|28164.2|28164.2|28171.27|28171.27|28164.2|28164.2|0
1654511010000|2022-06-06 10:23:30|28171.27|28171.27|28167.74|28167.74|28171.27|28171.27|28167.74|28167.74|0
1654511040000|2022-06-06 10:24:00|28168.04|28168.04|28168.34|28168.34|28168.94|28168.94|28168.04|28168.04|0
1654511050000|2022-06-06 10:24:10|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1654511090000|2022-06-06 10:24:50|28175.41|28175.41|28175.41|28175.41|28175.41|28175.41|28175.41|28175.41|0
1654511140000|2022-06-06 10:25:40|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|28171.87|0
1654511150000|2022-06-06 10:25:50|28175.41|28175.41|28175.41|28175.41|28175.41|28175.41|28175.41|28175.41|0
1654511160000|2022-06-06 10:26:00|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|28177.81|0
1654511170000|2022-06-06 10:26:10|28179.01|28179.01|28179.01|28179.01|28179.01|28179.01|28179.01|28179.01|0
1654511180000|2022-06-06 10:26:20|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|0
1654511210000|2022-06-06 10:26:50|28182.55|28182.55|28179.01|28179.01|28182.55|28182.55|28179.01|28179.01|0
1654511220000|2022-06-06 10:27:00|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|28186.08|0
1654511230000|2022-06-06 10:27:10|28189.62|28189.62|28193.15|28193.15|28193.15|28193.15|28189.62|28189.62|0
1654511250000|2022-06-06 10:27:30|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|28196.69|0
1654511260000|2022-06-06 10:27:40|28197.29|28197.29|28197.59|28197.59|28197.59|28197.59|28197.29|28197.29|0
1654511300000|2022-06-06 10:28:20|28194.05|28194.05|28179.91|28179.91|28194.05|28194.05|28179.91|28179.91|0
1654511340000|2022-06-06 10:29:00|28183.45|28183.45|28183.45|28183.45|28183.45|28183.45|28183.45|28183.45|0
1654511350000|2022-06-06 10:29:10|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|0
1654511360000|2022-06-06 10:29:20|28180.21|28180.21|28179.61|28179.61|28180.21|28180.21|28179.61|28179.61|0
1654511370000|2022-06-06 10:29:30|28176.08|28176.08|28169.01|28169.01|28179.61|28179.61|28169.01|28169.01|0
1654511390000|2022-06-06 10:29:50|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|0
1654511490000|2022-06-06 10:31:30|28179.91|28179.91|28179.61|28179.61|28179.91|28179.91|28179.61|28179.61|0
1654511500000|2022-06-06 10:31:40|28179.31|28179.31|28179.31|28179.31|28179.31|28179.31|28179.31|28179.31|0
1654511510000|2022-06-06 10:31:50|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|28179.61|0
1654511520000|2022-06-06 10:32:00|28179.01|28179.01|28178.41|28178.41|28179.01|28179.01|28178.41|28178.41|0
1654511530000|2022-06-06 10:32:10|28174.88|28174.88|28168.11|28168.11|28175.18|28175.18|28168.11|28168.11|0
1654511540000|2022-06-06 10:32:20|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|28171.64|0
1654511580000|2022-06-06 10:33:00|28178.71|28178.71|28179.61|28179.61|28179.61|28179.61|28178.71|28178.71|0
1654511590000|2022-06-06 10:33:10|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|0
1654511670000|2022-06-06 10:34:30|28179.61|28179.61|28176.08|28176.08|28179.61|28179.61|28176.08|28176.08|0
1654511680000|2022-06-06 10:34:40|28175.18|28175.18|28175.18|28175.18|28175.18|28175.18|28175.18|28175.18|0
1654511760000|2022-06-06 10:36:00|28175.48|28175.48|28175.48|28175.48|28175.48|28175.48|28175.48|28175.48|0
1654511800000|2022-06-06 10:36:40|28171.94|28171.94|28171.94|28171.94|28171.94|28171.94|28171.94|28171.94|0
1654511810000|2022-06-06 10:36:50|28171.04|28171.04|28171.34|28171.34|28171.34|28171.34|28171.04|28171.04|0
1654511820000|2022-06-06 10:37:00|28172.24|28172.24|28172.24|28172.24|28172.24|28172.24|28172.24|28172.24|0
1654511840000|2022-06-06 10:37:20|28175.78|28175.78|28175.78|28175.78|28175.78|28175.78|28175.78|28175.78|0
1654511940000|2022-06-06 10:39:00|28182.85|28182.85|28179.31|28179.31|28182.85|28182.85|28179.31|28179.31|0
1654511960000|2022-06-06 10:39:20|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|28179.91|0
1654511980000|2022-06-06 10:39:40|28176.38|28176.38|28176.38|28176.38|28176.38|28176.38|28176.38|28176.38|0
1654511990000|2022-06-06 10:39:50|28172.84|28172.84|28172.84|28172.84|28172.84|28172.84|28172.84|28172.84|0
1654512000000|2022-06-06 10:40:00|28173.57|28173.57|28173.57|28173.57|28173.57|28173.57|28173.57|28173.57|0
1654512030000|2022-06-06 10:40:30|28177.1|28177.1|28177.1|28177.1|28177.1|28177.1|28177.1|28177.1|0
1654512050000|2022-06-06 10:40:50|28176.69|28176.69|28176.99|28176.99|28177.9|28177.9|28176.69|28176.69|0
1654512070000|2022-06-06 10:41:10|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|0
1654512100000|2022-06-06 10:41:40|28184.31|28184.31|28180.77|28180.77|28184.31|28184.31|28180.77|28180.77|0
1654512120000|2022-06-06 10:42:00|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|0
1654512150000|2022-06-06 10:42:30|28180.77|28180.77|28180.77|28180.77|28180.77|28180.77|28180.77|28180.77|0
1654512210000|2022-06-06 10:43:30|28181.37|28181.37|28181.37|28181.37|28182.57|28182.57|28181.07|28181.07|0
1654512240000|2022-06-06 10:44:00|28181.67|28181.67|28181.07|28181.07|28181.67|28181.67|28181.07|28181.07|0
1654512290000|2022-06-06 10:44:50|28184.61|28184.61|28181.07|28181.07|28184.61|28184.61|28181.07|28181.07|0
1654512310000|2022-06-06 10:45:10|28170.47|28170.47|28170.47|28170.47|28170.47|28170.47|28170.47|28170.47|0
1654512320000|2022-06-06 10:45:20|28166.93|28166.93|28166.93|28166.93|28166.93|28166.93|28166.93|28166.93|0
1654512340000|2022-06-06 10:45:40|28163.4|28163.4|28163.4|28163.4|28163.4|28163.4|28163.4|28163.4|0
1654512350000|2022-06-06 10:45:50|28166.93|28166.93|28170.47|28170.47|28170.47|28170.47|28166.93|28166.93|0
1654512400000|2022-06-06 10:46:40|28170.17|28170.17|28170.17|28170.17|28170.17|28170.17|28170.17|28170.17|0
1654512410000|2022-06-06 10:46:50|28168.66|28168.66|28168.66|28168.66|28168.66|28168.66|28168.66|28168.66|0
1654512430000|2022-06-06 10:47:10|28165.13|28165.13|28161.59|28161.59|28165.13|28165.13|28161.59|28161.59|0
1654512440000|2022-06-06 10:47:20|28161.29|28161.29|28161.29|28161.29|28161.29|28161.29|28161.29|28161.29|0
1654512450000|2022-06-06 10:47:30|28161.89|28161.89|28161.89|28161.89|28161.89|28161.89|28161.89|28161.89|0
1654512480000|2022-06-06 10:48:00|28158.36|28158.36|28158.36|28158.36|28158.36|28158.36|28158.36|28158.36|0
1654512500000|2022-06-06 10:48:20|28158.66|28158.66|28158.66|28158.66|28158.66|28158.66|28158.66|28158.66|0
1654512520000|2022-06-06 10:48:40|28162.2|28162.2|28162.2|28162.2|28162.2|28162.2|28162.2|28162.2|0
1654512530000|2022-06-06 10:48:50|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|28172.8|0
1654512550000|2022-06-06 10:49:10|28172.5|28172.5|28172.02|28172.02|28172.5|28172.5|28172.02|28172.02|0
1654512560000|2022-06-06 10:49:20|28171.72|28171.72|28160.81|28160.81|28171.72|28171.72|28160.81|28160.81|0
1654512610000|2022-06-06 10:50:10|28157.28|28157.28|28157.28|28157.28|28157.28|28157.28|28157.28|28157.28|0
1654512650000|2022-06-06 10:50:50|28164.34|28164.34|28164.34|28164.34|28164.34|28164.34|28164.34|28164.34|0
1654512660000|2022-06-06 10:51:00|28167.88|28167.88|28157.28|28157.28|28167.88|28167.88|28157.28|28157.28|0
1654512670000|2022-06-06 10:51:10|28157.03|28157.03|28157.03|28157.03|28157.03|28157.03|28157.03|28157.03|0
1654512720000|2022-06-06 10:52:00|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|0
1654512780000|2022-06-06 10:53:00|28155.83|28155.83|28155.83|28155.83|28155.83|28155.83|28155.83|28155.83|0
1654512790000|2022-06-06 10:53:10|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|28156.13|0
1654512810000|2022-06-06 10:53:30|28159.67|28159.67|28166.74|28166.74|28166.74|28166.74|28159.67|28159.67|0
1654512820000|2022-06-06 10:53:40|28170.27|28170.27|28170.27|28170.27|28170.27|28170.27|28170.27|28170.27|0
1654512840000|2022-06-06 10:54:00|28173.81|28173.81|28173.81|28173.81|28173.81|28173.81|28173.81|28173.81|0
1654512920000|2022-06-06 10:55:20|28173.21|28173.21|28173.51|28173.51|28173.51|28173.51|28173.21|28173.21|0
1654512950000|2022-06-06 10:55:50|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|28172.6|0
1654512990000|2022-06-06 10:56:30|28165.53|28165.53|28162|28162|28165.53|28165.53|28162|28162|0
1654513020000|2022-06-06 10:57:00|28161.7|28161.7|28161.7|28161.7|28161.7|28161.7|28161.7|28161.7|0
1654513030000|2022-06-06 10:57:10|28165.23|28165.23|28165.23|28165.23|28165.23|28165.23|28165.23|28165.23|0
1654513040000|2022-06-06 10:57:20|28161.7|28161.7|28161.7|28161.7|28165.23|28165.23|28161.7|28161.7|0
1654513050000|2022-06-06 10:57:30|28161.4|28161.4|28162|28162|28162|28162|28161.4|28161.4|0
1654513060000|2022-06-06 10:57:40|28158.47|28158.47|28158.47|28158.47|28158.47|28158.47|28158.47|28158.47|0
1654513070000|2022-06-06 10:57:50|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|0
1654513100000|2022-06-06 10:58:20|28158.47|28158.47|28158.47|28158.47|28158.47|28158.47|28151.4|28151.4|0
1654513110000|2022-06-06 10:58:30|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|28154.93|0
1654513160000|2022-06-06 10:59:20|28151.4|28151.4|28144.33|28144.33|28151.4|28151.4|28144.33|28144.33|0
1654513170000|2022-06-06 10:59:30|28143.92|28143.92|28140.08|28140.08|28143.92|28143.92|28140.08|28140.08|0
1654513180000|2022-06-06 10:59:40|28139.84|28139.84|28131.76|28131.76|28139.84|28139.84|28131.76|28131.76|0
1654513190000|2022-06-06 10:59:50|28131.16|28131.16|28130.67|28130.67|28131.16|28131.16|28130.67|28130.67|0
1654513250000|2022-06-06 11:00:50|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|28134.21|0
1654513270000|2022-06-06 11:01:10|28127.14|28127.14|28130.67|28130.67|28130.67|28130.67|28123.6|28123.6|0
1654513290000|2022-06-06 11:01:30|28127.14|28127.14|28127.14|28127.14|28127.14|28127.14|28127.14|28127.14|0
1654513300000|2022-06-06 11:01:40|28123.6|28123.6|28120.07|28120.07|28123.6|28123.6|28120.07|28120.07|0
1654513320000|2022-06-06 11:02:00|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|0
1654513330000|2022-06-06 11:02:10|28113|28113|28105.93|28105.93|28113|28113|28105.93|28105.93|0
1654513340000|2022-06-06 11:02:20|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|28105.33|0
1654513370000|2022-06-06 11:02:50|28112.4|28112.4|28108.86|28108.86|28112.4|28112.4|28108.86|28108.86|0
1654513400000|2022-06-06 11:03:20|28109.16|28109.16|28109.46|28109.46|28113|28113|28109.16|28109.16|0
1654513450000|2022-06-06 11:04:10|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|0
1654513470000|2022-06-06 11:04:30|28113|28113|28113|28113|28113|28113|28113|28113|0
1654513490000|2022-06-06 11:04:50|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|28116.53|0
1654513510000|2022-06-06 11:05:10|28123.6|28123.6|28123.6|28123.6|28123.6|28123.6|28123.6|28123.6|0
1654513540000|2022-06-06 11:05:40|28127.14|28127.14|28123.6|28123.6|28127.14|28127.14|28116.53|28116.53|0
1654513550000|2022-06-06 11:05:50|28120.07|28120.07|28120.07|28120.07|28120.07|28120.07|28120.07|28120.07|0
1654513570000|2022-06-06 11:06:10|28119.58|28119.58|28119.58|28119.58|28119.58|28119.58|28119.58|28119.58|0
1654513610000|2022-06-06 11:06:50|28120.18|28120.18|28120.18|28120.18|28120.18|28120.18|28120.18|28120.18|0
1654513630000|2022-06-06 11:07:10|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|0
1654513660000|2022-06-06 11:07:40|28123.72|28123.72|28120.18|28120.18|28123.72|28123.72|28120.18|28120.18|0
1654513710000|2022-06-06 11:08:30|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|0
1654513750000|2022-06-06 11:09:10|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|0
1654513760000|2022-06-06 11:09:20|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|0
1654513770000|2022-06-06 11:09:30|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|0
1654513790000|2022-06-06 11:09:50|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|28130.79|0
1654513870000|2022-06-06 11:11:10|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|28127.25|0
1654513900000|2022-06-06 11:11:40|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|28123.72|0
1654513910000|2022-06-06 11:11:50|28120.18|28120.18|28120.49|28120.49|28120.49|28120.49|28120.18|28120.18|0
1654513920000|2022-06-06 11:12:00|28124.02|28124.02|28124.02|28124.02|28124.02|28124.02|28124.02|28124.02|0
1654513930000|2022-06-06 11:12:10|28127.56|28127.56|28127.56|28127.56|28127.56|28127.56|28127.56|28127.56|0
1654513980000|2022-06-06 11:13:00|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|28131.09|0
1654514170000|2022-06-06 11:16:10|28127.56|28127.56|28120.49|28120.49|28127.56|28127.56|28120.49|28120.49|0
1654514220000|2022-06-06 11:17:00|28124.02|28124.02|28124.02|28124.02|28124.02|28124.02|28124.02|28124.02|0
1654514250000|2022-06-06 11:17:30|28127.56|28127.56|28127.86|28127.86|28128.16|28128.16|28127.56|28127.56|0
1654514270000|2022-06-06 11:17:50|28127.37|28127.37|28127.37|28127.37|28127.37|28127.37|28127.37|28127.37|0
1654514330000|2022-06-06 11:18:50|28130.91|28130.91|28134.44|28134.44|28134.44|28134.44|28130.91|28130.91|0
1654514350000|2022-06-06 11:19:10|28137.98|28137.98|28137.98|28137.98|28137.98|28137.98|28137.98|28137.98|0
1654514410000|2022-06-06 11:20:10|28141.51|28141.51|28141.51|28141.51|28141.51|28141.51|28141.51|28141.51|0
1654514490000|2022-06-06 11:21:30|28145.05|28145.05|28152.12|28152.12|28152.12|28152.12|28145.05|28145.05|0
1654514510000|2022-06-06 11:21:50|28152.72|28152.72|28152.42|28152.42|28152.72|28152.72|28152.42|28152.42|0
1654514520000|2022-06-06 11:22:00|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|28155.95|0
1654514540000|2022-06-06 11:22:20|28157.15|28157.15|28157.15|28157.15|28157.15|28157.15|28157.15|28157.15|0
1654514580000|2022-06-06 11:23:00|28160.69|28160.69|28164.22|28164.22|28164.22|28164.22|28160.69|28160.69|0
1654514640000|2022-06-06 11:24:00|28167.76|28167.76|28167.76|28167.76|28167.76|28167.76|28167.76|28167.76|0
1654514650000|2022-06-06 11:24:10|28169.26|28169.26|28172.79|28172.79|28172.79|28172.79|28169.26|28169.26|0
1654514670000|2022-06-06 11:24:30|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|28176.33|0
1654514740000|2022-06-06 11:25:40|28169.26|28169.26|28158.65|28158.65|28172.79|28172.79|28158.65|28158.65|0
1654514750000|2022-06-06 11:25:50|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|28155.12|0
1654514800000|2022-06-06 11:26:40|28151.58|28151.58|28151.58|28151.58|28151.58|28151.58|28151.58|28151.58|0
1654514810000|2022-06-06 11:26:50|28150.98|28150.98|28150.98|28150.98|28150.98|28150.98|28150.98|28150.98|0
1654514820000|2022-06-06 11:27:00|28154.52|28154.52|28154.52|28154.52|28154.52|28154.52|28154.52|28154.52|0
1654514840000|2022-06-06 11:27:20|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|28158.05|0
1654514860000|2022-06-06 11:27:40|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|28158.65|0
1654514880000|2022-06-06 11:28:00|28159.26|28159.26|28159.26|28159.26|28159.56|28159.56|28158.96|28158.96|0
1654514900000|2022-06-06 11:28:20|28166.33|28166.33|28159.26|28159.26|28166.33|28166.33|28159.26|28159.26|0
1654514930000|2022-06-06 11:28:50|28162.79|28162.79|28162.79|28162.79|28162.79|28162.79|28162.79|28162.79|0
1654514960000|2022-06-06 11:29:20|28163.09|28163.09|28163.09|28163.09|28163.09|28163.09|28163.09|28163.09|0
1654514970000|2022-06-06 11:29:30|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|28170.16|0
1654514980000|2022-06-06 11:29:40|28177.23|28177.23|28177.23|28177.23|28177.23|28177.23|28177.23|28177.23|0
1654514990000|2022-06-06 11:29:50|28178.05|28178.05|28178.65|28178.65|28178.65|28178.65|28178.05|28178.05|0
1654515000000|2022-06-06 11:30:00|28179.14|28179.14|28179.14|28179.14|28179.14|28179.14|28179.14|28179.14|0
1654515080000|2022-06-06 11:31:20|28175.6|28175.6|28168.53|28168.53|28175.6|28175.6|28168.53|28168.53|0
1654515140000|2022-06-06 11:32:20|28168.77|28168.77|28172.31|28172.31|28172.31|28172.31|28168.77|28168.77|0
1654515180000|2022-06-06 11:33:00|28175.84|28175.84|28175.84|28175.84|28175.84|28175.84|28175.84|28175.84|0
1654515240000|2022-06-06 11:34:00|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|28179.38|0
1654515270000|2022-06-06 11:34:30|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|0
1654515280000|2022-06-06 11:34:40|28183.51|28183.51|28183.51|28183.51|28183.51|28183.51|28183.51|28183.51|0
1654515320000|2022-06-06 11:35:20|28183.75|28183.75|28183.75|28183.75|28183.75|28183.75|28183.75|28183.75|0
1654515340000|2022-06-06 11:35:40|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|0
1654515350000|2022-06-06 11:35:50|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|28179.98|0
1654515410000|2022-06-06 11:36:50|28183.51|28183.51|28176.44|28176.44|28183.51|28183.51|28176.44|28176.44|0
1654515430000|2022-06-06 11:37:10|28187.05|28187.05|28186.15|28186.15|28187.05|28187.05|28186.15|28186.15|0
1654515440000|2022-06-06 11:37:20|28186.39|28186.39|28179.62|28179.62|28186.39|28186.39|28179.62|28179.62|0
1654515460000|2022-06-06 11:37:40|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|28176.08|0
1654515520000|2022-06-06 11:38:40|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|28179.62|0
1654515580000|2022-06-06 11:39:40|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|28180.22|0
1654515650000|2022-06-06 11:40:50|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|0
1654515690000|2022-06-06 11:41:30|28182.94|28182.94|28179.4|28179.4|28182.94|28182.94|28179.4|28179.4|0
1654515720000|2022-06-06 11:42:00|28182.94|28182.94|28182.94|28182.94|28182.94|28182.94|28182.94|28182.94|0
1654515760000|2022-06-06 11:42:40|28179.4|28179.4|28182.94|28182.94|28182.94|28182.94|28179.4|28179.4|0
1654515770000|2022-06-06 11:42:50|28179.4|28179.4|28175.87|28175.87|28179.4|28179.4|28175.87|28175.87|0
1654515840000|2022-06-06 11:44:00|28179.4|28179.4|28182.94|28182.94|28182.94|28182.94|28179.4|28179.4|0
1654515870000|2022-06-06 11:44:30|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|28179.4|0
1654515880000|2022-06-06 11:44:40|28179.7|28179.7|28179.7|28179.7|28179.7|28179.7|28179.7|28179.7|0
1654516060000|2022-06-06 11:47:40|28179.1|28179.1|28179.1|28179.1|28179.1|28179.1|28179.1|28179.1|0
1654516160000|2022-06-06 11:49:20|28175.56|28175.56|28175.56|28175.56|28175.56|28175.56|28175.56|28175.56|0
1654516170000|2022-06-06 11:49:30|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|0
1654516180000|2022-06-06 11:49:40|28168.5|28168.5|28172.03|28172.03|28172.03|28172.03|28164.96|28164.96|0
1654516200000|2022-06-06 11:50:00|28168.5|28168.5|28168.5|28168.5|28168.5|28168.5|28168.5|28168.5|0
1654516260000|2022-06-06 11:51:00|28164.96|28164.96|28164.96|28164.96|28164.96|28164.96|28164.96|28164.96|0
1654516310000|2022-06-06 11:51:50|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|28172.03|0
1654516320000|2022-06-06 11:52:00|28172.63|28172.63|28183.24|28183.24|28183.24|28183.24|28172.63|28172.63|0
1654516380000|2022-06-06 11:53:00|28186.77|28186.77|28186.77|28186.77|28186.77|28186.77|28186.77|28186.77|0
1654516500000|2022-06-06 11:55:00|28183.24|28183.24|28178.8|28178.8|28183.24|28183.24|28176.17|28176.17|0
1654516690000|2022-06-06 11:58:10|28182.33|28182.33|28182.33|28182.33|28182.33|28182.33|28182.33|28182.33|0
1654516740000|2022-06-06 11:59:00|28182.03|28182.03|28184.67|28184.67|28184.67|28184.67|28181.13|28181.13|0
1654516780000|2022-06-06 11:59:40|28188.2|28188.2|28191.74|28191.74|28191.74|28191.74|28188.2|28188.2|0
1654516800000|2022-06-06 12:00:00|28195.27|28195.27|28212.95|28212.95|28212.95|28212.95|28195.27|28195.27|0
1654516810000|2022-06-06 12:00:10|28213.36|28213.36|28202.75|28202.75|28213.36|28213.36|28202.75|28202.75|0
1654516820000|2022-06-06 12:00:20|28199.22|28199.22|28199.22|28199.22|28199.22|28199.22|28199.22|28199.22|0
1654516840000|2022-06-06 12:00:40|28195.68|28195.68|28185.08|28185.08|28195.68|28195.68|28185.08|28185.08|0
1654516860000|2022-06-06 12:01:00|28184.67|28184.67|28184.67|28184.67|28184.67|28184.67|28184.67|28184.67|0
1654516880000|2022-06-06 12:01:20|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|0
1654516890000|2022-06-06 12:01:30|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|0
1654516930000|2022-06-06 12:02:10|28177.6|28177.6|28181.13|28181.13|28181.13|28181.13|28177.6|28177.6|0
1654516940000|2022-06-06 12:02:20|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|0
1654517010000|2022-06-06 12:03:30|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|0
1654517020000|2022-06-06 12:03:40|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|0
1654517060000|2022-06-06 12:04:20|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|0
1654517170000|2022-06-06 12:06:10|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|28177.6|0
1654517210000|2022-06-06 12:06:50|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|28174.06|0
1654517220000|2022-06-06 12:07:00|28181.13|28181.13|28184.67|28184.67|28184.67|28184.67|28181.13|28181.13|0
1654517300000|2022-06-06 12:08:20|28181.13|28181.13|28170.53|28170.53|28181.13|28181.13|28170.53|28170.53|0
1654517310000|2022-06-06 12:08:30|28170.23|28170.23|28170.23|28170.23|28170.23|28170.23|28170.23|28170.23|0
1654517340000|2022-06-06 12:09:00|28173.76|28173.76|28173.76|28173.76|28173.76|28173.76|28173.76|28173.76|0
1654517430000|2022-06-06 12:10:30|28174.96|28174.96|28167.89|28167.89|28174.96|28174.96|28167.89|28167.89|0
1654517460000|2022-06-06 12:11:00|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|0
1654517490000|2022-06-06 12:11:30|28167.89|28167.89|28164.36|28164.36|28167.89|28167.89|28164.36|28164.36|0
1654517530000|2022-06-06 12:12:10|28167.89|28167.89|28167.89|28167.89|28167.89|28167.89|28167.89|28167.89|0
1654517590000|2022-06-06 12:13:10|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|28171.43|0
1654517600000|2022-06-06 12:13:20|28167.89|28167.89|28164.36|28164.36|28167.89|28167.89|28164.36|28164.36|0
1654517620000|2022-06-06 12:13:40|28163.76|28163.76|28163.76|28163.76|28163.76|28163.76|28163.76|28163.76|0
1654517750000|2022-06-06 12:15:50|28170.83|28170.83|28170.83|28170.83|28170.83|28170.83|28170.83|28170.83|0
1654517820000|2022-06-06 12:17:00|28174.36|28174.36|28174.36|28174.36|28174.36|28174.36|28174.36|28174.36|0
1654517840000|2022-06-06 12:17:20|28174.61|28174.61|28174.61|28174.61|28174.61|28174.61|28174.61|28174.61|0
1654517850000|2022-06-06 12:17:30|28171.07|28171.07|28167.54|28167.54|28171.07|28171.07|28167.54|28167.54|0
1654517860000|2022-06-06 12:17:40|28167.24|28167.24|28167.24|28167.24|28167.24|28167.24|28167.24|28167.24|0
1654517890000|2022-06-06 12:18:10|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|0
1654517920000|2022-06-06 12:18:40|28171.37|28171.37|28171.37|28171.37|28171.37|28171.37|28171.37|28171.37|0
1654518020000|2022-06-06 12:20:20|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|0
1654518040000|2022-06-06 12:20:40|28164.3|28164.3|28160.77|28160.77|28164.3|28164.3|28160.77|28160.77|0
1654518150000|2022-06-06 12:22:30|28164.3|28164.3|28171.37|28171.37|28171.37|28171.37|28164.3|28164.3|0
1654518160000|2022-06-06 12:22:40|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|28167.84|0
1654518250000|2022-06-06 12:24:10|28164.3|28164.3|28164.3|28164.3|28164.3|28164.3|28164.3|28164.3|0
1654518280000|2022-06-06 12:24:40|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|28160.77|0
1654518310000|2022-06-06 12:25:10|28161.07|28161.07|28161.07|28161.07|28161.07|28161.07|28161.07|28161.07|0
1654518320000|2022-06-06 12:25:20|28160.77|28160.77|28159.26|28159.26|28160.77|28160.77|28159.26|28159.26|0
1654518330000|2022-06-06 12:25:30|28166.33|28166.33|28166.33|28166.33|28166.33|28166.33|28166.33|28166.33|0
1654518350000|2022-06-06 12:25:50|28173.4|28173.4|28169.87|28169.87|28173.4|28173.4|28169.87|28169.87|0
1654518370000|2022-06-06 12:26:10|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|28177.24|0
1654518440000|2022-06-06 12:27:20|28173.7|28173.7|28180.77|28180.77|28180.77|28180.77|28173.7|28173.7|0
1654518450000|2022-06-06 12:27:30|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|28184.31|0
1654518490000|2022-06-06 12:28:10|28187.84|28187.84|28187.84|28187.84|28187.84|28187.84|28187.84|28187.84|0
1654518500000|2022-06-06 12:28:20|28191.38|28191.38|28202.28|28202.28|28202.28|28202.28|28191.38|28191.38|0
1654518530000|2022-06-06 12:28:50|28195.21|28195.21|28202.28|28202.28|28202.28|28202.28|28195.21|28195.21|0
1654518580000|2022-06-06 12:29:40|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|28202.69|0
1654518590000|2022-06-06 12:29:50|28203.1|28203.1|28203.92|28203.92|28203.92|28203.92|28203.1|28203.1|0
1654518600000|2022-06-06 12:30:00|28207.46|28207.46|28210.99|28210.99|28210.99|28210.99|28207.46|28207.46|0
1654518620000|2022-06-06 12:30:20|28211.4|28211.4|28211.4|28211.4|28211.4|28211.4|28211.4|28211.4|0
1654518670000|2022-06-06 12:31:10|28218.47|28218.47|28222.01|28222.01|28222.01|28222.01|28218.47|28218.47|0
1654518700000|2022-06-06 12:31:40|28225.54|28225.54|28225.54|28225.54|28225.54|28225.54|28225.54|28225.54|0
1654518710000|2022-06-06 12:31:50|28229.08|28229.08|28246.75|28246.75|28246.75|28246.75|28229.08|28229.08|0
1654518730000|2022-06-06 12:32:10|28250.29|28250.29|28257.36|28257.36|28260.89|28260.89|28250.29|28250.29|0
1654518790000|2022-06-06 12:33:10|28264.43|28264.43|28264.43|28264.43|28264.43|28264.43|28264.43|28264.43|0
1654518800000|2022-06-06 12:33:20|28267.96|28267.96|28278.57|28278.57|28278.57|28278.57|28267.96|28267.96|0
1654518850000|2022-06-06 12:34:10|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|28271.5|0
1654518860000|2022-06-06 12:34:20|28275.03|28275.03|28271.5|28271.5|28275.03|28275.03|28271.5|28271.5|0
1654518900000|2022-06-06 12:35:00|28267.96|28267.96|28264.43|28264.43|28267.96|28267.96|28264.43|28264.43|0
1654518910000|2022-06-06 12:35:10|28264.02|28264.02|28264.43|28264.43|28264.43|28264.43|28264.02|28264.02|0
1654518920000|2022-06-06 12:35:20|28271.5|28271.5|28270.68|28270.68|28271.5|28271.5|28270.68|28270.68|0
1654518930000|2022-06-06 12:35:30|28270.27|28270.27|28269.86|28269.86|28270.27|28270.27|28269.86|28269.86|0
1654518980000|2022-06-06 12:36:20|28270.27|28270.27|28267.93|28267.93|28271.47|28271.47|28264.4|28264.4|0
1654519060000|2022-06-06 12:37:40|28267.33|28267.33|28267.63|28267.63|28267.63|28267.63|28267.33|28267.33|0
1654519100000|2022-06-06 12:38:20|28267.88|28267.88|28267.88|28267.88|28267.88|28267.88|28267.88|28267.88|0
1654519120000|2022-06-06 12:38:40|28260.81|28260.81|28257.27|28257.27|28260.81|28260.81|28257.27|28257.27|0
1654519170000|2022-06-06 12:39:30|28260.81|28260.81|28260.81|28260.81|28260.81|28260.81|28260.81|28260.81|0
1654519210000|2022-06-06 12:40:10|28264.34|28264.34|28260.81|28260.81|28264.34|28264.34|28260.81|28260.81|0
1654519220000|2022-06-06 12:40:20|28264.34|28264.34|28264.34|28264.34|28264.34|28264.34|28264.34|28264.34|0
1654519270000|2022-06-06 12:41:10|28260.81|28260.81|28282.01|28282.01|28282.01|28282.01|28260.81|28260.81|0
1654519280000|2022-06-06 12:41:20|28285.55|28285.55|28282.01|28282.01|28292.62|28292.62|28278.48|28278.48|0
1654519290000|2022-06-06 12:41:30|28278.48|28278.48|28274.94|28274.94|28278.48|28278.48|28274.94|28274.94|0
1654519340000|2022-06-06 12:42:20|28275.35|28275.35|28276.17|28276.17|28276.17|28276.17|28275.35|28275.35|0
1654519370000|2022-06-06 12:42:50|28283.24|28283.24|28283.24|28283.24|28283.24|28283.24|28283.24|28283.24|0
1654519380000|2022-06-06 12:43:00|28282.83|28282.83|28275.76|28275.76|28282.83|28282.83|28272.23|28272.23|0
1654519390000|2022-06-06 12:43:10|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|0
1654519410000|2022-06-06 12:43:30|28279.3|28279.3|28279.3|28279.3|28279.3|28279.3|28279.3|28279.3|0
1654519420000|2022-06-06 12:43:40|28289.9|28289.9|28296.97|28296.97|28296.97|28296.97|28286.37|28286.37|0
1654519430000|2022-06-06 12:43:50|28293.44|28293.44|28289.9|28289.9|28293.44|28293.44|28289.9|28289.9|0
1654519450000|2022-06-06 12:44:10|28293.44|28293.44|28293.44|28293.44|28293.44|28293.44|28293.44|28293.44|0
1654519490000|2022-06-06 12:44:50|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|28289.9|0
1654519520000|2022-06-06 12:45:20|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|28286.37|0
1654519530000|2022-06-06 12:45:30|28286.07|28286.07|28286.07|28286.07|28286.07|28286.07|28286.07|28286.07|0
1654519590000|2022-06-06 12:46:30|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|28286.89|0
1654519600000|2022-06-06 12:46:40|28287.49|28287.49|28305.41|28305.41|28305.41|28305.41|28287.49|28287.49|0
1654519610000|2022-06-06 12:46:50|28298.34|28298.34|28298.34|28298.34|28298.34|28298.34|28297.93|28297.93|0
1654519620000|2022-06-06 12:47:00|28298.94|28298.94|28295.4|28295.4|28298.94|28298.94|28295.4|28295.4|0
1654519690000|2022-06-06 12:48:10|28288.33|28288.33|28281.26|28281.26|28288.33|28288.33|28281.26|28281.26|0
1654519720000|2022-06-06 12:48:40|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|0
1654519740000|2022-06-06 12:49:00|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|0
1654519760000|2022-06-06 12:49:20|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|0
1654519810000|2022-06-06 12:50:10|28270.25|28270.25|28270.66|28270.66|28270.66|28270.66|28270.25|28270.25|0
1654519830000|2022-06-06 12:50:30|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|28274.19|0
1654519880000|2022-06-06 12:51:20|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|28277.73|0
1654519970000|2022-06-06 12:52:50|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|0
1654520050000|2022-06-06 12:54:10|28267.12|28267.12|28267.12|28267.12|28267.12|28267.12|28267.12|28267.12|0
1654520130000|2022-06-06 12:55:30|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|28270.66|0
1654520140000|2022-06-06 12:55:40|28270.42|28270.42|28270.42|28270.42|28270.42|28270.42|28270.42|28270.42|0
1654520150000|2022-06-06 12:55:50|28270.01|28270.01|28270.01|28270.01|28270.01|28270.01|28270.01|28270.01|0
1654520170000|2022-06-06 12:56:10|28270.25|28270.25|28270.49|28270.49|28270.49|28270.49|28270.25|28270.25|0
1654520180000|2022-06-06 12:56:20|28274.02|28274.02|28266.95|28266.95|28274.02|28274.02|28266.95|28266.95|0
1654520200000|2022-06-06 12:56:40|28263.42|28263.42|28259.89|28259.89|28263.42|28263.42|28259.89|28259.89|0
1654520230000|2022-06-06 12:57:10|28259.48|28259.48|28255.94|28255.94|28259.48|28259.48|28255.94|28255.94|0
1654520260000|2022-06-06 12:57:40|28245.34|28245.34|28245.34|28245.34|28245.34|28245.34|28245.34|28245.34|0
1654520320000|2022-06-06 12:58:40|28248.87|28248.87|28252.41|28252.41|28252.41|28252.41|28248.87|28248.87|0
1654520350000|2022-06-06 12:59:10|28253.61|28253.61|28253.61|28253.61|28253.61|28253.61|28253.61|28253.61|0
1654520360000|2022-06-06 12:59:20|28257.14|28257.14|28257.14|28257.14|28257.14|28257.14|28257.14|28257.14|0
1654520380000|2022-06-06 12:59:40|28256.84|28256.84|28256.84|28256.84|28256.84|28256.84|28256.43|28256.43|0
1654520450000|2022-06-06 13:00:50|28256.43|28256.43|28242.29|28242.29|28256.43|28256.43|28242.29|28242.29|0
1654520460000|2022-06-06 13:01:00|28252.9|28252.9|28252.9|28252.9|28256.43|28256.43|28252.9|28252.9|0
1654520470000|2022-06-06 13:01:10|28256.43|28256.43|28256.43|28256.43|28256.43|28256.43|28256.43|28256.43|0
1654520530000|2022-06-06 13:02:10|28252.9|28252.9|28245.83|28245.83|28252.9|28252.9|28245.83|28245.83|0
1654520540000|2022-06-06 13:02:20|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|28249.36|0
1654520560000|2022-06-06 13:02:40|28248.95|28248.95|28248.95|28248.95|28248.95|28248.95|28248.95|28248.95|0
1654520580000|2022-06-06 13:03:00|28248.05|28248.05|28248.05|28248.05|28248.05|28248.05|28248.05|28248.05|0
1654520640000|2022-06-06 13:04:00|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|28248.87|0
1654520650000|2022-06-06 13:04:10|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|0
1654520660000|2022-06-06 13:04:20|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|0
1654520680000|2022-06-06 13:04:40|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|28259.78|0
1654520700000|2022-06-06 13:05:00|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|0
1654520750000|2022-06-06 13:05:50|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|0
1654520780000|2022-06-06 13:06:20|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|28249.17|0
1654520820000|2022-06-06 13:07:00|28252.71|28252.71|28252.3|28252.3|28252.71|28252.71|28252.3|28252.3|0
1654520830000|2022-06-06 13:07:10|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|28248.76|0
1654520890000|2022-06-06 13:08:10|28241.69|28241.69|28241.69|28241.69|28241.69|28241.69|28241.69|28241.69|0
1654520910000|2022-06-06 13:08:30|28245.23|28245.23|28245.23|28245.23|28245.23|28245.23|28245.23|28245.23|0
1654520960000|2022-06-06 13:09:20|28248.76|28248.76|28252.3|28252.3|28252.3|28252.3|28248.76|28248.76|0
1654521050000|2022-06-06 13:10:50|28255.83|28255.83|28248.76|28248.76|28255.83|28255.83|28248.76|28248.76|0
1654521060000|2022-06-06 13:11:00|28252.3|28252.3|28248.76|28248.76|28252.3|28252.3|28248.76|28248.76|0
1654521070000|2022-06-06 13:11:10|28248.16|28248.16|28248.46|28248.46|28248.46|28248.46|28248.16|28248.16|0
1654521110000|2022-06-06 13:11:50|28248.7|28248.7|28248.7|28248.7|28248.7|28248.7|28248.7|28248.7|0
1654521130000|2022-06-06 13:12:10|28259.31|28259.31|28262.84|28262.84|28262.84|28262.84|28259.31|28259.31|0
1654521160000|2022-06-06 13:12:40|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|28259.31|0
1654521170000|2022-06-06 13:12:50|28258.9|28258.9|28258.9|28258.9|28258.9|28258.9|28258.9|28258.9|0
1654521180000|2022-06-06 13:13:00|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|28258.49|0
1654521200000|2022-06-06 13:13:20|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1654521210000|2022-06-06 13:13:30|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|28261.42|0
1654521230000|2022-06-06 13:13:50|28262.32|28262.32|28262.32|28262.32|28262.32|28262.32|28262.32|28262.32|0
1654521240000|2022-06-06 13:14:00|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|28258.79|0
1654521250000|2022-06-06 13:14:10|28255.25|28255.25|28255.25|28255.25|28255.25|28255.25|28255.25|28255.25|0
1654521260000|2022-06-06 13:14:20|28254.35|28254.35|28254.35|28254.35|28254.35|28254.35|28254.35|28254.35|0
1654521270000|2022-06-06 13:14:30|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|28257.89|0
1654521290000|2022-06-06 13:14:50|28254.35|28254.35|28254.35|28254.35|28254.35|28254.35|28254.35|28254.35|0
1654521300000|2022-06-06 13:15:00|28254.76|28254.76|28254.76|28254.76|28254.76|28254.76|28254.76|28254.76|0
1654521350000|2022-06-06 13:15:50|28254.46|28254.46|28254.46|28254.46|28254.46|28254.46|28254.46|28254.46|0
1654521360000|2022-06-06 13:16:00|28247.39|28247.39|28243.86|28243.86|28247.39|28247.39|28243.86|28243.86|0
1654521370000|2022-06-06 13:16:10|28240.32|28240.32|28236.79|28236.79|28240.32|28240.32|28233.25|28233.25|0
1654521380000|2022-06-06 13:16:20|28236.49|28236.49|28236.49|28236.49|28236.49|28236.49|28236.49|28236.49|0
1654521390000|2022-06-06 13:16:30|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|28235.89|0
1654521400000|2022-06-06 13:16:40|28232.35|28232.35|28227.91|28227.91|28232.35|28232.35|28227.91|28227.91|0
1654521410000|2022-06-06 13:16:50|28227.31|28227.31|28227.31|28227.31|28227.31|28227.31|28227.31|28227.31|0
1654521420000|2022-06-06 13:17:00|28227.01|28227.01|28226.71|28226.71|28227.01|28227.01|28226.71|28226.71|0
1654521430000|2022-06-06 13:17:10|28227.01|28227.01|28227.01|28227.01|28227.01|28227.01|28227.01|28227.01|0
1654521440000|2022-06-06 13:17:20|28227.31|28227.31|28227.31|28227.31|28227.31|28227.31|28227.31|28227.31|0
1654521450000|2022-06-06 13:17:30|28227.01|28227.01|28234.08|28234.08|28234.08|28234.08|28227.01|28227.01|0
1654521460000|2022-06-06 13:17:40|28233.48|28233.48|28234.08|28234.08|28234.08|28234.08|28233.48|28233.48|0
1654521470000|2022-06-06 13:17:50|28230.55|28230.55|28230.55|28230.55|28230.55|28230.55|28230.55|28230.55|0
1654521480000|2022-06-06 13:18:00|28230.25|28230.25|28230.25|28230.25|28230.25|28230.25|28230.25|28230.25|0
1654521500000|2022-06-06 13:18:20|28230.85|28230.85|28234.38|28234.38|28234.38|28234.38|28230.85|28230.85|0
1654521510000|2022-06-06 13:18:30|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|28234.08|0
1654521520000|2022-06-06 13:18:40|28233.48|28233.48|28237.02|28237.02|28237.02|28237.02|28233.48|28233.48|0
1654521530000|2022-06-06 13:18:50|28236.72|28236.72|28236.72|28236.72|28236.72|28236.72|28236.72|28236.72|0
1654521540000|2022-06-06 13:19:00|28237.02|28237.02|28237.02|28237.02|28237.02|28237.02|28237.02|28237.02|0
1654521550000|2022-06-06 13:19:10|28244.09|28244.09|28243.49|28243.49|28244.09|28244.09|28243.49|28243.49|0
1654521560000|2022-06-06 13:19:20|28239.95|28239.95|28239.95|28239.95|28239.95|28239.95|28239.95|28239.95|0
1654521570000|2022-06-06 13:19:30|28239.65|28239.65|28239.65|28239.65|28239.65|28239.65|28239.65|28239.65|0
1654521580000|2022-06-06 13:19:40|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|0
1654521590000|2022-06-06 13:19:50|28235.82|28235.82|28235.82|28235.82|28235.82|28235.82|28235.82|28235.82|0
1654521600000|2022-06-06 13:20:00|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|28239.35|0
1654521610000|2022-06-06 13:20:10|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|28238.94|0
1654521630000|2022-06-06 13:20:30|28239.84|28239.84|28239.84|28239.84|28239.84|28239.84|28239.84|28239.84|0
1654521660000|2022-06-06 13:21:00|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|28240.44|0
1654521670000|2022-06-06 13:21:10|28240.2|28240.2|28239.47|28239.47|28240.2|28240.2|28239.47|28239.47|0
1654521680000|2022-06-06 13:21:20|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|28235.94|0
1654521730000|2022-06-06 13:22:10|28235.64|28235.64|28235.34|28235.34|28235.64|28235.64|28235.34|28235.34|0
1654521740000|2022-06-06 13:22:20|28235.82|28235.82|28236.12|28236.12|28236.12|28236.12|28235.82|28235.82|0
1654521750000|2022-06-06 13:22:30|28235.71|28235.71|28235.71|28235.71|28235.71|28235.71|28235.71|28235.71|0
1654521770000|2022-06-06 13:22:50|28235.41|28235.41|28235.41|28235.41|28235.41|28235.41|28235.41|28235.41|0
1654521780000|2022-06-06 13:23:00|28231.88|28231.88|28228.34|28228.34|28231.88|28231.88|28228.34|28228.34|0
1654521790000|2022-06-06 13:23:10|28224.81|28224.81|28238.95|28238.95|28238.95|28238.95|28224.81|28224.81|0
1654521890000|2022-06-06 13:24:50|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|28240.15|0
1654521910000|2022-06-06 13:25:10|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|28238.65|0
1654521920000|2022-06-06 13:25:20|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|28235.11|0
1654521930000|2022-06-06 13:25:30|28234.81|28234.81|28234.81|28234.81|28234.81|28234.81|28234.81|28234.81|0
1654521940000|2022-06-06 13:25:40|28234.21|28234.21|28234.21|28234.21|28234.21|28234.21|28234.21|28234.21|0
1654521950000|2022-06-06 13:25:50|28234.51|28234.51|28234.51|28234.51|28234.51|28234.51|28234.51|28234.51|0
1654521960000|2022-06-06 13:26:00|28227.44|28227.44|28219.77|28219.77|28227.44|28227.44|28219.77|28219.77|0
1654521970000|2022-06-06 13:26:10|28219.47|28219.47|28215.94|28215.94|28219.47|28219.47|28215.94|28215.94|0
1654521980000|2022-06-06 13:26:20|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|28208.87|0
1654522000000|2022-06-06 13:26:40|28208.57|28208.57|28208.87|28208.87|28208.87|28208.87|28208.57|28208.57|0
1654522010000|2022-06-06 13:26:50|28205.33|28205.33|28201.8|28201.8|28205.33|28205.33|28201.8|28201.8|0
1654522020000|2022-06-06 13:27:00|28205.33|28205.33|28204.73|28204.73|28205.33|28205.33|28204.73|28204.73|0
1654522030000|2022-06-06 13:27:10|28205.03|28205.03|28205.03|28205.03|28205.03|28205.03|28205.03|28205.03|0
1654522040000|2022-06-06 13:27:20|28205.33|28205.33|28204.92|28204.92|28205.33|28205.33|28204.92|28204.92|0
1654522050000|2022-06-06 13:27:30|28205.33|28205.33|28212.58|28212.58|28212.58|28212.58|28205.33|28205.33|0
1654522060000|2022-06-06 13:27:40|28212.99|28212.99|28212.99|28212.99|28212.99|28212.99|28212.99|28212.99|0
1654522080000|2022-06-06 13:28:00|28227.13|28227.13|28234.2|28234.2|28234.2|28234.2|28227.13|28227.13|0
1654522090000|2022-06-06 13:28:10|28235.1|28235.1|28231.27|28231.27|28235.1|28235.1|28231.27|28231.27|0
1654522130000|2022-06-06 13:28:50|28234.8|28234.8|28234.8|28234.8|28234.8|28234.8|28234.8|28234.8|0
1654522170000|2022-06-06 13:29:30|28231.27|28231.27|28231.27|28231.27|28231.27|28231.27|28231.27|28231.27|0
1654522190000|2022-06-06 13:29:50|28231.68|28231.68|28221.07|28221.07|28231.68|28231.68|28221.07|28221.07|0
1654522200000|2022-06-06 13:30:00|28228.14|28228.14|28228.14|28228.14|28228.14|28228.14|28228.14|28228.14|0
1654522210000|2022-06-06 13:30:10|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|28235.21|0
1654522220000|2022-06-06 13:30:20|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|28237.01|0
1654522230000|2022-06-06 13:30:30|28237.31|28237.31|28237.31|28237.31|28237.31|28237.31|28237.31|28237.31|0
1654522260000|2022-06-06 13:31:00|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|28240.85|0
1654522270000|2022-06-06 13:31:10|28237.31|28237.31|28237.31|28237.31|28237.31|28237.31|28237.31|28237.31|0
1654522280000|2022-06-06 13:31:20|28240.85|28240.85|28234.08|28234.08|28240.85|28240.85|28234.08|28234.08|0
1654522300000|2022-06-06 13:31:40|28230.54|28230.54|28230.54|28230.54|28230.54|28230.54|28227.01|28227.01|0
1654522310000|2022-06-06 13:31:50|28227.01|28227.01|28230.54|28230.54|28230.54|28230.54|28227.01|28227.01|0
1654522320000|2022-06-06 13:32:00|28234.08|28234.08|28237.61|28237.61|28241.15|28241.15|28234.08|28234.08|0
1654522350000|2022-06-06 13:32:30|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|28241.15|0
1654522360000|2022-06-06 13:32:40|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|28244.68|0
1654522370000|2022-06-06 13:32:50|28249.23|28249.23|28256.71|28256.71|28260.24|28260.24|28249.23|28249.23|0
1654522380000|2022-06-06 13:33:00|28253.17|28253.17|28260.24|28260.24|28260.24|28260.24|28253.17|28253.17|0
1654522410000|2022-06-06 13:33:30|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|28263.78|0
1654522430000|2022-06-06 13:33:50|28270.85|28270.85|28277.92|28277.92|28277.92|28277.92|28270.85|28270.85|0
1654522440000|2022-06-06 13:34:00|28281.45|28281.45|28284.99|28284.99|28284.99|28284.99|28281.45|28281.45|0
1654522470000|2022-06-06 13:34:30|28288.52|28288.52|28284.99|28284.99|28292.06|28292.06|28284.99|28284.99|0
1654522510000|2022-06-06 13:35:10|28285.29|28285.29|28285.29|28285.29|28285.29|28285.29|28285.29|28285.29|0
1654522530000|2022-06-06 13:35:30|28292.36|28292.36|28299.43|28299.43|28299.43|28299.43|28292.36|28292.36|0
1654522550000|2022-06-06 13:35:50|28292.36|28292.36|28281.75|28281.75|28292.36|28292.36|28281.75|28281.75|0
1654522560000|2022-06-06 13:36:00|28288.82|28288.82|28288.82|28288.82|28288.82|28288.82|28288.82|28288.82|0
1654522570000|2022-06-06 13:36:10|28281.75|28281.75|28271.15|28271.15|28281.75|28281.75|28271.15|28271.15|0
1654522590000|2022-06-06 13:36:30|28260.54|28260.54|28264.08|28264.08|28264.08|28264.08|28260.54|28260.54|0
1654522600000|2022-06-06 13:36:40|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|28260.54|0
1654522610000|2022-06-06 13:36:50|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|0
1654522620000|2022-06-06 13:37:00|28271.15|28271.15|28274.68|28274.68|28274.68|28274.68|28271.15|28271.15|0
1654522630000|2022-06-06 13:37:10|28271.15|28271.15|28271.15|28271.15|28271.15|28271.15|28271.15|28271.15|0
1654522650000|2022-06-06 13:37:30|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|28267.61|0
1654522670000|2022-06-06 13:37:50|28267.2|28267.2|28268.11|28268.11|28268.11|28268.11|28267.2|28267.2|0
1654522700000|2022-06-06 13:38:20|28264.57|28264.57|28261.04|28261.04|28264.57|28264.57|28261.04|28261.04|0
1654522710000|2022-06-06 13:38:30|28257.5|28257.5|28257.5|28257.5|28257.5|28257.5|28257.5|28257.5|0
1654522730000|2022-06-06 13:38:50|28253.97|28253.97|28253.97|28253.97|28253.97|28253.97|28250.43|28250.43|0
1654522740000|2022-06-06 13:39:00|28250.73|28250.73|28251.14|28251.14|28251.14|28251.14|28250.43|28250.43|0
1654522750000|2022-06-06 13:39:10|28250.24|28250.24|28260.54|28260.54|28260.54|28260.54|28249.94|28249.94|0
1654522770000|2022-06-06 13:39:30|28260.24|28260.24|28267.31|28267.31|28267.31|28267.31|28260.24|28260.24|0
1654522800000|2022-06-06 13:40:00|28284.99|28284.99|28284.99|28284.99|28284.99|28284.99|28281.45|28281.45|0
1654522810000|2022-06-06 13:40:10|28288.52|28288.52|28288.52|28288.52|28288.52|28288.52|28288.52|28288.52|0
1654522820000|2022-06-06 13:40:20|28292.06|28292.06|28292.06|28292.06|28292.06|28292.06|28292.06|28292.06|0
1654522830000|2022-06-06 13:40:30|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|28292.66|0
1654522860000|2022-06-06 13:41:00|28303.26|28303.26|28303.67|28303.67|28303.67|28303.67|28303.26|28303.26|0
1654522870000|2022-06-06 13:41:10|28307.21|28307.21|28307.21|28307.21|28307.21|28307.21|28303.67|28303.67|0
1654522880000|2022-06-06 13:41:20|28300.14|28300.14|28300.14|28300.14|28300.14|28300.14|28300.14|28300.14|0
1654522900000|2022-06-06 13:41:40|28296.6|28296.6|28289.53|28289.53|28296.6|28296.6|28289.53|28289.53|0
1654522920000|2022-06-06 13:42:00|28296.6|28296.6|28303.67|28303.67|28303.67|28303.67|28296.6|28296.6|0
1654522940000|2022-06-06 13:42:20|28300.14|28300.14|28303.07|28303.07|28303.07|28303.07|28300.14|28300.14|0
1654522950000|2022-06-06 13:42:30|28303.37|28303.37|28303.37|28303.37|28303.37|28303.37|28303.37|28303.37|0
1654522960000|2022-06-06 13:42:40|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|28303.07|0
1654522970000|2022-06-06 13:42:50|28302.66|28302.66|28302.66|28302.66|28302.66|28302.66|28302.66|28302.66|0
1654522990000|2022-06-06 13:43:10|28299.13|28299.13|28294.99|28294.99|28299.13|28299.13|28294.99|28294.99|0
1654523000000|2022-06-06 13:43:20|28287.92|28287.92|28284.39|28284.39|28287.92|28287.92|28284.39|28284.39|0
1654523010000|2022-06-06 13:43:30|28280.85|28280.85|28273.78|28273.78|28280.85|28280.85|28273.78|28273.78|0
1654523030000|2022-06-06 13:43:50|28284.39|28284.39|28284.39|28284.39|28284.39|28284.39|28284.39|28284.39|0
1654523050000|2022-06-06 13:44:10|28287.92|28287.92|28287.92|28287.92|28287.92|28287.92|28287.92|28287.92|0
1654523060000|2022-06-06 13:44:20|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|28291.46|0
1654523070000|2022-06-06 13:44:30|28277.32|28277.32|28284.39|28284.39|28284.39|28284.39|28277.32|28277.32|0
1654523090000|2022-06-06 13:44:50|28283.9|28283.9|28283.9|28283.9|28283.9|28283.9|28283.9|28283.9|0
1654523100000|2022-06-06 13:45:00|28287.44|28287.44|28287.44|28287.44|28287.44|28287.44|28287.44|28287.44|0
1654523110000|2022-06-06 13:45:10|28287.2|28287.2|28287.2|28287.2|28287.2|28287.2|28287.2|28287.2|0
1654523130000|2022-06-06 13:45:30|28286.9|28286.9|28286.9|28286.9|28286.9|28286.9|28286.9|28286.9|0
1654523140000|2022-06-06 13:45:40|28279.83|28279.83|28279.42|28279.42|28283.36|28283.36|28279.42|28279.42|0
1654523150000|2022-06-06 13:45:50|28279.12|28279.12|28282.95|28282.95|28282.95|28282.95|28279.12|28279.12|0
1654523160000|2022-06-06 13:46:00|28286.49|28286.49|28279.42|28279.42|28286.49|28286.49|28275.88|28275.88|0
1654523170000|2022-06-06 13:46:10|28279.72|28279.72|28276.18|28276.18|28279.72|28279.72|28276.18|28276.18|0
1654523180000|2022-06-06 13:46:20|28283.25|28283.25|28283.25|28283.25|28283.25|28283.25|28283.25|28283.25|0
1654523190000|2022-06-06 13:46:30|28286.79|28286.79|28290.32|28290.32|28290.32|28290.32|28286.79|28286.79|0
1654523200000|2022-06-06 13:46:40|28279.72|28279.72|28279.72|28279.72|28279.72|28279.72|28279.72|28279.72|0
1654523210000|2022-06-06 13:46:50|28276.18|28276.18|28272.16|28272.16|28276.18|28276.18|28272.16|28272.16|0
1654523220000|2022-06-06 13:47:00|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|0
1654523250000|2022-06-06 13:47:30|28276|28276|28276.3|28276.3|28276.3|28276.3|28276|28276|0
1654523260000|2022-06-06 13:47:40|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|28275.7|0
1654523270000|2022-06-06 13:47:50|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|28279.23|0
1654523280000|2022-06-06 13:48:00|28279.83|28279.83|28280.13|28280.13|28280.13|28280.13|28279.83|28279.83|0
1654523290000|2022-06-06 13:48:10|28283.67|28283.67|28288.02|28288.02|28288.02|28288.02|28283.67|28283.67|0
1654523300000|2022-06-06 13:48:20|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|28280.95|0
1654523320000|2022-06-06 13:48:40|28277.42|28277.42|28277.42|28277.42|28277.42|28277.42|28277.42|28277.42|0
1654523350000|2022-06-06 13:49:10|28284.49|28284.49|28284.49|28284.49|28284.49|28284.49|28284.49|28284.49|0
1654523360000|2022-06-06 13:49:20|28280.95|28280.95|28273.88|28273.88|28280.95|28280.95|28273.88|28273.88|0
1654523370000|2022-06-06 13:49:30|28270.35|28270.35|28270.35|28270.35|28270.35|28270.35|28266.81|28266.81|0
1654523380000|2022-06-06 13:49:40|28269.94|28269.94|28262.87|28262.87|28269.94|28269.94|28262.87|28262.87|0
1654523410000|2022-06-06 13:50:10|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|28262.46|0
1654523430000|2022-06-06 13:50:30|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|28269.53|0
1654523450000|2022-06-06 13:50:50|28265.99|28265.99|28266.59|28266.59|28266.59|28266.59|28265.99|28265.99|0
1654523460000|2022-06-06 13:51:00|28270.13|28270.13|28273.66|28273.66|28273.66|28273.66|28270.13|28270.13|0
1654523470000|2022-06-06 13:51:10|28270.13|28270.13|28270.13|28270.13|28270.13|28270.13|28270.13|28270.13|0
1654523480000|2022-06-06 13:51:20|28266.59|28266.59|28273.66|28273.66|28273.66|28273.66|28266.59|28266.59|0
1654523500000|2022-06-06 13:51:40|28277.2|28277.2|28290.74|28290.74|28291.34|28291.34|28277.2|28277.2|0
1654523510000|2022-06-06 13:51:50|28291.04|28291.04|28289.73|28289.73|28291.04|28291.04|28289.73|28289.73|0
1654523520000|2022-06-06 13:52:00|28290.03|28290.03|28293.56|28293.56|28293.56|28293.56|28290.03|28290.03|0
1654523530000|2022-06-06 13:52:10|28290.03|28290.03|28276.3|28276.3|28290.03|28290.03|28276.3|28276.3|0
1654523550000|2022-06-06 13:52:30|28279.83|28279.83|28279.83|28279.83|28279.83|28279.83|28279.83|28279.83|0
1654523560000|2022-06-06 13:52:40|28276.3|28276.3|28272.76|28272.76|28276.3|28276.3|28272.76|28272.76|0
1654523580000|2022-06-06 13:53:00|28269.23|28269.23|28269.23|28269.23|28269.23|28269.23|28269.23|28269.23|0
1654523590000|2022-06-06 13:53:10|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|0
1654523610000|2022-06-06 13:53:30|28272.76|28272.76|28269.23|28269.23|28272.76|28272.76|28269.23|28269.23|0
1654523620000|2022-06-06 13:53:40|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|28265.69|0
1654523640000|2022-06-06 13:54:00|28266.1|28266.1|28269.64|28269.64|28273.17|28273.17|28266.1|28266.1|0
1654523650000|2022-06-06 13:54:10|28266.1|28266.1|28262.57|28262.57|28266.1|28266.1|28262.57|28262.57|0
1654523660000|2022-06-06 13:54:20|28266.1|28266.1|28262.57|28262.57|28266.1|28266.1|28262.57|28262.57|0
1654523690000|2022-06-06 13:54:50|28266.1|28266.1|28269.64|28269.64|28273.17|28273.17|28266.1|28266.1|0
1654523700000|2022-06-06 13:55:00|28262.57|28262.57|28262.57|28262.57|28262.57|28262.57|28259.03|28259.03|0
1654523710000|2022-06-06 13:55:10|28269.64|28269.64|28269.64|28269.64|28269.64|28269.64|28269.64|28269.64|0
1654523760000|2022-06-06 13:56:00|28269.23|28269.23|28269.23|28269.23|28269.23|28269.23|28269.23|28269.23|0
1654523780000|2022-06-06 13:56:20|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|28272.76|0
1654523790000|2022-06-06 13:56:30|28269.23|28269.23|28272.76|28272.76|28272.76|28272.76|28269.23|28269.23|0
1654523800000|2022-06-06 13:56:40|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|28273.06|0
1654523810000|2022-06-06 13:56:50|28276.6|28276.6|28283.67|28283.67|28283.67|28283.67|28276.6|28276.6|0
1654523840000|2022-06-06 13:57:20|28280.13|28280.13|28280.13|28280.13|28280.13|28280.13|28280.13|28280.13|0
1654523860000|2022-06-06 13:57:40|28287.2|28287.2|28297.81|28297.81|28297.81|28297.81|28287.2|28287.2|0
1654523870000|2022-06-06 13:57:50|28294.27|28294.27|28290.74|28290.74|28294.27|28294.27|28290.74|28290.74|0
1654523890000|2022-06-06 13:58:10|28294.27|28294.27|28283.26|28283.26|28294.27|28294.27|28283.26|28283.26|0
1654523910000|2022-06-06 13:58:30|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|28286.79|0
1654523920000|2022-06-06 13:58:40|28297.4|28297.4|28300.93|28300.93|28300.93|28300.93|28297.4|28297.4|0
1654523930000|2022-06-06 13:58:50|28297.4|28297.4|28297.4|28297.4|28297.4|28297.4|28297.4|28297.4|0
1654523940000|2022-06-06 13:59:00|28304.47|28304.47|28315.07|28315.07|28315.07|28315.07|28304.47|28304.47|0
1654523970000|2022-06-06 13:59:30|28318.91|28318.91|28319.81|28319.81|28319.81|28319.81|28318.91|28318.91|0
1654523980000|2022-06-06 13:59:40|28330.41|28330.41|28330.41|28330.41|28330.41|28330.41|28330.41|28330.41|0
1654523990000|2022-06-06 13:59:50|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|28333.95|0
1654524000000|2022-06-06 14:00:00|28337.48|28337.48|28330.41|28330.41|28337.48|28337.48|28330.41|28330.41|0
1654524010000|2022-06-06 14:00:10|28326.88|28326.88|28326.88|28326.88|28326.88|28326.88|28326.88|28326.88|0
1654524020000|2022-06-06 14:00:20|28323.34|28323.34|28331.87|28331.87|28331.87|28331.87|28323.34|28323.34|0
1654524030000|2022-06-06 14:00:30|28335.4|28335.4|28347.21|28347.21|28350.74|28350.74|28335.4|28335.4|0
1654524040000|2022-06-06 14:00:40|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|28347.45|0
1654524050000|2022-06-06 14:00:50|28343.91|28343.91|28354.52|28354.52|28354.52|28354.52|28343.91|28343.91|0
1654524060000|2022-06-06 14:01:00|28354.04|28354.04|28350.26|28350.26|28354.04|28354.04|28350.26|28350.26|0
1654524070000|2022-06-06 14:01:10|28350.56|28350.56|28347.32|28347.32|28350.56|28350.56|28347.32|28347.32|0
1654524090000|2022-06-06 14:01:30|28343.79|28343.79|28343.79|28343.79|28343.79|28343.79|28343.79|28343.79|0
1654524100000|2022-06-06 14:01:40|28340.25|28340.25|28340.25|28340.25|28340.25|28340.25|28340.25|28340.25|0
1654524110000|2022-06-06 14:01:50|28339.65|28339.65|28332.58|28332.58|28339.65|28339.65|28332.58|28332.58|0
1654524120000|2022-06-06 14:02:00|28332.28|28332.28|28335.82|28335.82|28335.82|28335.82|28332.28|28332.28|0
1654524130000|2022-06-06 14:02:10|28342.89|28342.89|28346.42|28346.42|28346.42|28346.42|28342.89|28342.89|0
1654524140000|2022-06-06 14:02:20|28347.24|28347.24|28347.73|28347.73|28347.73|28347.73|28347.24|28347.24|0
1654524170000|2022-06-06 14:02:50|28344.19|28344.19|28344.19|28344.19|28344.19|28344.19|28344.19|28344.19|0
1654524180000|2022-06-06 14:03:00|28340.66|28340.66|28347.24|28347.24|28347.73|28347.73|28340.66|28340.66|0
1654524190000|2022-06-06 14:03:10|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|28336.64|0
1654524200000|2022-06-06 14:03:20|28340.17|28340.17|28340.17|28340.17|28340.17|28340.17|28340.17|28340.17|0
1654524210000|2022-06-06 14:03:30|28339.76|28339.76|28340.17|28340.17|28340.17|28340.17|28339.76|28339.76|0
1654524220000|2022-06-06 14:03:40|28343.71|28343.71|28347.24|28347.24|28347.24|28347.24|28343.71|28343.71|0
1654524230000|2022-06-06 14:03:50|28340.17|28340.17|28340.17|28340.17|28340.17|28340.17|28340.17|28340.17|0
1654524240000|2022-06-06 14:04:00|28343.71|28343.71|28343.71|28343.71|28347.24|28347.24|28343.71|28343.71|0
1654524270000|2022-06-06 14:04:30|28347.24|28347.24|28347.24|28347.24|28347.24|28347.24|28347.24|28347.24|0
1654524280000|2022-06-06 14:04:40|28346.64|28346.64|28343.11|28343.11|28346.64|28346.64|28343.11|28343.11|0
1654524290000|2022-06-06 14:04:50|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|28339.57|0
1654524300000|2022-06-06 14:05:00|28343.11|28343.11|28343.11|28343.11|28343.11|28343.11|28343.11|28343.11|0
1654524320000|2022-06-06 14:05:20|28342.51|28342.51|28342.21|28342.21|28342.51|28342.51|28342.21|28342.21|0
1654524330000|2022-06-06 14:05:30|28345.74|28345.74|28342.21|28342.21|28345.74|28345.74|28338.67|28338.67|0
1654524340000|2022-06-06 14:05:40|28342.69|28342.69|28346.22|28346.22|28346.22|28346.22|28342.69|28342.69|0
1654524350000|2022-06-06 14:05:50|28349.76|28349.76|28346.22|28346.22|28349.76|28349.76|28346.22|28346.22|0
1654524360000|2022-06-06 14:06:00|28349.76|28349.76|28349.76|28349.76|28349.76|28349.76|28349.76|28349.76|0
1654524380000|2022-06-06 14:06:20|28350.58|28350.58|28350.58|28350.58|28350.58|28350.58|28350.58|28350.58|0
1654524390000|2022-06-06 14:06:30|28347.04|28347.04|28354.11|28354.11|28354.11|28354.11|28347.04|28347.04|0
1654524400000|2022-06-06 14:06:40|28350.58|28350.58|28343.51|28343.51|28350.58|28350.58|28343.51|28343.51|0
1654524420000|2022-06-06 14:07:00|28339.97|28339.97|28329.37|28329.37|28339.97|28339.97|28329.37|28329.37|0
1654524430000|2022-06-06 14:07:10|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|28329.07|0
1654524450000|2022-06-06 14:07:30|28332.6|28332.6|28325.53|28325.53|28332.6|28332.6|28325.53|28325.53|0
1654524460000|2022-06-06 14:07:40|28325.12|28325.12|28321.59|28321.59|28325.53|28325.53|28321.59|28321.59|0
1654524470000|2022-06-06 14:07:50|28318.06|28318.06|28317.15|28317.15|28318.06|28318.06|28317.15|28317.15|0
1654524480000|2022-06-06 14:08:00|28306.55|28306.55|28281.09|28281.09|28306.55|28306.55|28281.09|28281.09|0
1654524490000|2022-06-06 14:08:10|28284.63|28284.63|28280.85|28280.85|28284.63|28284.63|28280.85|28280.85|0
1654524500000|2022-06-06 14:08:20|28280.44|28280.44|28280.44|28280.44|28280.44|28280.44|28280.44|28280.44|0
1654524510000|2022-06-06 14:08:30|28280.03|28280.03|28284.39|28284.39|28284.39|28284.39|28280.03|28280.03|0
1654524520000|2022-06-06 14:08:40|28283.98|28283.98|28284.8|28284.8|28284.8|28284.8|28283.98|28283.98|0
1654524530000|2022-06-06 14:08:50|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|28281.26|0
1654524540000|2022-06-06 14:09:00|28284.8|28284.8|28291.87|28291.87|28291.87|28291.87|28284.8|28284.8|0
1654524550000|2022-06-06 14:09:10|28288.33|28288.33|28306.01|28306.01|28306.01|28306.01|28281.26|28281.26|0
1654524560000|2022-06-06 14:09:20|28309.54|28309.54|28302.06|28302.06|28309.54|28309.54|28302.06|28302.06|0
1654524580000|2022-06-06 14:09:40|28298.53|28298.53|28302.06|28302.06|28302.06|28302.06|28298.53|28298.53|0
1654524590000|2022-06-06 14:09:50|28298.53|28298.53|28298.53|28298.53|28298.53|28298.53|28298.53|28298.53|0
1654524610000|2022-06-06 14:10:10|28302.06|28302.06|28305.6|28305.6|28309.13|28309.13|28302.06|28302.06|0
1654524630000|2022-06-06 14:10:30|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|28306.01|0
1654524640000|2022-06-06 14:10:40|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|0
1654524650000|2022-06-06 14:10:50|28320.15|28320.15|28320.15|28320.15|28320.15|28320.15|28320.15|28320.15|0
1654524660000|2022-06-06 14:11:00|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|0
1654524670000|2022-06-06 14:11:10|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|28313.08|0
1654524680000|2022-06-06 14:11:20|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|28316.61|0
1654524690000|2022-06-06 14:11:30|28317.02|28317.02|28317.02|28317.02|28317.02|28317.02|28317.02|28317.02|0
1654524700000|2022-06-06 14:11:40|28324.09|28324.09|28332.06|28332.06|28332.06|28332.06|28324.09|28324.09|0
1654524710000|2022-06-06 14:11:50|28332.36|28332.36|28332.36|28332.36|28332.36|28332.36|28332.36|28332.36|0
1654524740000|2022-06-06 14:12:20|28335.9|28335.9|28335.9|28335.9|28335.9|28335.9|28335.9|28335.9|0
1654524750000|2022-06-06 14:12:30|28339.43|28339.43|28338.53|28338.53|28339.43|28339.43|28338.23|28338.23|0
1654524800000|2022-06-06 14:13:20|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|0
1654524810000|2022-06-06 14:13:30|28345.6|28345.6|28345.6|28345.6|28345.6|28345.6|28345.6|28345.6|0
1654524830000|2022-06-06 14:13:50|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|0
1654524860000|2022-06-06 14:14:20|28338.53|28338.53|28335|28335|28338.53|28338.53|28335|28335|0
1654524870000|2022-06-06 14:14:30|28334.59|28334.59|28331.05|28331.05|28334.59|28334.59|28331.05|28331.05|0
1654524880000|2022-06-06 14:14:40|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|28338.12|0
1654524890000|2022-06-06 14:14:50|28341.66|28341.66|28345.19|28345.19|28345.19|28345.19|28341.66|28341.66|0
1654524900000|2022-06-06 14:15:00|28345.6|28345.6|28345.6|28345.6|28345.6|28345.6|28345.6|28345.6|0
1654524920000|2022-06-06 14:15:20|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|28342.07|0
1654524940000|2022-06-06 14:15:40|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|28342.48|0
1654524950000|2022-06-06 14:15:50|28338.94|28338.94|28338.94|28338.94|28338.94|28338.94|28338.94|28338.94|0
1654524960000|2022-06-06 14:16:00|28342.48|28342.48|28343.08|28343.08|28343.08|28343.08|28342.48|28342.48|0
1654524970000|2022-06-06 14:16:10|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|28343.49|0
1654524980000|2022-06-06 14:16:20|28347.02|28347.02|28350.86|28350.86|28350.86|28350.86|28347.02|28347.02|0
1654524990000|2022-06-06 14:16:30|28354.39|28354.39|28350.86|28350.86|28354.39|28354.39|28350.86|28350.86|0
1654525000000|2022-06-06 14:16:40|28351.27|28351.27|28351.27|28351.27|28351.27|28351.27|28351.27|28351.27|0
1654525010000|2022-06-06 14:16:50|28354.8|28354.8|28354.8|28354.8|28354.8|28354.8|28354.8|28354.8|0
1654525020000|2022-06-06 14:17:00|28358.34|28358.34|28379.55|28379.55|28386.62|28386.62|28358.34|28358.34|0
1654525030000|2022-06-06 14:17:10|28376.01|28376.01|28368.94|28368.94|28376.01|28376.01|28368.94|28368.94|0
1654525040000|2022-06-06 14:17:20|28365.41|28365.41|28361.87|28361.87|28365.41|28365.41|28361.87|28361.87|0
1654525050000|2022-06-06 14:17:30|28361.05|28361.05|28360.64|28360.64|28361.05|28361.05|28360.64|28360.64|0
1654525060000|2022-06-06 14:17:40|28364.18|28364.18|28360.64|28360.64|28364.18|28364.18|28360.64|28360.64|0
1654525080000|2022-06-06 14:18:00|28357.11|28357.11|28357.11|28357.11|28357.11|28357.11|28357.11|28357.11|0
1654525090000|2022-06-06 14:18:10|28353.57|28353.57|28353.57|28353.57|28353.57|28353.57|28353.57|28353.57|0
1654525100000|2022-06-06 14:18:20|28357.11|28357.11|28353.57|28353.57|28357.11|28357.11|28353.57|28353.57|0
1654525130000|2022-06-06 14:18:50|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|28350.04|0
1654525140000|2022-06-06 14:19:00|28357.11|28357.11|28360.64|28360.64|28360.64|28360.64|28357.11|28357.11|0
1654525150000|2022-06-06 14:19:10|28357.11|28357.11|28342.97|28342.97|28357.11|28357.11|28342.97|28342.97|0
1654525160000|2022-06-06 14:19:20|28339.43|28339.43|28342.97|28342.97|28342.97|28342.97|28339.43|28339.43|0
1654525170000|2022-06-06 14:19:30|28346.5|28346.5|28350.04|28350.04|28353.57|28353.57|28346.5|28346.5|0
1654525190000|2022-06-06 14:19:50|28353.57|28353.57|28350.86|28350.86|28353.57|28353.57|28350.04|28350.04|0
1654525200000|2022-06-06 14:20:00|28357.93|28357.93|28365|28365|28365|28365|28357.93|28357.93|0
1654525210000|2022-06-06 14:20:10|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|28365.41|0
1654525230000|2022-06-06 14:20:30|28368.94|28368.94|28379.55|28379.55|28383.08|28383.08|28368.94|28368.94|0
1654525240000|2022-06-06 14:20:40|28372.48|28372.48|28363.69|28363.69|28372.48|28372.48|28363.69|28363.69|0
1654525250000|2022-06-06 14:20:50|28363.21|28363.21|28373.81|28373.81|28373.81|28373.81|28363.21|28363.21|0
1654525260000|2022-06-06 14:21:00|28366.74|28366.74|28363.21|28363.21|28366.74|28366.74|28363.21|28363.21|0
1654525270000|2022-06-06 14:21:10|28373.81|28373.81|28373.81|28373.81|28373.81|28373.81|28373.81|28373.81|0
1654525280000|2022-06-06 14:21:20|28380.88|28380.88|28377.35|28377.35|28380.88|28380.88|28377.35|28377.35|0
1654525300000|2022-06-06 14:21:40|28380.88|28380.88|28377.35|28377.35|28380.88|28380.88|28377.35|28377.35|0
1654525310000|2022-06-06 14:21:50|28377.05|28377.05|28377.05|28377.05|28377.05|28377.05|28377.05|28377.05|0
1654525330000|2022-06-06 14:22:10|28373.51|28373.51|28373.51|28373.51|28373.51|28373.51|28373.51|28373.51|0
1654525350000|2022-06-06 14:22:30|28377.05|28377.05|28384.12|28384.12|28384.12|28384.12|28377.05|28377.05|0
1654525360000|2022-06-06 14:22:40|28380.58|28380.58|28377.05|28377.05|28380.58|28380.58|28377.05|28377.05|0
1654525370000|2022-06-06 14:22:50|28380.58|28380.58|28380.58|28380.58|28380.58|28380.58|28380.58|28380.58|0
1654525380000|2022-06-06 14:23:00|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|28387.65|0
1654525390000|2022-06-06 14:23:10|28377.05|28377.05|28377.05|28377.05|28377.05|28377.05|28377.05|28377.05|0
1654525400000|2022-06-06 14:23:20|28373.51|28373.51|28373.51|28373.51|28373.51|28373.51|28373.51|28373.51|0
1654525420000|2022-06-06 14:23:40|28373.27|28373.27|28373.27|28373.27|28373.27|28373.27|28373.27|28373.27|0
1654525430000|2022-06-06 14:23:50|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|28376.81|0
1654525450000|2022-06-06 14:24:10|28373.27|28373.27|28369.74|28369.74|28373.27|28373.27|28369.74|28369.74|0
1654525460000|2022-06-06 14:24:20|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|28359.13|0
1654525470000|2022-06-06 14:24:30|28355.6|28355.6|28356.01|28356.01|28356.42|28356.42|28355.6|28355.6|0
1654525480000|2022-06-06 14:24:40|28352.47|28352.47|28352.47|28352.47|28352.47|28352.47|28352.47|28352.47|0
1654525490000|2022-06-06 14:24:50|28356.01|28356.01|28352.47|28352.47|28356.01|28356.01|28352.47|28352.47|0
1654525500000|2022-06-06 14:25:00|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|0
1654525520000|2022-06-06 14:25:20|28352.47|28352.47|28352.47|28352.47|28352.47|28352.47|28352.47|28352.47|0
1654525530000|2022-06-06 14:25:30|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|0
1654525550000|2022-06-06 14:25:50|28348.53|28348.53|28348.12|28348.12|28348.53|28348.53|28348.12|28348.12|0
1654525560000|2022-06-06 14:26:00|28341.05|28341.05|28341.05|28341.05|28341.05|28341.05|28341.05|28341.05|0
1654525590000|2022-06-06 14:26:30|28348.12|28348.12|28348.53|28348.53|28348.53|28348.53|28348.12|28348.12|0
1654525610000|2022-06-06 14:26:50|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|28348.23|0
1654525640000|2022-06-06 14:27:20|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|28351.76|0
1654525650000|2022-06-06 14:27:30|28358.83|28358.83|28358.83|28358.83|28358.83|28358.83|28358.83|28358.83|0
1654525660000|2022-06-06 14:27:40|28359.07|28359.07|28352|28352|28359.07|28359.07|28352|28352|0
1654525670000|2022-06-06 14:27:50|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|0
1654525680000|2022-06-06 14:28:00|28355.84|28355.84|28355.84|28355.84|28355.84|28355.84|28355.84|28355.84|0
1654525690000|2022-06-06 14:28:10|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|28352.3|0
1654525740000|2022-06-06 14:29:00|28355.84|28355.84|28366.44|28366.44|28366.44|28366.44|28355.84|28355.84|0
1654525750000|2022-06-06 14:29:10|28366.03|28366.03|28366.03|28366.03|28366.03|28366.03|28366.03|28366.03|0
1654525760000|2022-06-06 14:29:20|28364.53|28364.53|28365.13|28365.13|28365.13|28365.13|28364.53|28364.53|0
1654525780000|2022-06-06 14:29:40|28358.06|28358.06|28350.69|28350.69|28358.06|28358.06|28350.69|28350.69|0
1654525790000|2022-06-06 14:29:50|28347.16|28347.16|28350.69|28350.69|28350.69|28350.69|28347.16|28347.16|0
1654525830000|2022-06-06 14:30:30|28347.16|28347.16|28347.16|28347.16|28347.16|28347.16|28343.62|28343.62|0
1654525840000|2022-06-06 14:30:40|28350.69|28350.69|28354.23|28354.23|28354.23|28354.23|28350.69|28350.69|0
1654525850000|2022-06-06 14:30:50|28357.76|28357.76|28357.76|28357.76|28357.76|28357.76|28357.76|28357.76|0
1654525870000|2022-06-06 14:31:10|28361.3|28361.3|28354.23|28354.23|28361.3|28361.3|28354.23|28354.23|0
1654525890000|2022-06-06 14:31:30|28350.69|28350.69|28354.23|28354.23|28354.23|28354.23|28347.16|28347.16|0
1654525900000|2022-06-06 14:31:40|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|0
1654525940000|2022-06-06 14:32:20|28351.1|28351.1|28351.1|28351.1|28354.64|28354.64|28351.1|28351.1|0
1654525960000|2022-06-06 14:32:40|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|28354.64|0
1654525980000|2022-06-06 14:33:00|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|28354.94|0
1654526000000|2022-06-06 14:33:20|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|28355.24|0
1654526080000|2022-06-06 14:34:40|28351.7|28351.7|28351.7|28351.7|28351.7|28351.7|28351.7|28351.7|0
1654526100000|2022-06-06 14:35:00|28355.24|28355.24|28352.11|28352.11|28355.65|28355.65|28352.11|28352.11|0
1654526120000|2022-06-06 14:35:20|28345.04|28345.04|28341.51|28341.51|28345.04|28345.04|28341.51|28341.51|0
1654526130000|2022-06-06 14:35:30|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|28341.92|0
1654526140000|2022-06-06 14:35:40|28341.51|28341.51|28338.27|28338.27|28341.81|28341.81|28338.27|28338.27|0
1654526150000|2022-06-06 14:35:50|28341.81|28341.81|28338.57|28338.57|28341.81|28341.81|28338.27|28338.27|0
1654526160000|2022-06-06 14:36:00|28342.11|28342.11|28342.11|28342.11|28342.11|28342.11|28342.11|28342.11|0
1654526190000|2022-06-06 14:36:30|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|28338.57|0
1654526210000|2022-06-06 14:36:50|28338.33|28338.33|28341.87|28341.87|28341.87|28341.87|28338.33|28338.33|0
1654526270000|2022-06-06 14:37:50|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|28348.94|0
1654526280000|2022-06-06 14:38:00|28349.35|28349.35|28338.44|28338.44|28352.88|28352.88|28338.14|28338.14|0
1654526290000|2022-06-06 14:38:10|28341.98|28341.98|28341.98|28341.98|28341.98|28341.98|28341.98|28341.98|0
1654526310000|2022-06-06 14:38:30|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|0
1654526320000|2022-06-06 14:38:40|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|0
1654526350000|2022-06-06 14:39:10|28327.84|28327.84|28327.84|28327.84|28327.84|28327.84|28327.84|28327.84|0
1654526370000|2022-06-06 14:39:30|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|0
1654526390000|2022-06-06 14:39:50|28331.37|28331.37|28331.37|28331.37|28331.37|28331.37|28331.37|28331.37|0
1654526410000|2022-06-06 14:40:10|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|28334.91|0
1654526460000|2022-06-06 14:41:00|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|28338.44|0
1654526490000|2022-06-06 14:41:30|28334.91|28334.91|28338.44|28338.44|28338.44|28338.44|28334.91|28334.91|0
1654526500000|2022-06-06 14:41:40|28341.98|28341.98|28341.98|28341.98|28341.98|28341.98|28341.98|28341.98|0
1654526510000|2022-06-06 14:41:50|28334.91|28334.91|28324.3|28324.3|28334.91|28334.91|28324.3|28324.3|0
1654526520000|2022-06-06 14:42:00|28327.84|28327.84|28331.37|28331.37|28331.37|28331.37|28327.84|28327.84|0
1654526530000|2022-06-06 14:42:10|28327.84|28327.84|28327.84|28327.84|28327.84|28327.84|28327.84|28327.84|0
1654526600000|2022-06-06 14:43:20|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|28328.08|0
1654526610000|2022-06-06 14:43:30|28331.61|28331.61|28335.15|28335.15|28338.68|28338.68|28331.61|28331.61|0
1654526630000|2022-06-06 14:43:50|28331.61|28331.61|28331.61|28331.61|28331.61|28331.61|28331.61|28331.61|0
1654526660000|2022-06-06 14:44:20|28335.15|28335.15|28335.15|28335.15|28335.15|28335.15|28335.15|28335.15|0
1654526690000|2022-06-06 14:44:50|28331.61|28331.61|28331.61|28331.61|28331.61|28331.61|28331.61|28331.61|0
1654526700000|2022-06-06 14:45:00|28335.15|28335.15|28331.31|28331.31|28335.15|28335.15|28331.31|28331.31|0
1654526710000|2022-06-06 14:45:10|28331.72|28331.72|28331.72|28331.72|28331.72|28331.72|28331.72|28331.72|0
1654526730000|2022-06-06 14:45:30|28328.19|28328.19|28328.49|28328.49|28328.49|28328.49|28328.19|28328.19|0
1654526760000|2022-06-06 14:46:00|28321.42|28321.42|28321.42|28321.42|28321.42|28321.42|28321.42|28321.42|0
1654526770000|2022-06-06 14:46:10|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|28324.95|0
1654526790000|2022-06-06 14:46:30|28328.49|28328.49|28328.49|28328.49|28328.49|28328.49|28328.49|28328.49|0
1654526810000|2022-06-06 14:46:50|28328.79|28328.79|28328.79|28328.79|28328.79|28328.79|28328.79|28328.79|0
1654526820000|2022-06-06 14:47:00|28332.32|28332.32|28332.32|28332.32|28332.32|28332.32|28332.32|28332.32|0
1654526830000|2022-06-06 14:47:10|28332.02|28332.02|28335.56|28335.56|28335.56|28335.56|28332.02|28332.02|0
1654526840000|2022-06-06 14:47:20|28332.02|28332.02|28332.02|28332.02|28332.02|28332.02|28332.02|28332.02|0
1654526850000|2022-06-06 14:47:30|28328.49|28328.49|28336.68|28336.68|28336.68|28336.68|28328.49|28328.49|0
1654526860000|2022-06-06 14:47:40|28336.27|28336.27|28336.27|28336.27|28339.8|28339.8|28336.27|28336.27|0
1654526870000|2022-06-06 14:47:50|28339.8|28339.8|28339.8|28339.8|28339.8|28339.8|28339.8|28339.8|0
1654526910000|2022-06-06 14:48:30|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|28336.27|0
1654526920000|2022-06-06 14:48:40|28339.8|28339.8|28347.47|28347.47|28347.47|28347.47|28339.8|28339.8|0
1654526930000|2022-06-06 14:48:50|28348.07|28348.07|28348.07|28348.07|28348.07|28348.07|28348.07|28348.07|0
1654526950000|2022-06-06 14:49:10|28351.61|28351.61|28355.14|28355.14|28355.14|28355.14|28351.61|28351.61|0
1654526970000|2022-06-06 14:49:30|28351.61|28351.61|28348.37|28348.37|28351.61|28351.61|28348.07|28348.07|0
1654526990000|2022-06-06 14:49:50|28344.84|28344.84|28341.31|28341.31|28344.84|28344.84|28341.31|28341.31|0
1654527030000|2022-06-06 14:50:30|28348.37|28348.37|28351.67|28351.67|28351.67|28351.67|28348.13|28348.13|0
1654527050000|2022-06-06 14:50:50|28355.2|28355.2|28351.67|28351.67|28355.2|28355.2|28351.67|28351.67|0
1654527080000|2022-06-06 14:51:20|28348.13|28348.13|28351.67|28351.67|28351.67|28351.67|28348.13|28348.13|0
1654527090000|2022-06-06 14:51:30|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|28348.13|0
1654527100000|2022-06-06 14:51:40|28351.67|28351.67|28355.2|28355.2|28355.2|28355.2|28351.67|28351.67|0
1654527110000|2022-06-06 14:51:50|28355.5|28355.5|28359.04|28359.04|28359.04|28359.04|28355.5|28355.5|0
1654527140000|2022-06-06 14:52:20|28355.5|28355.5|28348.43|28348.43|28355.5|28355.5|28348.43|28348.43|0
1654527180000|2022-06-06 14:53:00|28351.97|28351.97|28359.04|28359.04|28359.04|28359.04|28351.97|28351.97|0
1654527210000|2022-06-06 14:53:30|28359.45|28359.45|28355.91|28355.91|28359.45|28359.45|28355.91|28355.91|0
1654527220000|2022-06-06 14:53:40|28352.38|28352.38|28355.91|28355.91|28355.91|28355.91|28352.38|28352.38|0
1654527250000|2022-06-06 14:54:10|28359.45|28359.45|28359.45|28359.45|28359.45|28359.45|28359.45|28359.45|0
1654527270000|2022-06-06 14:54:30|28355.91|28355.91|28359.45|28359.45|28359.45|28359.45|28355.91|28355.91|0
1654527300000|2022-06-06 14:55:00|28359.75|28359.75|28370.35|28370.35|28370.35|28370.35|28359.75|28359.75|0
1654527310000|2022-06-06 14:55:10|28363.28|28363.28|28363.28|28363.28|28363.28|28363.28|28359.75|28359.75|0
1654527320000|2022-06-06 14:55:20|28366.82|28366.82|28366.82|28366.82|28366.82|28366.82|28359.75|28359.75|0
1654527330000|2022-06-06 14:55:30|28359.75|28359.75|28359.75|28359.75|28359.75|28359.75|28359.75|28359.75|0
1654527350000|2022-06-06 14:55:50|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|28360.16|0
1654527380000|2022-06-06 14:56:20|28363.69|28363.69|28360.16|28360.16|28363.69|28363.69|28360.16|28360.16|0
1654527390000|2022-06-06 14:56:30|28356.62|28356.62|28356.62|28356.62|28356.62|28356.62|28356.62|28356.62|0
1654527420000|2022-06-06 14:57:00|28363.69|28363.69|28360.16|28360.16|28367.23|28367.23|28360.16|28360.16|0
1654527430000|2022-06-06 14:57:10|28363.69|28363.69|28352.49|28352.49|28363.69|28363.69|28352.49|28352.49|0
1654527440000|2022-06-06 14:57:20|28356.02|28356.02|28356.02|28356.02|28359.56|28359.56|28356.02|28356.02|0
1654527460000|2022-06-06 14:57:40|28363.09|28363.09|28366.63|28366.63|28366.63|28366.63|28363.09|28363.09|0
1654527470000|2022-06-06 14:57:50|28363.09|28363.09|28363.09|28363.09|28366.63|28366.63|28363.09|28363.09|0
1654527480000|2022-06-06 14:58:00|28366.63|28366.63|28366.63|28366.63|28366.63|28366.63|28366.63|28366.63|0
1654527510000|2022-06-06 14:58:30|28366.87|28366.87|28363.33|28363.33|28366.87|28366.87|28363.33|28363.33|0
1654527520000|2022-06-06 14:58:40|28370.4|28370.4|28373.94|28373.94|28373.94|28373.94|28370.4|28370.4|0
1654527530000|2022-06-06 14:58:50|28377.47|28377.47|28377.77|28377.77|28377.77|28377.77|28377.47|28377.47|0
1654527560000|2022-06-06 14:59:20|28376.57|28376.57|28377.17|28377.17|28377.17|28377.17|28376.27|28376.27|0
1654527570000|2022-06-06 14:59:30|28377.47|28377.47|28379.81|28379.81|28381.01|28381.01|28377.47|28377.47|0
1654527580000|2022-06-06 14:59:40|28380.11|28380.11|28380.11|28380.11|28380.11|28380.11|28380.11|28380.11|0
1654527590000|2022-06-06 14:59:50|28383.64|28383.64|28394.25|28394.25|28397.78|28397.78|28383.64|28383.64|0
1654527600000|2022-06-06 15:00:00|28390.71|28390.71|28387.78|28387.78|28391.31|28391.31|28387.18|28387.18|0
1654527610000|2022-06-06 15:00:10|28388.68|28388.68|28388.68|28388.68|28388.68|28388.68|28388.68|28388.68|0
1654527620000|2022-06-06 15:00:20|28389.88|28389.88|28389.88|28389.88|28389.88|28389.88|28389.88|28389.88|0
1654527650000|2022-06-06 15:00:50|28386.35|28386.35|28389.88|28389.88|28389.88|28389.88|28386.35|28386.35|0
1654527660000|2022-06-06 15:01:00|28393.42|28393.42|28393.42|28393.42|28396.95|28396.95|28393.42|28393.42|0
1654527680000|2022-06-06 15:01:20|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|28393.17|0
1654527690000|2022-06-06 15:01:30|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|28392.57|0
1654527700000|2022-06-06 15:01:40|28392.27|28392.27|28392.27|28392.27|28392.27|28392.27|28392.27|28392.27|0
1654527710000|2022-06-06 15:01:50|28388.74|28388.74|28385.2|28385.2|28388.74|28388.74|28385.2|28385.2|0
1654527740000|2022-06-06 15:02:20|28388.74|28388.74|28388.74|28388.74|28392.27|28392.27|28388.74|28388.74|0
1654527760000|2022-06-06 15:02:40|28385.2|28385.2|28385.2|28385.2|28385.2|28385.2|28385.2|28385.2|0
1654527770000|2022-06-06 15:02:50|28384.96|28384.96|28384.96|28384.96|28384.96|28384.96|28384.96|28384.96|0
1654527810000|2022-06-06 15:03:30|28384.14|28384.14|28380.61|28380.61|28384.14|28384.14|28380.61|28380.61|0
1654527820000|2022-06-06 15:03:40|28373.54|28373.54|28366.47|28366.47|28373.54|28373.54|28362.93|28362.93|0
1654527840000|2022-06-06 15:04:00|28362.93|28362.93|28366.47|28366.47|28366.47|28366.47|28362.93|28362.93|0
1654527870000|2022-06-06 15:04:30|28373.54|28373.54|28373.54|28373.54|28373.54|28373.54|28373.54|28373.54|0
1654527910000|2022-06-06 15:05:10|28370|28370|28362.93|28362.93|28370|28370|28362.93|28362.93|0
1654527920000|2022-06-06 15:05:20|28366.47|28366.47|28355.86|28355.86|28366.47|28366.47|28355.86|28355.86|0
1654527940000|2022-06-06 15:05:40|28359.4|28359.4|28359.4|28359.4|28359.4|28359.4|28359.4|28359.4|0
1654527960000|2022-06-06 15:06:00|28358.8|28358.8|28354.36|28354.36|28362.33|28362.33|28354.36|28354.36|0
1654527970000|2022-06-06 15:06:10|28350.82|28350.82|28347.59|28347.59|28350.82|28350.82|28347.29|28347.29|0
1654527980000|2022-06-06 15:06:20|28354.66|28354.66|28358.2|28358.2|28358.2|28358.2|28354.66|28354.66|0
1654527990000|2022-06-06 15:06:30|28351.13|28351.13|28352.33|28352.33|28352.33|28352.33|28351.13|28351.13|0
1654528000000|2022-06-06 15:06:40|28348.79|28348.79|28348.79|28348.79|28348.79|28348.79|28348.79|28348.79|0
1654528010000|2022-06-06 15:06:50|28348.49|28348.49|28344.96|28344.96|28348.49|28348.49|28344.96|28344.96|0
1654528020000|2022-06-06 15:07:00|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|28341.42|0
1654528030000|2022-06-06 15:07:10|28344.96|28344.96|28347.89|28347.89|28347.89|28347.89|28344.36|28344.36|0
1654528060000|2022-06-06 15:07:40|28344.36|28344.36|28347.89|28347.89|28347.89|28347.89|28344.36|28344.36|0
1654528070000|2022-06-06 15:07:50|28351.43|28351.43|28354.96|28354.96|28354.96|28354.96|28351.43|28351.43|0
1654528080000|2022-06-06 15:08:00|28351.43|28351.43|28347.89|28347.89|28351.43|28351.43|28347.89|28347.89|0
1654528090000|2022-06-06 15:08:10|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|0
1654528100000|2022-06-06 15:08:20|28347.89|28347.89|28347.89|28347.89|28347.89|28347.89|28347.89|28347.89|0
1654528110000|2022-06-06 15:08:30|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|0
1654528120000|2022-06-06 15:08:40|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|28344.36|0
1654528130000|2022-06-06 15:08:50|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|28340.82|0
1654528140000|2022-06-06 15:09:00|28337.29|28337.29|28337.29|28337.29|28337.29|28337.29|28337.29|28337.29|0
1654528150000|2022-06-06 15:09:10|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|28336.99|0
1654528160000|2022-06-06 15:09:20|28333.45|28333.45|28333.45|28333.45|28333.45|28333.45|28326.38|28326.38|0
1654528170000|2022-06-06 15:09:30|28329.92|28329.92|28322.85|28322.85|28329.92|28329.92|28322.85|28322.85|0
1654528180000|2022-06-06 15:09:40|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|28322.55|0
1654528190000|2022-06-06 15:09:50|28319.01|28319.01|28322.55|28322.55|28322.55|28322.55|28319.01|28319.01|0
1654528240000|2022-06-06 15:10:40|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|28319.01|0
1654528250000|2022-06-06 15:10:50|28326.08|28326.08|28322.55|28322.55|28326.08|28326.08|28322.55|28322.55|0
1654528260000|2022-06-06 15:11:00|28326.08|28326.08|28322.55|28322.55|28326.08|28326.08|28322.55|28322.55|0
1654528280000|2022-06-06 15:11:20|28322.85|28322.85|28326.38|28326.38|28326.38|28326.38|28322.85|28322.85|0
1654528310000|2022-06-06 15:11:50|28322.85|28322.85|28322.85|28322.85|28326.38|28326.38|28322.85|28322.85|0
1654528320000|2022-06-06 15:12:00|28326.38|28326.38|28333.45|28333.45|28333.45|28333.45|28326.38|28326.38|0
1654528330000|2022-06-06 15:12:10|28332.63|28332.63|28332.63|28332.63|28332.63|28332.63|28332.63|28332.63|0
1654528340000|2022-06-06 15:12:20|28329.1|28329.1|28325.56|28325.56|28329.1|28329.1|28325.56|28325.56|0
1654528380000|2022-06-06 15:13:00|28314.96|28314.96|28325.56|28325.56|28325.56|28325.56|28314.96|28314.96|0
1654528390000|2022-06-06 15:13:10|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|0
1654528410000|2022-06-06 15:13:30|28328.8|28328.8|28328.8|28328.8|28328.8|28328.8|28328.8|28328.8|0
1654528430000|2022-06-06 15:13:50|28325.26|28325.26|28328.8|28328.8|28332.33|28332.33|28325.26|28325.26|0
1654528440000|2022-06-06 15:14:00|28325.26|28325.26|28325.26|28325.26|28328.8|28328.8|28325.26|28325.26|0
1654528450000|2022-06-06 15:14:10|28328.8|28328.8|28328.8|28328.8|28328.8|28328.8|28328.8|28328.8|0
1654528470000|2022-06-06 15:14:30|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|28325.26|0
1654528510000|2022-06-06 15:15:10|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|28321.73|0
1654528530000|2022-06-06 15:15:30|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|28318.19|0
1654528540000|2022-06-06 15:15:40|28317.89|28317.89|28310.82|28310.82|28317.89|28317.89|28310.82|28310.82|0
1654528550000|2022-06-06 15:15:50|28307.29|28307.29|28310.82|28310.82|28310.82|28310.82|28307.29|28307.29|0
1654528560000|2022-06-06 15:16:00|28307.29|28307.29|28307.29|28307.29|28307.29|28307.29|28307.29|28307.29|0
1654528570000|2022-06-06 15:16:10|28303.75|28303.75|28300.22|28300.22|28303.75|28303.75|28300.22|28300.22|0
1654528580000|2022-06-06 15:16:20|28296.68|28296.68|28296.38|28296.38|28296.68|28296.68|28296.38|28296.38|0
1654528600000|2022-06-06 15:16:40|28292.85|28292.85|28296.38|28296.38|28296.38|28296.38|28292.85|28292.85|0
1654528620000|2022-06-06 15:17:00|28295.97|28295.97|28292.44|28292.44|28295.97|28295.97|28292.44|28292.44|0
1654528630000|2022-06-06 15:17:10|28288.9|28288.9|28288.9|28288.9|28288.9|28288.9|28288.9|28288.9|0
1654528640000|2022-06-06 15:17:20|28285.37|28285.37|28285.37|28285.37|28285.37|28285.37|28285.37|28285.37|0
1654528650000|2022-06-06 15:17:30|28281.83|28281.83|28281.83|28281.83|28281.83|28281.83|28281.83|28281.83|0
1654528660000|2022-06-06 15:17:40|28278.3|28278.3|28267.69|28267.69|28278.3|28278.3|28267.69|28267.69|0
1654528680000|2022-06-06 15:18:00|28266.97|28266.97|28274.04|28274.04|28274.04|28274.04|28266.97|28266.97|0
1654528690000|2022-06-06 15:18:10|28277.57|28277.57|28274.04|28274.04|28277.57|28277.57|28270.5|28270.5|0
1654528700000|2022-06-06 15:18:20|28277.57|28277.57|28281.11|28281.11|28281.11|28281.11|28277.57|28277.57|0
1654528710000|2022-06-06 15:18:30|28277.57|28277.57|28277.57|28277.57|28277.57|28277.57|28277.57|28277.57|0
1654528730000|2022-06-06 15:18:50|28270.5|28270.5|28266.97|28266.97|28270.5|28270.5|28266.97|28266.97|0
1654528740000|2022-06-06 15:19:00|28270.5|28270.5|28266.97|28266.97|28270.5|28270.5|28266.97|28266.97|0
1654528750000|2022-06-06 15:19:10|28267.21|28267.21|28267.51|28267.51|28267.51|28267.51|28267.21|28267.21|0
1654528760000|2022-06-06 15:19:20|28263.97|28263.97|28260.44|28260.44|28267.51|28267.51|28260.44|28260.44|0
1654528770000|2022-06-06 15:19:30|28263.97|28263.97|28263.97|28263.97|28263.97|28263.97|28263.97|28263.97|0
1654528780000|2022-06-06 15:19:40|28267.51|28267.51|28267.21|28267.21|28271.04|28271.04|28267.21|28267.21|0
1654528790000|2022-06-06 15:19:50|28263.67|28263.67|28260.14|28260.14|28263.67|28263.67|28256.6|28256.6|0
1654528800000|2022-06-06 15:20:00|28256.6|28256.6|28253.07|28253.07|28256.6|28256.6|28253.07|28253.07|0
1654528810000|2022-06-06 15:20:10|28256.6|28256.6|28253.07|28253.07|28256.6|28256.6|28253.07|28253.07|0
1654528820000|2022-06-06 15:20:20|28249.53|28249.53|28249.53|28249.53|28249.53|28249.53|28249.53|28249.53|0
1654528830000|2022-06-06 15:20:30|28253.07|28253.07|28253.07|28253.07|28253.07|28253.07|28253.07|28253.07|0
1654528840000|2022-06-06 15:20:40|28256.6|28256.6|28260.14|28260.14|28260.14|28260.14|28256.6|28256.6|0
1654528860000|2022-06-06 15:21:00|28259.73|28259.73|28259.73|28259.73|28259.73|28259.73|28259.73|28259.73|0
1654528870000|2022-06-06 15:21:10|28263.26|28263.26|28263.26|28263.26|28263.26|28263.26|28263.26|28263.26|0
1654528880000|2022-06-06 15:21:20|28263.5|28263.5|28274.11|28274.11|28274.11|28274.11|28263.5|28263.5|0
1654528890000|2022-06-06 15:21:30|28267.04|28267.04|28267.04|28267.04|28267.04|28267.04|28267.04|28267.04|0
1654528900000|2022-06-06 15:21:40|28263.5|28263.5|28263.5|28263.5|28263.5|28263.5|28263.5|28263.5|0
1654528910000|2022-06-06 15:21:50|28264.11|28264.11|28264.41|28264.41|28264.41|28264.41|28264.11|28264.11|0
1654528960000|2022-06-06 15:22:40|28260.87|28260.87|28257.75|28257.75|28261.28|28261.28|28257.75|28257.75|0
1654528990000|2022-06-06 15:23:10|28264.82|28264.82|28261.28|28261.28|28264.82|28264.82|28261.28|28261.28|0
1654529050000|2022-06-06 15:24:10|28257.75|28257.75|28250.68|28250.68|28261.28|28261.28|28250.68|28250.68|0
1654529060000|2022-06-06 15:24:20|28257.75|28257.75|28257.75|28257.75|28257.75|28257.75|28257.75|28257.75|0
1654529070000|2022-06-06 15:24:30|28261.28|28261.28|28261.28|28261.28|28261.28|28261.28|28261.28|28261.28|0
1654529080000|2022-06-06 15:24:40|28264.82|28264.82|28264.82|28264.82|28264.82|28264.82|28264.82|28264.82|0
1654529090000|2022-06-06 15:24:50|28261.28|28261.28|28254.21|28254.21|28261.28|28261.28|28254.21|28254.21|0
1654529100000|2022-06-06 15:25:00|28261.28|28261.28|28257.15|28257.15|28261.28|28261.28|28257.15|28257.15|0
1654529110000|2022-06-06 15:25:10|28253.61|28253.61|28242.4|28242.4|28253.61|28253.61|28239.47|28239.47|0
1654529120000|2022-06-06 15:25:20|28242.1|28242.1|28249.17|28249.17|28249.78|28249.78|28242.1|28242.1|0
1654529130000|2022-06-06 15:25:30|28263.31|28263.31|28263.31|28263.31|28263.31|28263.31|28263.31|28263.31|0
1654529150000|2022-06-06 15:25:50|28263.61|28263.61|28260.08|28260.08|28263.61|28263.61|28259.78|28259.78|0
1654529160000|2022-06-06 15:26:00|28256.54|28256.54|28245.64|28245.64|28256.54|28256.54|28245.64|28245.64|0
1654529170000|2022-06-06 15:26:10|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|28252.71|0
1654529200000|2022-06-06 15:26:40|28249.17|28249.17|28252.71|28252.71|28256.24|28256.24|28249.17|28249.17|0
1654529210000|2022-06-06 15:26:50|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|28256.24|0
1654529220000|2022-06-06 15:27:00|28256.54|28256.54|28260.08|28260.08|28260.08|28260.08|28256.54|28256.54|0
1654529230000|2022-06-06 15:27:10|28256.54|28256.54|28256.54|28256.54|28256.54|28256.54|28256.54|28256.54|0
1654529240000|2022-06-06 15:27:20|28253.01|28253.01|28256.13|28256.13|28256.13|28256.13|28252.6|28252.6|0
1654529260000|2022-06-06 15:27:40|28259.67|28259.67|28259.67|28259.67|28259.67|28259.67|28256.13|28256.13|0
1654529270000|2022-06-06 15:27:50|28263.2|28263.2|28263.2|28263.2|28263.2|28263.2|28263.2|28263.2|0
1654529280000|2022-06-06 15:28:00|28259.67|28259.67|28263.2|28263.2|28263.2|28263.2|28259.67|28259.67|0
1654529290000|2022-06-06 15:28:10|28259.67|28259.67|28259.67|28259.67|28259.67|28259.67|28256.13|28256.13|0
1654529300000|2022-06-06 15:28:20|28256.13|28256.13|28259.67|28259.67|28259.67|28259.67|28256.13|28256.13|0
1654529310000|2022-06-06 15:28:30|28259.26|28259.26|28262.79|28262.79|28262.79|28262.79|28259.26|28259.26|0
1654529320000|2022-06-06 15:28:40|28259.26|28259.26|28259.26|28259.26|28259.26|28259.26|28259.26|28259.26|0
1654529330000|2022-06-06 15:28:50|28255.72|28255.72|28259.26|28259.26|28259.26|28259.26|28252.19|28252.19|0
1654529340000|2022-06-06 15:29:00|28255.72|28255.72|28255.72|28255.72|28255.72|28255.72|28248.66|28248.66|0
1654529350000|2022-06-06 15:29:10|28248.66|28248.66|28234.52|28234.52|28248.66|28248.66|28234.52|28234.52|0
1654529360000|2022-06-06 15:29:20|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|28238.05|0
1654529370000|2022-06-06 15:29:30|28230.98|28230.98|28238.17|28238.17|28238.17|28238.17|28230.98|28230.98|0
1654529380000|2022-06-06 15:29:40|28241.7|28241.7|28231.4|28231.4|28242|28242|28231.4|28231.4|0
1654529390000|2022-06-06 15:29:50|28231.7|28231.7|28236.63|28236.63|28239.07|28239.07|28228.16|28228.16|0
1654586100000|2022-06-07 07:15:00|27983.89|27983.89|27983.89|27983.89|27983.89|27983.89|27983.89|27983.89|0
1654586110000|2022-06-07 07:15:10|27980.35|27980.35|27983.89|27983.89|27983.89|27983.89|27980.35|27980.35|0
1654586120000|2022-06-07 07:15:20|27987.42|27987.42|27987.42|27987.42|27990.96|27990.96|27987.42|27987.42|0
1654586130000|2022-06-07 07:15:30|27983.89|27983.89|27982.69|27982.69|27983.89|27983.89|27982.69|27982.69|0
1654586150000|2022-06-07 07:15:50|27975.62|27975.62|27972.08|27972.08|27975.62|27975.62|27972.08|27972.08|0
1654586160000|2022-06-07 07:16:00|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|0
1654586170000|2022-06-07 07:16:10|27970.58|27970.58|27971.55|27971.55|27971.55|27971.55|27970.58|27970.58|0
1654586180000|2022-06-07 07:16:20|27989.22|27989.22|27996.89|27996.89|27996.89|27996.89|27989.22|27989.22|0
1654586190000|2022-06-07 07:16:30|27997.8|27997.8|27998.1|27998.1|27998.1|27998.1|27997.8|27997.8|0
1654586200000|2022-06-07 07:16:40|27991.03|27991.03|27991.33|27991.33|27991.33|27991.33|27991.03|27991.03|0
1654586210000|2022-06-07 07:16:50|27991.63|27991.63|28002.23|28002.23|28002.23|28002.23|27991.63|27991.63|0
1654586220000|2022-06-07 07:17:00|28016.37|28016.37|28016.37|28016.37|28016.37|28016.37|28016.37|28016.37|0
1654586250000|2022-06-07 07:17:30|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|28026.98|0
1654586260000|2022-06-07 07:17:40|28026.38|28026.38|28026.38|28026.38|28026.38|28026.38|28026.38|28026.38|0
1654586270000|2022-06-07 07:17:50|28022.84|28022.84|28026.13|28026.13|28026.38|28026.38|28022.84|28022.84|0
1654586280000|2022-06-07 07:18:00|28019.06|28019.06|28022.6|28022.6|28022.6|28022.6|28019.06|28019.06|0
1654586290000|2022-06-07 07:18:10|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|28019.06|0
1654586300000|2022-06-07 07:18:20|28015.53|28015.53|28015.53|28015.53|28015.53|28015.53|28015.53|28015.53|0
1654586310000|2022-06-07 07:18:30|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|28011.99|0
1654586330000|2022-06-07 07:18:50|28004.92|28004.92|27997.85|27997.85|28004.92|28004.92|27997.85|27997.85|0
1654586340000|2022-06-07 07:19:00|27994.32|27994.32|27997.31|27997.31|27997.85|27997.85|27993.78|27993.78|0
1654586350000|2022-06-07 07:19:10|27993.78|27993.78|27990.24|27990.24|27997.31|27997.31|27990.24|27990.24|0
1654586360000|2022-06-07 07:19:20|27986.71|27986.71|28000.85|28000.85|28000.85|28000.85|27986.71|27986.71|0
1654586370000|2022-06-07 07:19:30|28007.92|28007.92|28000.85|28000.85|28007.92|28007.92|28000.85|28000.85|0
1654586380000|2022-06-07 07:19:40|28004.38|28004.38|28004.38|28004.38|28004.38|28004.38|28004.38|28004.38|0
1654586390000|2022-06-07 07:19:50|28005.58|28005.58|28004.68|28004.68|28005.58|28005.58|28004.68|28004.68|0
1654586410000|2022-06-07 07:20:10|28001.15|28001.15|28008.22|28008.22|28008.22|28008.22|28001.15|28001.15|0
1654586430000|2022-06-07 07:20:30|28001.15|28001.15|27997.61|27997.61|28001.15|28001.15|27997.61|27997.61|0
1654586440000|2022-06-07 07:20:40|27994.08|27994.08|27987.01|27987.01|27994.08|27994.08|27987.01|27987.01|0
1654586450000|2022-06-07 07:20:50|27997.61|27997.61|27997.61|27997.61|27997.61|27997.61|27997.61|27997.61|0
1654586470000|2022-06-07 07:21:10|28004.68|28004.68|28004.68|28004.68|28004.68|28004.68|28004.68|28004.68|0
1654586480000|2022-06-07 07:21:20|28004.27|28004.27|28004.27|28004.27|28004.27|28004.27|28004.27|28004.27|0
1654586490000|2022-06-07 07:21:30|28003.97|28003.97|27997.2|27997.2|28004.27|28004.27|27997.2|27997.2|0
1654586500000|2022-06-07 07:21:40|28000.74|28000.74|28007.81|28007.81|28007.81|28007.81|28000.74|28000.74|0
1654586510000|2022-06-07 07:21:50|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|28011.34|0
1654586520000|2022-06-07 07:22:00|28011.94|28011.94|28011.34|28011.34|28011.94|28011.94|28011.04|28011.04|0
1654586530000|2022-06-07 07:22:10|28021.95|28021.95|28007.81|28007.81|28021.95|28021.95|28007.81|28007.81|0
1654586560000|2022-06-07 07:22:40|28007.21|28007.21|28007.51|28007.51|28007.81|28007.81|28007.21|28007.21|0
1654586590000|2022-06-07 07:23:10|28014.58|28014.58|28014.58|28014.58|28014.58|28014.58|28014.58|28014.58|0
1654586600000|2022-06-07 07:23:20|28021.65|28021.65|28022.25|28022.25|28022.25|28022.25|28021.65|28021.65|0
1654586610000|2022-06-07 07:23:30|28029.32|28029.32|28029.32|28029.32|28029.32|28029.32|28029.32|28029.32|0
1654586620000|2022-06-07 07:23:40|28029.02|28029.02|28032.55|28032.55|28032.55|28032.55|28029.02|28029.02|0
1654586650000|2022-06-07 07:24:10|28029.02|28029.02|28025.48|28025.48|28029.02|28029.02|28025.48|28025.48|0
1654586660000|2022-06-07 07:24:20|28026.08|28026.08|28025.78|28025.78|28026.08|28026.08|28025.78|28025.78|0
1654586670000|2022-06-07 07:24:30|28029.32|28029.32|28029.32|28029.32|28029.32|28029.32|28029.32|28029.32|0
1654586680000|2022-06-07 07:24:40|28032.85|28032.85|28039.44|28039.44|28039.44|28039.44|28032.37|28032.37|0
1654586700000|2022-06-07 07:25:00|28032.37|28032.37|28032.37|28032.37|28032.37|28032.37|28032.37|28032.37|0
1654586710000|2022-06-07 07:25:10|28035.9|28035.9|28036.2|28036.2|28036.2|28036.2|28035.9|28035.9|0
1654586760000|2022-06-07 07:26:00|28032.67|28032.67|28032.67|28032.67|28032.67|28032.67|28032.67|28032.67|0
1654586770000|2022-06-07 07:26:10|28032.07|28032.07|28032.07|28032.07|28032.07|28032.07|28032.07|28032.07|0
1654586790000|2022-06-07 07:26:30|28031.77|28031.77|28025|28025|28032.07|28032.07|28025|28025|0
1654586800000|2022-06-07 07:26:40|28021.46|28021.46|28021.46|28021.46|28021.46|28021.46|28021.46|28021.46|0
1654586810000|2022-06-07 07:26:50|28017.93|28017.93|28033.27|28033.27|28035.9|28035.9|28017.93|28017.93|0
1654586820000|2022-06-07 07:27:00|28033.87|28033.87|28033.87|28033.87|28033.87|28033.87|28033.87|28033.87|0
1654586840000|2022-06-07 07:27:20|28033.57|28033.57|28033.57|28033.57|28033.57|28033.57|28033.57|28033.57|0
1654586890000|2022-06-07 07:28:10|28040.64|28040.64|28040.64|28040.64|28040.64|28040.64|28040.64|28040.64|0
1654586930000|2022-06-07 07:28:50|28040.23|28040.23|28040.23|28040.23|28040.23|28040.23|28040.23|28040.23|0
1654586940000|2022-06-07 07:29:00|28043.76|28043.76|28043.76|28043.76|28043.76|28043.76|28043.76|28043.76|0
1654586950000|2022-06-07 07:29:10|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|28043.52|0
1654586970000|2022-06-07 07:29:30|28039.99|28039.99|28039.99|28039.99|28039.99|28039.99|28039.99|28039.99|0
1654586980000|2022-06-07 07:29:40|28036.45|28036.45|28036.45|28036.45|28036.45|28036.45|28036.45|28036.45|0
1654587000000|2022-06-07 07:30:00|28035.55|28035.55|28041.72|28041.72|28041.72|28041.72|28034.65|28034.65|0
1654587010000|2022-06-07 07:30:10|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|28038.18|0
1654587030000|2022-06-07 07:30:30|28037.58|28037.58|28029.61|28029.61|28037.58|28037.58|28029.61|28029.61|0
1654587040000|2022-06-07 07:30:40|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|28030.21|0
1654587050000|2022-06-07 07:30:50|28026.68|28026.68|28019.61|28019.61|28026.68|28026.68|28019.61|28019.61|0
1654587060000|2022-06-07 07:31:00|28019.85|28019.85|28016.32|28016.32|28019.85|28019.85|28016.32|28016.32|0
1654587070000|2022-06-07 07:31:10|28012.78|28012.78|28009.25|28009.25|28012.78|28012.78|28009.25|28009.25|0
1654587090000|2022-06-07 07:31:30|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|0
1654587100000|2022-06-07 07:31:40|28002.18|28002.18|27991.57|27991.57|28002.18|28002.18|27991.57|27991.57|0
1654587110000|2022-06-07 07:31:50|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|28005.71|0
1654587120000|2022-06-07 07:32:00|28005.47|28005.47|28005.47|28005.47|28005.47|28005.47|28005.47|28005.47|0
1654587140000|2022-06-07 07:32:20|28004.27|28004.27|28007.8|28007.8|28007.8|28007.8|28004.27|28004.27|0
1654587150000|2022-06-07 07:32:30|28000.73|28000.73|27993.66|27993.66|28000.73|28000.73|27993.66|27993.66|0
1654587170000|2022-06-07 07:32:50|27992.76|27992.76|27993.96|27993.96|27993.96|27993.96|27992.76|27992.76|0
1654587180000|2022-06-07 07:33:00|28001.03|28001.03|28001.03|28001.03|28001.03|28001.03|28001.03|28001.03|0
1654587200000|2022-06-07 07:33:20|28000.73|28000.73|28000.73|28000.73|28000.73|28000.73|28000.73|28000.73|0
1654587210000|2022-06-07 07:33:30|28007.8|28007.8|28007.8|28007.8|28007.8|28007.8|28007.8|28007.8|0
1654587240000|2022-06-07 07:34:00|28004.27|28004.27|28000.73|28000.73|28004.27|28004.27|28000.73|28000.73|0
1654587250000|2022-06-07 07:34:10|27997.2|27997.2|28000.73|28000.73|28000.73|28000.73|27997.2|27997.2|0
1654587260000|2022-06-07 07:34:20|27993.66|27993.66|27997.2|27997.2|27997.2|27997.2|27993.66|27993.66|0
1654587300000|2022-06-07 07:35:00|27990.13|27990.13|27987.72|27987.72|27990.13|27990.13|27987.72|27987.72|0
1654587310000|2022-06-07 07:35:10|27984.19|27984.19|27994.79|27994.79|27994.79|27994.79|27984.19|27984.19|0
1654587330000|2022-06-07 07:35:30|27998.33|27998.33|27997.73|27997.73|28002.17|28002.17|27997.73|27997.73|0
1654587340000|2022-06-07 07:35:40|28001.26|28001.26|27994.19|27994.19|28001.26|28001.26|27994.19|27994.19|0
1654587350000|2022-06-07 07:35:50|27990.66|27990.66|27993.59|27993.59|27997.73|27997.73|27990.66|27990.66|0
1654587360000|2022-06-07 07:36:00|27990.06|27990.06|27990.06|27990.06|27990.06|27990.06|27990.06|27990.06|0
1654587380000|2022-06-07 07:36:20|27997.13|27997.13|27997.13|27997.13|27997.13|27997.13|27997.13|27997.13|0
1654587400000|2022-06-07 07:36:40|28000.66|28000.66|27997.13|27997.13|28000.66|28000.66|27997.13|27997.13|0
1654587410000|2022-06-07 07:36:50|27994.42|27994.42|27993.82|27993.82|27994.42|27994.42|27993.82|27993.82|0
1654587430000|2022-06-07 07:37:10|28004.43|28004.43|27992.09|27992.09|28004.43|28004.43|27990.29|27990.29|0
1654587440000|2022-06-07 07:37:20|27991.79|27991.79|27983.52|27983.52|27991.79|27991.79|27983.52|27983.52|0
1654587480000|2022-06-07 07:38:00|27987.05|27987.05|27982.97|27982.97|27987.05|27987.05|27982.67|27982.67|0
1654587500000|2022-06-07 07:38:20|27979.44|27979.44|27975.9|27975.9|27979.44|27979.44|27975.9|27975.9|0
1654587510000|2022-06-07 07:38:30|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|0
1654587530000|2022-06-07 07:38:50|27971.89|27971.89|27971.89|27971.89|27972.3|27972.3|27971.48|27971.48|0
1654587540000|2022-06-07 07:39:00|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|27972.3|0
1654587550000|2022-06-07 07:39:10|27989.97|27989.97|27979.37|27979.37|27989.97|27989.97|27979.37|27979.37|0
1654587560000|2022-06-07 07:39:20|27982.9|27982.9|27979.97|27979.97|27982.9|27982.9|27979.37|27979.37|0
1654587580000|2022-06-07 07:39:40|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|27983.5|0
1654587590000|2022-06-07 07:39:50|27976.43|27976.43|27975.83|27975.83|27976.43|27976.43|27975.83|27975.83|0
1654587600000|2022-06-07 07:40:00|27968.76|27968.76|27965.23|27965.23|27968.76|27968.76|27965.23|27965.23|0
1654587610000|2022-06-07 07:40:10|27964.03|27964.03|27964.63|27964.63|27964.63|27964.63|27964.03|27964.03|0
1654587620000|2022-06-07 07:40:20|27964.33|27964.33|27964.33|27964.33|27964.33|27964.33|27964.33|27964.33|0
1654587650000|2022-06-07 07:40:50|27953.72|27953.72|27953.72|27953.72|27953.72|27953.72|27953.72|27953.72|0
1654587680000|2022-06-07 07:41:20|27960.79|27960.79|27964.33|27964.33|27964.33|27964.33|27960.79|27960.79|0
1654587690000|2022-06-07 07:41:30|27960.79|27960.79|27960.79|27960.79|27960.79|27960.79|27960.79|27960.79|0
1654587700000|2022-06-07 07:41:40|27964.33|27964.33|27964.33|27964.33|27964.33|27964.33|27964.33|27964.33|0
1654587720000|2022-06-07 07:42:00|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|27967.86|0
1654587730000|2022-06-07 07:42:10|27967.56|27967.56|27978.17|27978.17|27978.17|27978.17|27967.56|27967.56|0
1654587750000|2022-06-07 07:42:30|27971.1|27971.1|27964.03|27964.03|27971.1|27971.1|27964.03|27964.03|0
1654587790000|2022-06-07 07:43:10|27956.96|27956.96|27961.04|27961.04|27961.04|27961.04|27956.36|27956.36|0
1654587800000|2022-06-07 07:43:20|27961.34|27961.34|27961.34|27961.34|27961.34|27961.34|27961.34|27961.34|0
1654587840000|2022-06-07 07:44:00|27960.98|27960.98|27968.05|27968.05|27968.05|27968.05|27960.98|27960.98|0
1654587850000|2022-06-07 07:44:10|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|0
1654587860000|2022-06-07 07:44:20|27964.81|27964.81|27964.21|27964.21|27964.81|27964.81|27964.21|27964.21|0
1654587870000|2022-06-07 07:44:30|27967.74|27967.74|27964.21|27964.21|27971.28|27971.28|27964.21|27964.21|0
1654587880000|2022-06-07 07:44:40|27965.11|27965.11|27965.11|27965.11|27965.11|27965.11|27965.11|27965.11|0
1654587900000|2022-06-07 07:45:00|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|27968.65|0
1654587920000|2022-06-07 07:45:20|27965.11|27965.11|27964.51|27964.51|27968.65|27968.65|27964.51|27964.51|0
1654587930000|2022-06-07 07:45:30|27971.58|27971.58|27971.58|27971.58|27971.58|27971.58|27971.58|27971.58|0
1654587940000|2022-06-07 07:45:40|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|27964.51|0
1654587960000|2022-06-07 07:46:00|27953.91|27953.91|27943.9|27943.9|27953.91|27953.91|27943.9|27943.9|0
1654587970000|2022-06-07 07:46:10|27947.44|27947.44|27954.51|27954.51|27954.51|27954.51|27947.44|27947.44|0
1654588010000|2022-06-07 07:46:50|27950.97|27950.97|27950.97|27950.97|27950.97|27950.97|27950.97|27950.97|0
1654588020000|2022-06-07 07:47:00|27947.44|27947.44|27942.17|27942.17|27947.44|27947.44|27940.37|27940.37|0
1654588030000|2022-06-07 07:47:10|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|27931.56|0
1654588040000|2022-06-07 07:47:20|27938.63|27938.63|27938.63|27938.63|27938.63|27938.63|27938.63|27938.63|0
1654588070000|2022-06-07 07:47:50|27943.67|27943.67|27943.67|27943.67|27943.67|27943.67|27943.67|27943.67|0
1654588080000|2022-06-07 07:48:00|27940.14|27940.14|27940.14|27940.14|27940.14|27940.14|27940.14|27940.14|0
1654588090000|2022-06-07 07:48:10|27941.04|27941.04|27941.04|27941.04|27941.04|27941.04|27941.04|27941.04|0
1654588100000|2022-06-07 07:48:20|27941.34|27941.34|27959.01|27959.01|27959.01|27959.01|27941.34|27941.34|0
1654588110000|2022-06-07 07:48:30|27959.83|27959.83|27959.83|27959.83|27959.83|27959.83|27959.83|27959.83|0
1654588120000|2022-06-07 07:48:40|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|27956.3|0
1654588150000|2022-06-07 07:49:10|27955.1|27955.1|27954.49|27954.49|27955.1|27955.1|27954.49|27954.49|0
1654588160000|2022-06-07 07:49:20|27940.36|27940.36|27940.36|27940.36|27940.36|27940.36|27940.36|27940.36|0
1654588170000|2022-06-07 07:49:30|27943.89|27943.89|27943.89|27943.89|27943.89|27943.89|27943.89|27943.89|0
1654588180000|2022-06-07 07:49:40|27943.29|27943.29|27943.29|27943.29|27943.29|27943.29|27943.29|27943.29|0
1654588200000|2022-06-07 07:50:00|27939.75|27939.75|27939.75|27939.75|27939.75|27939.75|27939.75|27939.75|0
1654588270000|2022-06-07 07:51:10|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|27939.15|0
1654588280000|2022-06-07 07:51:20|27932.08|27932.08|27928.55|27928.55|27932.08|27932.08|27928.55|27928.55|0
1654588290000|2022-06-07 07:51:30|27932.08|27932.08|27923.51|27923.51|27932.08|27932.08|27923.51|27923.51|0
1654588310000|2022-06-07 07:51:50|27919.98|27919.98|27920.28|27920.28|27920.28|27920.28|27919.38|27919.38|0
1654588330000|2022-06-07 07:52:10|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|27916.74|0
1654588340000|2022-06-07 07:52:20|27916.44|27916.44|27916.74|27916.74|27916.74|27916.74|27916.44|27916.44|0
1654588350000|2022-06-07 07:52:30|27917.04|27917.04|27909.97|27909.97|27917.04|27917.04|27909.97|27909.97|0
1654588360000|2022-06-07 07:52:40|27906.44|27906.44|27906.44|27906.44|27906.44|27906.44|27906.44|27906.44|0
1654588370000|2022-06-07 07:52:50|27907.34|27907.34|27907.64|27907.64|27911.48|27911.48|27907.34|27907.34|0
1654588380000|2022-06-07 07:53:00|27904.11|27904.11|27904.41|27904.41|27904.41|27904.41|27904.11|27904.11|0
1654588390000|2022-06-07 07:53:10|27907.94|27907.94|27907.94|27907.94|27907.94|27907.94|27907.94|27907.94|0
1654588400000|2022-06-07 07:53:20|27900.87|27900.87|27900.87|27900.87|27900.87|27900.87|27900.87|27900.87|0
1654588410000|2022-06-07 07:53:30|27893.8|27893.8|27893.8|27893.8|27893.8|27893.8|27893.8|27893.8|0
1654588430000|2022-06-07 07:53:50|27893.5|27893.5|27897.04|27897.04|27897.04|27897.04|27893.5|27893.5|0
1654588440000|2022-06-07 07:54:00|27893.5|27893.5|27897.04|27897.04|27900.57|27900.57|27893.5|27893.5|0
1654588450000|2022-06-07 07:54:10|27893.5|27893.5|27886.02|27886.02|27893.5|27893.5|27886.02|27886.02|0
1654588470000|2022-06-07 07:54:30|27887.22|27887.22|27887.52|27887.52|27887.52|27887.52|27886.92|27886.92|0
1654588480000|2022-06-07 07:54:40|27888.42|27888.42|27888.12|27888.12|27888.42|27888.42|27888.12|27888.12|0
1654588490000|2022-06-07 07:54:50|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|0
1654588500000|2022-06-07 07:55:00|27883.69|27883.69|27881.05|27881.05|27883.69|27883.69|27880.15|27880.15|0
1654588510000|2022-06-07 07:55:10|27877.52|27877.52|27881.05|27881.05|27881.05|27881.05|27873.98|27873.98|0
1654588520000|2022-06-07 07:55:20|27880.93|27880.93|27880.93|27880.93|27880.93|27880.93|27880.93|27880.93|0
1654588550000|2022-06-07 07:55:50|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|27879.13|0
1654588560000|2022-06-07 07:56:00|27875.6|27875.6|27875.6|27875.6|27875.6|27875.6|27875.6|27875.6|0
1654588580000|2022-06-07 07:56:20|27874.69|27874.69|27878.23|27878.23|27881.76|27881.76|27874.69|27874.69|0
1654588630000|2022-06-07 07:57:10|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|27877.93|0
1654588640000|2022-06-07 07:57:20|27885|27885|27885|27885|27885|27885|27885|27885|0
1654588690000|2022-06-07 07:58:10|27885.6|27885.6|27889.13|27889.13|27889.13|27889.13|27885.6|27885.6|0
1654588720000|2022-06-07 07:58:40|27889.43|27889.43|27896.5|27896.5|27896.5|27896.5|27889.43|27889.43|0
1654588730000|2022-06-07 07:58:50|27885.9|27885.9|27882.36|27882.36|27885.9|27885.9|27882.36|27882.36|0
1654588760000|2022-06-07 07:59:20|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|27885.9|0
1654588770000|2022-06-07 07:59:30|27885.6|27885.6|27889.43|27889.43|27889.43|27889.43|27885.6|27885.6|0
1654588780000|2022-06-07 07:59:40|27890.64|27890.64|27890.64|27890.64|27890.64|27890.64|27890.64|27890.64|0
1654588790000|2022-06-07 07:59:50|27891.84|27891.84|27892.74|27892.74|27892.74|27892.74|27891.84|27891.84|0
1654588810000|2022-06-07 08:00:10|27893.15|27893.15|27903.75|27903.75|27903.75|27903.75|27893.15|27893.15|0
1654588820000|2022-06-07 08:00:20|27896.68|27896.68|27896.68|27896.68|27896.68|27896.68|27896.68|27896.68|0
1654588830000|2022-06-07 08:00:30|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|27895.78|0
1654588860000|2022-06-07 08:01:00|27892.25|27892.25|27885.18|27885.18|27892.25|27892.25|27885.18|27885.18|0
1654588870000|2022-06-07 08:01:10|27888.71|27888.71|27888.71|27888.71|27888.71|27888.71|27885.18|27885.18|0
1654588890000|2022-06-07 08:01:30|27899.32|27899.32|27902.85|27902.85|27902.85|27902.85|27899.32|27899.32|0
1654588920000|2022-06-07 08:02:00|27904.65|27904.65|27904.65|27904.65|27904.65|27904.65|27904.65|27904.65|0
1654588930000|2022-06-07 08:02:10|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|27908.19|0
1654588940000|2022-06-07 08:02:20|27911.72|27911.72|27915.26|27915.26|27915.26|27915.26|27911.72|27911.72|0
1654588960000|2022-06-07 08:02:40|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|0
1654588980000|2022-06-07 08:03:00|27913.23|27913.23|27913.23|27913.23|27913.23|27913.23|27913.23|27913.23|0
1654588990000|2022-06-07 08:03:10|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|27916.76|0
1654589000000|2022-06-07 08:03:20|27920.3|27920.3|27920.3|27920.3|27920.3|27920.3|27920.3|27920.3|0
1654589010000|2022-06-07 08:03:30|27920.05|27920.05|27920.23|27920.23|27920.23|27920.23|27919.93|27919.93|0
1654589030000|2022-06-07 08:03:50|27930.84|27930.84|27930.84|27930.84|27930.84|27930.84|27930.84|27930.84|0
1654589050000|2022-06-07 08:04:10|27923.77|27923.77|27923.77|27923.77|27923.77|27923.77|27923.77|27923.77|0
1654589060000|2022-06-07 08:04:20|27920.23|27920.23|27920.23|27920.23|27920.23|27920.23|27920.23|27920.23|0
1654589070000|2022-06-07 08:04:30|27919.93|27919.93|27919.93|27919.93|27919.93|27919.93|27919.93|27919.93|0
1654589080000|2022-06-07 08:04:40|27916.4|27916.4|27916.4|27916.4|27916.4|27916.4|27916.4|27916.4|0
1654589090000|2022-06-07 08:04:50|27909.33|27909.33|27902.02|27902.02|27909.33|27909.33|27902.02|27902.02|0
1654589100000|2022-06-07 08:05:00|27901.9|27901.9|27905.43|27905.43|27912.5|27912.5|27901.9|27901.9|0
1654589110000|2022-06-07 08:05:10|27898.36|27898.36|27891.29|27891.29|27898.36|27898.36|27891.29|27891.29|0
1654589120000|2022-06-07 08:05:20|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|27891.59|0
1654589130000|2022-06-07 08:05:30|27898.66|27898.66|27898.66|27898.66|27898.66|27898.66|27898.66|27898.66|0
1654589140000|2022-06-07 08:05:40|27902.2|27902.2|27902.2|27902.2|27902.2|27902.2|27902.2|27902.2|0
1654589150000|2022-06-07 08:05:50|27902.8|27902.8|27902.8|27902.8|27902.8|27902.8|27902.8|27902.8|0
1654589160000|2022-06-07 08:06:00|27902.5|27902.5|27902.5|27902.5|27902.5|27902.5|27902.5|27902.5|0
1654589170000|2022-06-07 08:06:10|27901.6|27901.6|27890.99|27890.99|27901.6|27901.6|27890.99|27890.99|0
1654589180000|2022-06-07 08:06:20|27890.58|27890.58|27890.17|27890.17|27890.58|27890.58|27890.17|27890.17|0
1654589190000|2022-06-07 08:06:30|27893.71|27893.71|27893.71|27893.71|27893.71|27893.71|27893.71|27893.71|0
1654589200000|2022-06-07 08:06:40|27897.24|27897.24|27897.24|27897.24|27897.24|27897.24|27897.24|27897.24|0
1654589210000|2022-06-07 08:06:50|27904.31|27904.31|27904.31|27904.31|27904.31|27904.31|27904.31|27904.31|0
1654589220000|2022-06-07 08:07:00|27900.78|27900.78|27893.71|27893.71|27904.31|27904.31|27893.71|27893.71|0
1654589260000|2022-06-07 08:07:40|27890.17|27890.17|27886.64|27886.64|27890.17|27890.17|27886.64|27886.64|0
1654589270000|2022-06-07 08:07:50|27884.53|27884.53|27884.53|27884.53|27884.53|27884.53|27884.53|27884.53|0
1654589280000|2022-06-07 08:08:00|27881|27881|27881|27881|27881|27881|27881|27881|0
1654589290000|2022-06-07 08:08:10|27877.46|27877.46|27877.46|27877.46|27877.46|27877.46|27877.46|27877.46|0
1654589350000|2022-06-07 08:09:10|27881|27881|27881|27881|27881|27881|27881|27881|0
1654589360000|2022-06-07 08:09:20|27884.53|27884.53|27880.15|27880.15|27884.53|27884.53|27880.15|27880.15|0
1654589380000|2022-06-07 08:09:40|27883.69|27883.69|27883.69|27883.69|27883.69|27883.69|27883.69|27883.69|0
1654589400000|2022-06-07 08:10:00|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|27890.76|0
1654589410000|2022-06-07 08:10:10|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|27887.22|0
1654589420000|2022-06-07 08:10:20|27887.52|27887.52|27887.52|27887.52|27887.52|27887.52|27887.52|27887.52|0
1654589440000|2022-06-07 08:10:40|27901.66|27901.66|27901.66|27901.66|27901.66|27901.66|27901.66|27901.66|0
1654589460000|2022-06-07 08:11:00|27905.2|27905.2|27908.73|27908.73|27908.73|27908.73|27905.2|27905.2|0
1654589480000|2022-06-07 08:11:20|27912.27|27912.27|27905.2|27905.2|27912.27|27912.27|27905.2|27905.2|0
1654589490000|2022-06-07 08:11:30|27905.56|27905.56|27905.56|27905.56|27905.56|27905.56|27905.56|27905.56|0
1654589500000|2022-06-07 08:11:40|27905.92|27905.92|27906.04|27906.04|27906.04|27906.04|27905.92|27905.92|0
1654589520000|2022-06-07 08:12:00|27909.58|27909.58|27913.11|27913.11|27913.11|27913.11|27906.04|27906.04|0
1654589600000|2022-06-07 08:13:20|27916.65|27916.65|27916.65|27916.65|27916.65|27916.65|27916.65|27916.65|0
1654589630000|2022-06-07 08:13:50|27916.35|27916.35|27923.42|27923.42|27923.42|27923.42|27916.35|27916.35|0
1654589670000|2022-06-07 08:14:30|27916.35|27916.35|27916.35|27916.35|27916.35|27916.35|27916.35|27916.35|0
1654589690000|2022-06-07 08:14:50|27912.81|27912.81|27912.81|27912.81|27912.81|27912.81|27912.81|27912.81|0
1654589700000|2022-06-07 08:15:00|27909.28|27909.28|27912.81|27912.81|27916.35|27916.35|27909.28|27909.28|0
1654589710000|2022-06-07 08:15:10|27916.35|27916.35|27919.88|27919.88|27919.88|27919.88|27916.35|27916.35|0
1654589730000|2022-06-07 08:15:30|27926.95|27926.95|27926.95|27926.95|27926.95|27926.95|27926.95|27926.95|0
1654589760000|2022-06-07 08:16:00|27923.42|27923.42|27923.42|27923.42|27923.42|27923.42|27923.42|27923.42|0
1654589770000|2022-06-07 08:16:10|27916.35|27916.35|27916.35|27916.35|27916.35|27916.35|27916.35|27916.35|0
1654589810000|2022-06-07 08:16:50|27919.88|27919.88|27920.18|27920.18|27920.18|27920.18|27919.88|27919.88|0
1654589820000|2022-06-07 08:17:00|27927.25|27927.25|27927.25|27927.25|27927.25|27927.25|27927.25|27927.25|0
1654589830000|2022-06-07 08:17:10|27927.85|27927.85|27927.85|27927.85|27927.85|27927.85|27927.85|27927.85|0
1654589840000|2022-06-07 08:17:20|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|27928.26|0
1654589860000|2022-06-07 08:17:40|27931.8|27931.8|27928.26|27928.26|27931.8|27931.8|27928.26|27928.26|0
1654589890000|2022-06-07 08:18:10|27924.73|27924.73|27931.8|27931.8|27931.8|27931.8|27924.73|27924.73|0
1654589930000|2022-06-07 08:18:50|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1654589960000|2022-06-07 08:19:20|27935.63|27935.63|27935.63|27935.63|27939.17|27939.17|27935.63|27935.63|0
1654590020000|2022-06-07 08:20:20|27932.1|27932.1|27925.03|27925.03|27932.1|27932.1|27925.03|27925.03|0
1654590030000|2022-06-07 08:20:30|27921.49|27921.49|27917.96|27917.96|27921.49|27921.49|27917.96|27917.96|0
1654590060000|2022-06-07 08:21:00|27914.42|27914.42|27914.42|27914.42|27914.42|27914.42|27914.42|27914.42|0
1654590070000|2022-06-07 08:21:10|27914.01|27914.01|27914.01|27914.01|27914.01|27914.01|27914.01|27914.01|0
1654590080000|2022-06-07 08:21:20|27909.28|27909.28|27909.28|27909.28|27909.28|27909.28|27909.28|27909.28|0
1654590090000|2022-06-07 08:21:30|27908.08|27908.08|27908.08|27908.08|27908.08|27908.08|27908.08|27908.08|0
1654590110000|2022-06-07 08:21:50|27904.54|27904.54|27901.01|27901.01|27908.08|27908.08|27901.01|27901.01|0
1654590120000|2022-06-07 08:22:00|27908.08|27908.08|27918.68|27918.68|27918.68|27918.68|27908.08|27908.08|0
1654590130000|2022-06-07 08:22:10|27911.61|27911.61|27911.61|27911.61|27911.61|27911.61|27911.61|27911.61|0
1654590160000|2022-06-07 08:22:40|27915.15|27915.15|27915.15|27915.15|27915.15|27915.15|27915.15|27915.15|0
1654590180000|2022-06-07 08:23:00|27922.22|27922.22|27922.22|27922.22|27922.22|27922.22|27922.22|27922.22|0
1654590190000|2022-06-07 08:23:10|27922.82|27922.82|27926.35|27926.35|27926.35|27926.35|27922.82|27922.82|0
1654590200000|2022-06-07 08:23:20|27926.76|27926.76|27926.76|27926.76|27926.76|27926.76|27926.76|27926.76|0
1654590220000|2022-06-07 08:23:40|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|27930.3|0
1654590240000|2022-06-07 08:24:00|27926.76|27926.76|27923.23|27923.23|27926.76|27926.76|27923.23|27923.23|0
1654590290000|2022-06-07 08:24:50|27916.16|27916.16|27919.69|27919.69|27919.69|27919.69|27916.16|27916.16|0
1654590300000|2022-06-07 08:25:00|27923.23|27923.23|27933.83|27933.83|27933.83|27933.83|27923.23|27923.23|0
1654590310000|2022-06-07 08:25:10|27933.23|27933.23|27933.23|27933.23|27933.23|27933.23|27933.23|27933.23|0
1654590340000|2022-06-07 08:25:40|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|27940.3|0
1654590360000|2022-06-07 08:26:00|27939.4|27939.4|27939.4|27939.4|27939.4|27939.4|27939.4|27939.4|0
1654590370000|2022-06-07 08:26:10|27942.93|27942.93|27939.4|27939.4|27942.93|27942.93|27939.4|27939.4|0
1654590380000|2022-06-07 08:26:20|27942.93|27942.93|27942.93|27942.93|27942.93|27942.93|27942.93|27942.93|0
1654590410000|2022-06-07 08:26:50|27953.54|27953.54|27957.07|27957.07|27957.07|27957.07|27953.54|27953.54|0
1654590420000|2022-06-07 08:27:00|27950|27950|27955.04|27955.04|27955.04|27955.04|27950|27950|0
1654590430000|2022-06-07 08:27:10|27955.64|27955.64|27966.25|27966.25|27966.25|27966.25|27955.64|27955.64|0
1654590450000|2022-06-07 08:27:30|27966.55|27966.55|27966.55|27966.55|27966.55|27966.55|27966.55|27966.55|0
1654590470000|2022-06-07 08:27:50|27959.48|27959.48|27945.34|27945.34|27959.48|27959.48|27945.34|27945.34|0
1654590480000|2022-06-07 08:28:00|27938.27|27938.27|27938.27|27938.27|27938.27|27938.27|27938.27|27938.27|0
1654590510000|2022-06-07 08:28:30|27952.41|27952.41|27948.87|27948.87|27952.41|27952.41|27948.87|27948.87|0
1654590530000|2022-06-07 08:28:50|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|27949.36|0
1654590540000|2022-06-07 08:29:00|27952.89|27952.89|27952.89|27952.89|27952.89|27952.89|27952.89|27952.89|0
1654590600000|2022-06-07 08:30:00|27949.36|27949.36|27942.29|27942.29|27949.36|27949.36|27942.29|27942.29|0
1654590610000|2022-06-07 08:30:10|27942.59|27942.59|27942.59|27942.59|27942.59|27942.59|27942.59|27942.59|0
1654590620000|2022-06-07 08:30:20|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|27942.89|0
1654590660000|2022-06-07 08:31:00|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|0
1654590670000|2022-06-07 08:31:10|27939.65|27939.65|27939.65|27939.65|27939.65|27939.65|27939.65|27939.65|0
1654590710000|2022-06-07 08:31:50|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|0
1654590730000|2022-06-07 08:32:10|27939.65|27939.65|27936.12|27936.12|27939.65|27939.65|27936.12|27936.12|0
1654590830000|2022-06-07 08:33:50|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|27943.19|0
1654590840000|2022-06-07 08:34:00|27939.65|27939.65|27939.65|27939.65|27939.65|27939.65|27939.65|27939.65|0
1654590950000|2022-06-07 08:35:50|27943.19|27943.19|27947.32|27947.32|27947.32|27947.32|27943.19|27943.19|0
1654590960000|2022-06-07 08:36:00|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|27940.25|0
1654591010000|2022-06-07 08:36:50|27943.79|27943.79|27947.32|27947.32|27947.32|27947.32|27943.79|27943.79|0
1654591020000|2022-06-07 08:37:00|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|27943.79|0
1654591030000|2022-06-07 08:37:10|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|27943.38|0
1654591110000|2022-06-07 08:38:30|27946.91|27946.91|27946.91|27946.91|27946.91|27946.91|27946.91|27946.91|0
1654591130000|2022-06-07 08:38:50|27953.98|27953.98|27954.35|27954.35|27954.35|27954.35|27953.98|27953.98|0
1654591140000|2022-06-07 08:39:00|27954.65|27954.65|27955.55|27955.55|27955.55|27955.55|27954.65|27954.65|0
1654591150000|2022-06-07 08:39:10|27952.01|27952.01|27952.01|27952.01|27952.01|27952.01|27952.01|27952.01|0
1654591160000|2022-06-07 08:39:20|27951.71|27951.71|27951.83|27951.83|27951.83|27951.83|27951.71|27951.71|0
1654591180000|2022-06-07 08:39:40|27955.37|27955.37|27953.06|27953.06|27956.6|27956.6|27953.06|27953.06|0
1654591240000|2022-06-07 08:40:40|27953.66|27953.66|27953.66|27953.66|27953.66|27953.66|27953.66|27953.66|0
1654591260000|2022-06-07 08:41:00|27950.13|27950.13|27950.13|27950.13|27950.13|27950.13|27950.13|27950.13|0
1654591270000|2022-06-07 08:41:10|27943.06|27943.06|27943.06|27943.06|27943.06|27943.06|27943.06|27943.06|0
1654591280000|2022-06-07 08:41:20|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|27942.46|0
1654591290000|2022-06-07 08:41:30|27953.06|27953.06|27953.06|27953.06|27956.6|27956.6|27953.06|27953.06|0
1654591300000|2022-06-07 08:41:40|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|27956.6|0
1654591310000|2022-06-07 08:41:50|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|0
1654591350000|2022-06-07 08:42:30|27970.74|27970.74|27967.2|27967.2|27970.74|27970.74|27967.2|27967.2|0
1654591380000|2022-06-07 08:43:00|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|0
1654591390000|2022-06-07 08:43:10|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|0
1654591400000|2022-06-07 08:43:20|27977.81|27977.81|27970.74|27970.74|27977.81|27977.81|27967.2|27967.2|0
1654591410000|2022-06-07 08:43:30|27967.2|27967.2|27967.2|27967.2|27967.2|27967.2|27967.2|27967.2|0
1654591420000|2022-06-07 08:43:40|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|0
1654591430000|2022-06-07 08:43:50|27974.27|27974.27|27974.27|27974.27|27974.27|27974.27|27974.27|27974.27|0
1654591440000|2022-06-07 08:44:00|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|27970.74|0
1654591470000|2022-06-07 08:44:30|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|27963.67|0
1654591550000|2022-06-07 08:45:50|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|27960.13|0
1654591610000|2022-06-07 08:46:50|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|27981.34|0
1654591630000|2022-06-07 08:47:10|27970.74|27970.74|27967.2|27967.2|27970.74|27970.74|27967.2|27967.2|0
1654591640000|2022-06-07 08:47:20|27970.74|27970.74|27971.27|27971.27|27974.27|27974.27|27970.74|27970.74|0
1654591650000|2022-06-07 08:47:30|27974.8|27974.8|27974.8|27974.8|27974.8|27974.8|27974.8|27974.8|0
1654591690000|2022-06-07 08:48:10|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|27981.87|0
1654591720000|2022-06-07 08:48:40|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|27985.41|0
1654591760000|2022-06-07 08:49:20|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|27984.81|0
1654591770000|2022-06-07 08:49:30|27984.21|27984.21|27984.21|27984.21|27984.21|27984.21|27984.21|27984.21|0
1654591790000|2022-06-07 08:49:50|27987.74|27987.74|27987.74|27987.74|27987.74|27987.74|27987.74|27987.74|0
1654591800000|2022-06-07 08:50:00|27980.67|27980.67|27977.14|27977.14|27980.67|27980.67|27977.14|27977.14|0
1654591810000|2022-06-07 08:50:10|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|27973.6|0
1654591860000|2022-06-07 08:51:00|27977.14|27977.14|27977.44|27977.44|27977.44|27977.44|27973.3|27973.3|0
1654591870000|2022-06-07 08:51:10|27984.51|27984.51|27992.18|27992.18|27992.18|27992.18|27984.51|27984.51|0
1654591890000|2022-06-07 08:51:30|27988.64|27988.64|27992.18|27992.18|27992.18|27992.18|27988.64|27988.64|0
1654591900000|2022-06-07 08:51:40|27995.71|27995.71|27995.11|27995.11|27995.71|27995.71|27995.11|27995.11|0
1654591910000|2022-06-07 08:51:50|27988.04|27988.04|27988.04|27988.04|27988.04|27988.04|27988.04|27988.04|0
1654591920000|2022-06-07 08:52:00|27980.97|27980.97|27973.9|27973.9|27980.97|27980.97|27973.9|27973.9|0
1654591930000|2022-06-07 08:52:10|27977.44|27977.44|27977.44|27977.44|27977.44|27977.44|27977.44|27977.44|0
1654591990000|2022-06-07 08:53:10|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|27970.37|0
1654592020000|2022-06-07 08:53:40|27963.3|27963.3|27963.3|27963.3|27963.3|27963.3|27963.3|27963.3|0
1654592060000|2022-06-07 08:54:20|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|27966.83|0
1654592090000|2022-06-07 08:54:50|27968.03|27968.03|27968.03|27968.03|27968.03|27968.03|27968.03|27968.03|0
1654592100000|2022-06-07 08:55:00|27968.94|27968.94|27968.94|27968.94|27968.94|27968.94|27968.94|27968.94|0
1654592130000|2022-06-07 08:55:30|27976|27976|27976|27976|27979.54|27979.54|27976|27976|0
1654592140000|2022-06-07 08:55:40|27979.54|27979.54|27997.21|27997.21|27997.21|27997.21|27979.54|27979.54|0
1654592170000|2022-06-07 08:56:10|28014.89|28014.89|28007.82|28007.82|28014.89|28014.89|28007.82|28007.82|0
1654592190000|2022-06-07 08:56:30|28004.28|28004.28|28011.35|28011.35|28011.35|28011.35|28004.28|28004.28|0
1654592200000|2022-06-07 08:56:40|28007.82|28007.82|28014.89|28014.89|28014.89|28014.89|28007.82|28007.82|0
1654592260000|2022-06-07 08:57:40|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|28025.49|0
1654592310000|2022-06-07 08:58:30|28024.67|28024.67|28024.67|28024.67|28024.67|28024.67|28024.67|28024.67|0
1654592320000|2022-06-07 08:58:40|28035.28|28035.28|28035.28|28035.28|28035.28|28035.28|28035.28|28035.28|0
1654592330000|2022-06-07 08:58:50|28042.35|28042.35|28042.35|28042.35|28042.35|28042.35|28042.35|28042.35|0
1654592340000|2022-06-07 08:59:00|28035.28|28035.28|28031.74|28031.74|28038.81|28038.81|28031.74|28031.74|0
1654592350000|2022-06-07 08:59:10|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|28031.14|0
1654592360000|2022-06-07 08:59:20|28027.61|28027.61|28027.61|28027.61|28027.61|28027.61|28027.61|28027.61|0
1654592400000|2022-06-07 09:00:00|28024.07|28024.07|28009.93|28009.93|28024.07|28024.07|28009.93|28009.93|0
1654592410000|2022-06-07 09:00:10|28013.47|28013.47|28020.54|28020.54|28020.54|28020.54|28013.47|28013.47|0
1654592420000|2022-06-07 09:00:20|28017|28017|28017|28017|28017|28017|28017|28017|0
1654592430000|2022-06-07 09:00:30|28013.47|28013.47|28013.47|28013.47|28013.47|28013.47|28013.47|28013.47|0
1654592440000|2022-06-07 09:00:40|28017|28017|28017|28017|28017|28017|28017|28017|0
1654592480000|2022-06-07 09:01:20|28015.5|28015.5|28008.43|28008.43|28015.5|28015.5|28008.43|28008.43|0
1654592490000|2022-06-07 09:01:30|28011.97|28011.97|28011.97|28011.97|28011.97|28011.97|28011.97|28011.97|0
1654592510000|2022-06-07 09:01:50|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|28008.43|0
1654592520000|2022-06-07 09:02:00|28001.36|28001.36|27997.83|27997.83|28001.36|28001.36|27997.83|27997.83|0
1654592530000|2022-06-07 09:02:10|27998.13|27998.13|27997.53|27997.53|27998.13|27998.13|27997.53|27997.53|0
1654592570000|2022-06-07 09:02:50|27993.99|27993.99|27993.99|27993.99|27993.99|27993.99|27993.99|27993.99|0
1654592620000|2022-06-07 09:03:40|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|0
1654592630000|2022-06-07 09:03:50|27993.99|27993.99|27993.99|27993.99|27993.99|27993.99|27993.99|27993.99|0
1654592650000|2022-06-07 09:04:10|27990.46|27990.46|27990.46|27990.46|27990.46|27990.46|27990.46|27990.46|0
1654592660000|2022-06-07 09:04:20|27990.16|27990.16|27990.16|27990.16|27990.16|27990.16|27990.16|27990.16|0
1654592670000|2022-06-07 09:04:30|27986.62|27986.62|27986.62|27986.62|27986.62|27986.62|27986.62|27986.62|0
1654592700000|2022-06-07 09:05:00|27983.09|27983.09|27983.09|27983.09|27983.09|27983.09|27983.09|27983.09|0
1654592710000|2022-06-07 09:05:10|27982.72|27982.72|27986.26|27986.26|27989.79|27989.79|27982.72|27982.72|0
1654592800000|2022-06-07 09:06:40|27993.33|27993.33|27989.79|27989.79|27993.33|27993.33|27989.79|27989.79|0
1654592840000|2022-06-07 09:07:20|27986.26|27986.26|27986.26|27986.26|27986.26|27986.26|27986.26|27986.26|0
1654592850000|2022-06-07 09:07:30|27996.86|27996.86|27996.86|27996.86|28000.4|28000.4|27996.86|27996.86|0
1654592880000|2022-06-07 09:08:00|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|27995.96|0
1654592930000|2022-06-07 09:08:50|27996.56|27996.56|27996.56|27996.56|27996.56|27996.56|27996.56|27996.56|0
1654592940000|2022-06-07 09:09:00|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|27997.05|0
1654592980000|2022-06-07 09:09:40|28007.65|28007.65|28004.12|28004.12|28007.65|28007.65|28004.12|28004.12|0
1654592990000|2022-06-07 09:09:50|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|0
1654593010000|2022-06-07 09:10:10|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|27999.98|0
1654593030000|2022-06-07 09:10:30|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|28003.52|0
1654593050000|2022-06-07 09:10:50|28010.59|28010.59|28014.12|28014.12|28014.12|28014.12|28010.59|28010.59|0
1654593080000|2022-06-07 09:11:20|28013.52|28013.52|28013.52|28013.52|28013.52|28013.52|28013.52|28013.52|0
1654593110000|2022-06-07 09:11:50|28006.45|28006.45|28002.91|28002.91|28006.45|28006.45|28002.91|28002.91|0
1654593120000|2022-06-07 09:12:00|27992.31|27992.31|27992.31|27992.31|27992.31|27992.31|27992.31|27992.31|0
1654593130000|2022-06-07 09:12:10|27985.24|27985.24|27978.17|27978.17|27985.24|27985.24|27978.17|27978.17|0
1654593180000|2022-06-07 09:13:00|27988.77|27988.77|27995.84|27995.84|27995.84|27995.84|27988.77|27988.77|0
1654593220000|2022-06-07 09:13:40|27992.31|27992.31|27992.31|27992.31|27995.84|27995.84|27992.31|27992.31|0
1654593230000|2022-06-07 09:13:50|27988.77|27988.77|27988.77|27988.77|27988.77|27988.77|27988.77|27988.77|0
1654593260000|2022-06-07 09:14:20|27995.84|27995.84|27999.38|27999.38|27999.38|27999.38|27995.84|27995.84|0
1654593270000|2022-06-07 09:14:30|27999.08|27999.08|27999.68|27999.68|27999.68|27999.68|27999.08|27999.08|0
1654593290000|2022-06-07 09:14:50|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|27992.61|0
1654593300000|2022-06-07 09:15:00|27989.08|27989.08|27989.08|27989.08|27989.08|27989.08|27989.08|27989.08|0
1654593340000|2022-06-07 09:15:40|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|27996.15|0
1654593380000|2022-06-07 09:16:20|27992.61|27992.61|27989.08|27989.08|27992.61|27992.61|27989.08|27989.08|0
1654593390000|2022-06-07 09:16:30|27985.54|27985.54|27985.54|27985.54|27985.54|27985.54|27985.54|27985.54|0
1654593420000|2022-06-07 09:17:00|27989.08|27989.08|27996.15|27996.15|27996.15|27996.15|27989.08|27989.08|0
1654593470000|2022-06-07 09:17:50|27992.61|27992.61|27974.33|27974.33|27992.61|27992.61|27974.33|27974.33|0
1654593480000|2022-06-07 09:18:00|27970.8|27970.8|27977.87|27977.87|27977.87|27977.87|27970.8|27970.8|0
1654593490000|2022-06-07 09:18:10|27988.47|27988.47|27988.47|27988.47|27988.47|27988.47|27988.47|27988.47|0
1654593500000|2022-06-07 09:18:20|27984.94|27984.94|27981.4|27981.4|27984.94|27984.94|27981.4|27981.4|0
1654593510000|2022-06-07 09:18:30|27977.87|27977.87|27977.87|27977.87|27977.87|27977.87|27977.87|27977.87|0
1654593530000|2022-06-07 09:18:50|27978.17|27978.17|27978.17|27978.17|27978.17|27978.17|27978.17|27978.17|0
1654593540000|2022-06-07 09:19:00|27978.47|27978.47|27978.77|27978.77|27978.77|27978.77|27978.47|27978.47|0
1654593550000|2022-06-07 09:19:10|27975.24|27975.24|27975.24|27975.24|27975.24|27975.24|27975.24|27975.24|0
1654593570000|2022-06-07 09:19:30|27975.54|27975.54|27976.44|27976.44|27976.44|27976.44|27975.54|27975.54|0
1654593580000|2022-06-07 09:19:40|27975.84|27975.84|27975.84|27975.84|27975.84|27975.84|27975.84|27975.84|0
1654593590000|2022-06-07 09:19:50|27982.91|27982.91|27982.91|27982.91|27982.91|27982.91|27982.91|27982.91|0
1654593620000|2022-06-07 09:20:20|27986.44|27986.44|27986.44|27986.44|27986.44|27986.44|27986.44|27986.44|0
1654593630000|2022-06-07 09:20:30|27993.51|27993.51|27993.51|27993.51|27993.51|27993.51|27993.51|27993.51|0
1654593640000|2022-06-07 09:20:40|27994.71|27994.71|27995.31|27995.31|27995.31|27995.31|27994.71|27994.71|0
1654593650000|2022-06-07 09:20:50|28002.38|28002.38|28002.38|28002.38|28002.38|28002.38|28002.38|28002.38|0
1654593670000|2022-06-07 09:21:10|28003.61|28003.61|28004.02|28004.02|28004.02|28004.02|28003.61|28003.61|0
1654593690000|2022-06-07 09:21:30|28011.09|28011.09|28014.63|28014.63|28014.63|28014.63|28011.09|28011.09|0
1654593700000|2022-06-07 09:21:40|28014.33|28014.33|28014.93|28014.93|28014.93|28014.93|28014.33|28014.33|0
1654593710000|2022-06-07 09:21:50|28011.39|28011.39|28004.32|28004.32|28011.39|28011.39|28004.32|28004.32|0
1654593720000|2022-06-07 09:22:00|28007.86|28007.86|28025.53|28025.53|28025.53|28025.53|28007.86|28007.86|0
1654593740000|2022-06-07 09:22:20|28029.07|28029.07|28029.07|28029.07|28029.07|28029.07|28029.07|28029.07|0
1654593760000|2022-06-07 09:22:40|28032.6|28032.6|28032.6|28032.6|28032.6|28032.6|28032.6|28032.6|0
1654593770000|2022-06-07 09:22:50|28029.07|28029.07|28022|28022|28029.07|28029.07|28022|28022|0
1654593780000|2022-06-07 09:23:00|28018.46|28018.46|28018.76|28018.76|28018.76|28018.76|28018.46|28018.46|0
1654593790000|2022-06-07 09:23:10|28025.83|28025.83|28026.13|28026.13|28026.13|28026.13|28025.83|28025.83|0
1654593800000|2022-06-07 09:23:20|28022.6|28022.6|28004.92|28004.92|28022.6|28022.6|28004.92|28004.92|0
1654593910000|2022-06-07 09:25:10|28008.46|28008.46|28015.83|28015.83|28015.83|28015.83|28008.46|28008.46|0
1654593920000|2022-06-07 09:25:20|28015.23|28015.23|28015.23|28015.23|28015.23|28015.23|28015.23|28015.23|0
1654593990000|2022-06-07 09:26:30|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|28014.41|0
1654594010000|2022-06-07 09:26:50|28017.94|28017.94|28017.94|28017.94|28017.94|28017.94|28017.94|28017.94|0
1654594030000|2022-06-07 09:27:10|28014.41|28014.41|28003.8|28003.8|28014.41|28014.41|28003.8|28003.8|0
1654594060000|2022-06-07 09:27:40|28010.87|28010.87|28010.57|28010.57|28010.87|28010.87|28010.57|28010.57|0
1654594110000|2022-06-07 09:28:30|28003.5|28003.5|28003.2|28003.2|28003.5|28003.5|28003.2|28003.2|0
1654594160000|2022-06-07 09:29:20|28010.27|28010.27|28013.81|28013.81|28013.81|28013.81|28010.27|28010.27|0
1654594190000|2022-06-07 09:29:50|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|0
1654594210000|2022-06-07 09:30:10|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|0
1654594230000|2022-06-07 09:30:30|28017.64|28017.64|28017.64|28017.64|28017.64|28017.64|28017.64|28017.64|0
1654594250000|2022-06-07 09:30:50|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|0
1654594260000|2022-06-07 09:31:00|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|28010.57|0
1654594380000|2022-06-07 09:33:00|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|28014.11|0
1654594420000|2022-06-07 09:33:40|28017.64|28017.64|28018.87|28018.87|28018.87|28018.87|28017.64|28017.64|0
1654594440000|2022-06-07 09:34:00|28011.8|28011.8|28011.8|28011.8|28011.8|28011.8|28011.8|28011.8|0
1654594460000|2022-06-07 09:34:20|28008.27|28008.27|28000.6|28000.6|28008.27|28008.27|28000.6|28000.6|0
1654594470000|2022-06-07 09:34:30|27997.06|27997.06|27997.06|27997.06|27997.06|27997.06|27997.06|27997.06|0
1654594500000|2022-06-07 09:35:00|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|0
1654594540000|2022-06-07 09:35:40|27985.26|27985.26|27985.26|27985.26|27985.26|27985.26|27985.26|27985.26|0
1654594560000|2022-06-07 09:36:00|27984.05|27984.05|27988.79|27988.79|27988.79|27988.79|27984.05|27984.05|0
1654594570000|2022-06-07 09:36:10|27989.09|27989.09|27989.09|27989.09|27989.09|27989.09|27989.09|27989.09|0
1654594580000|2022-06-07 09:36:20|27989.99|27989.99|27990.29|27990.29|27990.29|27990.29|27989.99|27989.99|0
1654594600000|2022-06-07 09:36:40|28000.9|28000.9|28000.9|28000.9|28000.9|28000.9|28000.9|28000.9|0
1654594640000|2022-06-07 09:37:20|27996.76|27996.76|27989.39|27989.39|27996.76|27996.76|27989.39|27989.39|0
1654594670000|2022-06-07 09:37:50|27985.86|27985.86|27978.79|27978.79|27985.86|27985.86|27978.79|27978.79|0
1654594680000|2022-06-07 09:38:00|27982.32|27982.32|27982.32|27982.32|27982.32|27982.32|27982.32|27982.32|0
1654594700000|2022-06-07 09:38:20|27971.72|27971.72|27968.18|27968.18|27971.72|27971.72|27968.18|27968.18|0
1654594770000|2022-06-07 09:39:30|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|27967.36|0
1654594780000|2022-06-07 09:39:40|27963.83|27963.83|27967.36|27967.36|27967.36|27967.36|27963.83|27963.83|0
1654594790000|2022-06-07 09:39:50|27963.83|27963.83|27960.29|27960.29|27963.83|27963.83|27956.76|27956.76|0
1654594810000|2022-06-07 09:40:10|27959.88|27959.88|27959.88|27959.88|27959.88|27959.88|27959.88|27959.88|0
1654594820000|2022-06-07 09:40:20|27966.95|27966.95|27966.95|27966.95|27966.95|27966.95|27966.95|27966.95|0
1654594940000|2022-06-07 09:42:20|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|27970.49|0
1654594950000|2022-06-07 09:42:30|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|27970.19|0
1654594980000|2022-06-07 09:43:00|27973.72|27973.72|27973.72|27973.72|27973.72|27973.72|27973.72|27973.72|0
1654595100000|2022-06-07 09:45:00|27980.79|27980.79|27984.33|27984.33|27987.86|27987.86|27980.79|27980.79|0
1654595130000|2022-06-07 09:45:30|27987.86|27987.86|27980.79|27980.79|27987.86|27987.86|27980.79|27980.79|0
1654595250000|2022-06-07 09:47:30|27984.33|27984.33|27984.33|27984.33|27987.86|27987.86|27984.33|27984.33|0
1654595260000|2022-06-07 09:47:40|27980.79|27980.79|27973.72|27973.72|27980.79|27980.79|27973.72|27973.72|0
1654595310000|2022-06-07 09:48:30|27966.65|27966.65|27973.72|27973.72|27973.72|27973.72|27966.65|27966.65|0
1654595320000|2022-06-07 09:48:40|27984.33|27984.33|27980.79|27980.79|27984.33|27984.33|27980.79|27980.79|0
1654595390000|2022-06-07 09:49:50|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|27984.33|0
1654595420000|2022-06-07 09:50:20|27980.79|27980.79|27981.99|27981.99|27981.99|27981.99|27980.79|27980.79|0
1654595430000|2022-06-07 09:50:30|27982.59|27982.59|27981.99|27981.99|27982.59|27982.59|27981.99|27981.99|0
1654595540000|2022-06-07 09:52:20|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|0
1654595640000|2022-06-07 09:54:00|27967.85|27967.85|27967.85|27967.85|27971.39|27971.39|27967.85|27967.85|0
1654595720000|2022-06-07 09:55:20|27974.92|27974.92|27974.92|27974.92|27974.92|27974.92|27974.92|27974.92|0
1654595730000|2022-06-07 09:55:30|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|27971.39|0
1654595780000|2022-06-07 09:56:20|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1654595790000|2022-06-07 09:56:30|27978.76|27978.76|27978.76|27978.76|27978.76|27978.76|27978.76|27978.76|0
1654595800000|2022-06-07 09:56:40|27975.22|27975.22|27975.22|27975.22|27975.22|27975.22|27975.22|27975.22|0
1654595820000|2022-06-07 09:57:00|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|0
1654595940000|2022-06-07 09:59:00|27967.75|27967.75|27967.75|27967.75|27967.75|27967.75|27967.75|27967.75|0
1654595950000|2022-06-07 09:59:10|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|0
1654595960000|2022-06-07 09:59:20|27967.75|27967.75|27967.75|27967.75|27967.75|27967.75|27967.75|27967.75|0
1654595970000|2022-06-07 09:59:30|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|0
1654596000000|2022-06-07 10:00:00|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|0
1654596020000|2022-06-07 10:00:20|27971.28|27971.28|27974.81|27974.81|27974.81|27974.81|27971.28|27971.28|0
1654596090000|2022-06-07 10:01:30|27971.28|27971.28|27974.81|27974.81|27974.81|27974.81|27971.28|27971.28|0
1654596110000|2022-06-07 10:01:50|27971.28|27971.28|27971.28|27971.28|27971.28|27971.28|27967.75|27967.75|0
1654596130000|2022-06-07 10:02:10|27967.75|27967.75|27971.28|27971.28|27971.28|27971.28|27967.75|27967.75|0
1654596160000|2022-06-07 10:02:40|27967.75|27967.75|27971.28|27971.28|27971.28|27971.28|27967.75|27967.75|0
1654596230000|2022-06-07 10:03:50|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|27974.81|0
1654596240000|2022-06-07 10:04:00|27967.75|27967.75|27971.28|27971.28|27971.28|27971.28|27967.75|27967.75|0
1654596270000|2022-06-07 10:04:30|27970.68|27970.68|27970.98|27970.98|27970.98|27970.98|27970.68|27970.68|0
1654596280000|2022-06-07 10:04:40|27974.51|27974.51|27974.51|27974.51|27974.51|27974.51|27974.51|27974.51|0
1654596340000|2022-06-07 10:05:40|27967.44|27967.44|27974.51|27974.51|27974.51|27974.51|27967.44|27967.44|0
1654596380000|2022-06-07 10:06:20|27978.05|27978.05|27974.51|27974.51|27978.05|27978.05|27974.51|27974.51|0
1654596480000|2022-06-07 10:08:00|27978.05|27978.05|27974.51|27974.51|27978.05|27978.05|27974.51|27974.51|0
1654596490000|2022-06-07 10:08:10|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|27978.05|0
1654596520000|2022-06-07 10:08:40|27970.98|27970.98|27970.98|27970.98|27970.98|27970.98|27970.98|27970.98|0
1654596540000|2022-06-07 10:09:00|27981.58|27981.58|27978.05|27978.05|27981.58|27981.58|27978.05|27978.05|0
1654596550000|2022-06-07 10:09:10|27977.75|27977.75|27978.05|27978.05|27978.05|27978.05|27977.75|27977.75|0
1654596570000|2022-06-07 10:09:30|27977.45|27977.45|27977.45|27977.45|27977.45|27977.45|27977.45|27977.45|0
1654596600000|2022-06-07 10:10:00|27976.85|27976.85|27976.85|27976.85|27976.85|27976.85|27976.85|27976.85|0
1654596660000|2022-06-07 10:11:00|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|0
1654596670000|2022-06-07 10:11:10|27973.61|27973.61|27973.61|27973.61|27973.61|27973.61|27973.61|27973.61|0
1654596700000|2022-06-07 10:11:40|27980.68|27980.68|27980.68|27980.68|27980.68|27980.68|27980.68|27980.68|0
1654596820000|2022-06-07 10:13:40|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|0
1654596830000|2022-06-07 10:13:50|27973.61|27973.61|27970.08|27970.08|27973.61|27973.61|27970.08|27970.08|0
1654596870000|2022-06-07 10:14:30|27969.67|27969.67|27969.67|27969.67|27969.67|27969.67|27969.67|27969.67|0
1654596880000|2022-06-07 10:14:40|27973.2|27973.2|27972.79|27972.79|27973.2|27973.2|27972.79|27972.79|0
1654596890000|2022-06-07 10:14:50|27979.86|27979.86|27976.33|27976.33|27983.4|27983.4|27976.33|27976.33|0
1654596910000|2022-06-07 10:15:10|27972.79|27972.79|27972.79|27972.79|27972.79|27972.79|27972.79|27972.79|0
1654596920000|2022-06-07 10:15:20|27973.2|27973.2|27972.79|27972.79|27973.2|27973.2|27972.79|27972.79|0
1654596940000|2022-06-07 10:15:40|27969.26|27969.26|27976.33|27976.33|27976.33|27976.33|27969.26|27969.26|0
1654596960000|2022-06-07 10:16:00|27965.72|27965.72|27965.72|27965.72|27965.72|27965.72|27965.72|27965.72|0
1654596980000|2022-06-07 10:16:20|27965.12|27965.12|27965.12|27965.12|27965.12|27965.12|27965.12|27965.12|0
1654596990000|2022-06-07 10:16:30|27961.59|27961.59|27961.59|27961.59|27961.59|27961.59|27961.59|27961.59|0
1654597000000|2022-06-07 10:16:40|27965.12|27965.12|27965.12|27965.12|27968.66|27968.66|27965.12|27965.12|0
1654597050000|2022-06-07 10:17:30|27968.66|27968.66|27968.66|27968.66|27968.66|27968.66|27965.12|27965.12|0
1654597090000|2022-06-07 10:18:10|27968.25|27968.25|27964.71|27964.71|27968.25|27968.25|27964.71|27964.71|0
1654597100000|2022-06-07 10:18:20|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|27968.25|0
1654597150000|2022-06-07 10:19:10|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|0
1654597170000|2022-06-07 10:19:30|27963.81|27963.81|27964.41|27964.41|27964.41|27964.41|27963.81|27963.81|0
1654597180000|2022-06-07 10:19:40|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|27964.71|0
1654597210000|2022-06-07 10:20:10|27965.01|27965.01|27965.31|27965.31|27965.31|27965.31|27965.01|27965.01|0
1654597220000|2022-06-07 10:20:20|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|27972.38|0
1654597230000|2022-06-07 10:20:30|27975.92|27975.92|27972.38|27972.38|27975.92|27975.92|27972.08|27972.08|0
1654597240000|2022-06-07 10:20:40|27972.08|27972.08|27972.08|27972.08|27972.08|27972.08|27972.08|27972.08|0
1654597250000|2022-06-07 10:20:50|27972.38|27972.38|27970.58|27970.58|27972.38|27972.38|27970.58|27970.58|0
1654597310000|2022-06-07 10:21:50|27974.12|27974.12|27972.61|27972.61|27974.12|27974.12|27972.31|27972.31|0
1654597320000|2022-06-07 10:22:00|27962.01|27962.01|27964.94|27964.94|27965.54|27965.54|27962.01|27962.01|0
1654597340000|2022-06-07 10:22:20|27961.41|27961.41|27964.94|27964.94|27964.94|27964.94|27961.41|27961.41|0
1654597370000|2022-06-07 10:22:50|27965.24|27965.24|27965.24|27965.24|27965.24|27965.24|27965.24|27965.24|0
1654597380000|2022-06-07 10:23:00|27964.94|27964.94|27964.94|27964.94|27964.94|27964.94|27964.94|27964.94|0
1654597390000|2022-06-07 10:23:10|27961.41|27961.41|27972.01|27972.01|27972.01|27972.01|27961.41|27961.41|0
1654597400000|2022-06-07 10:23:20|27964.94|27964.94|27972.01|27972.01|27972.01|27972.01|27964.94|27964.94|0
1654597450000|2022-06-07 10:24:10|27964.94|27964.94|27969.08|27969.08|27969.08|27969.08|27961.41|27961.41|0
1654597470000|2022-06-07 10:24:30|27969.98|27969.98|27969.98|27969.98|27969.98|27969.98|27969.98|27969.98|0
1654597480000|2022-06-07 10:24:40|27973.52|27973.52|27973.52|27973.52|27973.52|27973.52|27973.52|27973.52|0
1654597510000|2022-06-07 10:25:10|27977.05|27977.05|27977.05|27977.05|27977.05|27977.05|27977.05|27977.05|0
1654597540000|2022-06-07 10:25:40|27987.65|27987.65|27987.65|27987.65|27987.65|27987.65|27987.65|27987.65|0
1654597600000|2022-06-07 10:26:40|27988.47|27988.47|27988.47|27988.47|27988.47|27988.47|27988.47|27988.47|0
1654597690000|2022-06-07 10:28:10|27988.77|27988.77|27988.77|27988.77|27988.77|27988.77|27988.77|27988.77|0
1654597750000|2022-06-07 10:29:10|27992.31|27992.31|27999.38|27999.38|27999.38|27999.38|27992.31|27992.31|0
1654597760000|2022-06-07 10:29:20|27999.08|27999.08|27999.08|27999.08|27999.08|27999.08|27999.08|27999.08|0
1654597770000|2022-06-07 10:29:30|27999.9|27999.9|27999.79|27999.79|27999.9|27999.9|27999.49|27999.49|0
1654597790000|2022-06-07 10:29:50|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|27999.49|0
1654597800000|2022-06-07 10:30:00|28003.02|28003.02|27999.49|27999.49|28003.02|28003.02|27999.49|27999.49|0
1654597830000|2022-06-07 10:30:30|27992.42|27992.42|27992.42|27992.42|27992.42|27992.42|27992.42|27992.42|0
1654597850000|2022-06-07 10:30:50|27995.95|27995.95|28003.02|28003.02|28003.02|28003.02|27995.95|27995.95|0
1654597860000|2022-06-07 10:31:00|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|28003.62|0
1654597880000|2022-06-07 10:31:20|28007.16|28007.16|28007.57|28007.57|28007.57|28007.57|28007.16|28007.16|0
1654597890000|2022-06-07 10:31:30|28014.64|28014.64|28015.24|28015.24|28015.24|28015.24|28014.64|28014.64|0
1654597900000|2022-06-07 10:31:40|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|0
1654597910000|2022-06-07 10:31:50|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|28022.31|0
1654597920000|2022-06-07 10:32:00|28022.61|28022.61|28022.61|28022.61|28022.61|28022.61|28022.61|28022.61|0
1654597930000|2022-06-07 10:32:10|28015.54|28015.54|28012.01|28012.01|28015.54|28015.54|28012.01|28012.01|0
1654597950000|2022-06-07 10:32:30|28008.47|28008.47|28008.47|28008.47|28008.47|28008.47|28008.47|28008.47|0
1654597990000|2022-06-07 10:33:10|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|0
1654598000000|2022-06-07 10:33:20|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|28005.24|0
1654598040000|2022-06-07 10:34:00|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|0
1654598050000|2022-06-07 10:34:10|28012.31|28012.31|28012.31|28012.31|28012.31|28012.31|28012.31|28012.31|0
1654598060000|2022-06-07 10:34:20|28012.01|28012.01|28012.01|28012.01|28012.01|28012.01|28012.01|28012.01|0
1654598070000|2022-06-07 10:34:30|28012.42|28012.42|28011.6|28011.6|28012.42|28012.42|28011.6|28011.6|0
1654598080000|2022-06-07 10:34:40|28004.53|28004.53|28004.53|28004.53|28004.53|28004.53|28004.53|28004.53|0
1654598090000|2022-06-07 10:34:50|28005.35|28005.35|28004.94|28004.94|28005.35|28005.35|28004.94|28004.94|0
1654598120000|2022-06-07 10:35:20|28001.4|28001.4|27997.87|27997.87|28001.4|28001.4|27997.87|27997.87|0
1654598130000|2022-06-07 10:35:30|27994.33|27994.33|27994.33|27994.33|27994.33|27994.33|27994.33|27994.33|0
1654598180000|2022-06-07 10:36:20|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|0
1654598200000|2022-06-07 10:36:40|28001.4|28001.4|27990.8|27990.8|28001.4|28001.4|27990.8|27990.8|0
1654598260000|2022-06-07 10:37:40|27987.26|27987.26|27986.66|27986.66|27987.26|27987.26|27986.66|27986.66|0
1654598320000|2022-06-07 10:38:40|27983.13|27983.13|27983.13|27983.13|27983.13|27983.13|27983.13|27983.13|0
1654598330000|2022-06-07 10:38:50|27979.59|27979.59|27990.2|27990.2|27990.2|27990.2|27979.59|27979.59|0
1654598340000|2022-06-07 10:39:00|27986.66|27986.66|27986.66|27986.66|27986.66|27986.66|27986.66|27986.66|0
1654598360000|2022-06-07 10:39:20|27993.73|27993.73|28007.87|28007.87|28007.87|28007.87|27993.73|27993.73|0
1654598380000|2022-06-07 10:39:40|28007.27|28007.27|28006.97|28006.97|28007.27|28007.27|28006.97|28006.97|0
1654598410000|2022-06-07 10:40:10|28003.43|28003.43|28002.83|28002.83|28003.43|28003.43|28002.83|28002.83|0
1654598420000|2022-06-07 10:40:20|28001.63|28001.63|28001.93|28001.93|28001.93|28001.93|28001.63|28001.63|0
1654598430000|2022-06-07 10:40:30|27998.4|27998.4|28001.93|28001.93|28001.93|28001.93|27998.4|27998.4|0
1654598530000|2022-06-07 10:42:10|27998.4|27998.4|27994.86|27994.86|27998.4|27998.4|27994.86|27994.86|0
1654598540000|2022-06-07 10:42:20|27994.26|27994.26|27994.86|27994.86|27994.86|27994.86|27994.26|27994.26|0
1654598550000|2022-06-07 10:42:30|27996.36|27996.36|27996.36|27996.36|27996.36|27996.36|27996.36|27996.36|0
1654598560000|2022-06-07 10:42:40|27996.66|27996.66|27996.66|27996.66|27996.66|27996.66|27996.66|27996.66|0
1654598570000|2022-06-07 10:42:50|27996.36|27996.36|27996.06|27996.06|27996.36|27996.36|27996.06|27996.06|0
1654598620000|2022-06-07 10:43:40|27999.6|27999.6|27999.6|27999.6|27999.6|27999.6|27999.6|27999.6|0
1654598630000|2022-06-07 10:43:50|28003.13|28003.13|28010.5|28010.5|28010.5|28010.5|28003.13|28003.13|0
1654598640000|2022-06-07 10:44:00|28003.43|28003.43|27999.9|27999.9|28003.43|28003.43|27999.9|27999.9|0
1654598650000|2022-06-07 10:44:10|27992.83|27992.83|27989.29|27989.29|27992.83|27992.83|27989.29|27989.29|0
1654598690000|2022-06-07 10:44:50|27989.59|27989.59|27996.66|27996.66|27996.66|27996.66|27989.59|27989.59|0
1654598720000|2022-06-07 10:45:20|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|27997.57|0
1654598760000|2022-06-07 10:46:00|27994.03|27994.03|27994.03|27994.03|27994.03|27994.03|27994.03|27994.03|0
1654598770000|2022-06-07 10:46:10|27994.33|27994.33|27994.33|27994.33|27994.33|27994.33|27994.33|27994.33|0
1654598790000|2022-06-07 10:46:30|27993.73|27993.73|27993.73|27993.73|27993.73|27993.73|27993.73|27993.73|0
1654598800000|2022-06-07 10:46:40|27994.03|27994.03|27997.57|27997.57|27997.57|27997.57|27994.03|27994.03|0
1654598810000|2022-06-07 10:46:50|27997.27|27997.27|27997.27|27997.27|27997.27|27997.27|27997.27|27997.27|0
1654598880000|2022-06-07 10:48:00|28000.8|28000.8|27997.27|27997.27|28000.8|28000.8|27997.27|27997.27|0
1654598900000|2022-06-07 10:48:20|28004.34|28004.34|28000.8|28000.8|28004.34|28004.34|28000.8|28000.8|0
1654598910000|2022-06-07 10:48:30|28001.4|28001.4|27997.87|27997.87|28008.47|28008.47|27997.87|27997.87|0
1654598930000|2022-06-07 10:48:50|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|0
1654598960000|2022-06-07 10:49:20|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|28015.54|0
1654598990000|2022-06-07 10:49:50|28008.47|28008.47|28001.4|28001.4|28008.47|28008.47|28001.4|28001.4|0
1654599030000|2022-06-07 10:50:30|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|28004.94|0
1654599050000|2022-06-07 10:50:50|28006.44|28006.44|28007.34|28007.34|28007.34|28007.34|28006.44|28006.44|0
1654599060000|2022-06-07 10:51:00|28010.87|28010.87|28010.57|28010.57|28010.87|28010.87|28010.57|28010.57|0
1654599070000|2022-06-07 10:51:10|28007.04|28007.04|28002.9|28002.9|28007.04|28007.04|28002.9|28002.9|0
1654599100000|2022-06-07 10:51:40|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|28009.97|0
1654599160000|2022-06-07 10:52:40|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|28010.38|0
1654599220000|2022-06-07 10:53:40|28006.85|28006.85|28003.31|28003.31|28006.85|28006.85|27999.78|27999.78|0
1654599230000|2022-06-07 10:53:50|28006.85|28006.85|28006.85|28006.85|28006.85|28006.85|28006.85|28006.85|0
1654599250000|2022-06-07 10:54:10|28008.35|28008.35|28008.35|28008.35|28008.35|28008.35|28008.35|28008.35|0
1654599270000|2022-06-07 10:54:30|28008.95|28008.95|28008.95|28008.95|28008.95|28008.95|28008.95|28008.95|0
1654599280000|2022-06-07 10:54:40|28008.35|28008.35|28008.35|28008.35|28008.35|28008.35|28008.35|28008.35|0
1654599350000|2022-06-07 10:55:50|28007.45|28007.45|28010.98|28010.98|28010.98|28010.98|28007.45|28007.45|0
1654599380000|2022-06-07 10:56:20|28007.45|28007.45|28007.45|28007.45|28007.45|28007.45|28007.45|28007.45|0
1654599400000|2022-06-07 10:56:40|28003.91|28003.91|28003.91|28003.91|28003.91|28003.91|28003.91|28003.91|0
1654599430000|2022-06-07 10:57:10|28004.21|28004.21|28004.21|28004.21|28004.21|28004.21|28004.21|28004.21|0
1654599470000|2022-06-07 10:57:50|28004.62|28004.62|28004.62|28004.62|28004.62|28004.62|28004.62|28004.62|0
1654599520000|2022-06-07 10:58:40|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|28001.09|0
1654599530000|2022-06-07 10:58:50|28004.62|28004.62|28004.62|28004.62|28004.62|28004.62|28004.62|28004.62|0
1654599540000|2022-06-07 10:59:00|28004.38|28004.38|28003.96|28003.96|28004.38|28004.38|28003.96|28003.96|0
1654599550000|2022-06-07 10:59:10|28003.55|28003.55|27970.72|27970.72|28003.96|28003.96|27967.6|27967.6|0
1654599560000|2022-06-07 10:59:20|27970.42|27970.42|27981.77|27981.77|27982.07|27982.07|27970.01|27970.01|0
1654599570000|2022-06-07 10:59:30|27967.63|27967.63|27968.34|27968.34|27975.41|27975.41|27967.03|27967.03|0
1654599580000|2022-06-07 10:59:40|27964.8|27964.8|27966.13|27966.13|27968.34|27968.34|27964.8|27964.8|0
1654599590000|2022-06-07 10:59:50|27965.4|27965.4|27971.57|27971.57|27975.1|27975.1|27957.43|27957.43|0
1654599600000|2022-06-07 11:00:00|27972.05|27972.05|27972.05|27972.05|27972.05|27972.05|27972.05|27972.05|0
1654599610000|2022-06-07 11:00:10|27964.98|27964.98|27961.69|27961.69|27965.22|27965.22|27961.69|27961.69|0
1654599620000|2022-06-07 11:00:20|27965.22|27965.22|27972.29|27972.29|27972.29|27972.29|27965.22|27965.22|0
1654599640000|2022-06-07 11:00:40|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1654599660000|2022-06-07 11:01:00|27968.16|27968.16|27961.09|27961.09|27968.16|27968.16|27961.09|27961.09|0
1654599670000|2022-06-07 11:01:10|27964.62|27964.62|27968.16|27968.16|27975.23|27975.23|27964.62|27964.62|0
1654599680000|2022-06-07 11:01:20|27964.62|27964.62|27968.16|27968.16|27968.16|27968.16|27964.62|27964.62|0
1654599710000|2022-06-07 11:01:50|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|27964.62|0
1654599720000|2022-06-07 11:02:00|27968.16|27968.16|27968.16|27968.16|27968.16|27968.16|27968.16|27968.16|0
1654599730000|2022-06-07 11:02:10|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|27971.69|0
1654599750000|2022-06-07 11:02:30|27971.99|27971.99|27971.99|27971.99|27971.99|27971.99|27971.99|27971.99|0
1654599780000|2022-06-07 11:03:00|27979.06|27979.06|27972.6|27972.6|27979.66|27979.66|27972.6|27972.6|0
1654599800000|2022-06-07 11:03:20|27972.29|27972.29|27972.29|27972.29|27972.29|27972.29|27972.29|27972.29|0
1654599810000|2022-06-07 11:03:30|27979.36|27979.36|27979.36|27979.36|27979.36|27979.36|27979.36|27979.36|0
1654599820000|2022-06-07 11:03:40|27965.22|27965.22|27965.22|27965.22|27965.22|27965.22|27965.22|27965.22|0
1654599830000|2022-06-07 11:03:50|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|0
1654599850000|2022-06-07 11:04:10|27968.76|27968.76|27968.76|27968.76|27968.76|27968.76|27968.76|27968.76|0
1654599880000|2022-06-07 11:04:40|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|27961.69|0
1654599900000|2022-06-07 11:05:00|27958.16|27958.16|27965.71|27965.71|27965.71|27965.71|27958.16|27958.16|0
1654599930000|2022-06-07 11:05:30|27969.24|27969.24|27972.78|27972.78|27972.78|27972.78|27969.24|27969.24|0
1654599970000|2022-06-07 11:06:10|27970.98|27970.98|27968.95|27968.95|27971.28|27971.28|27967.74|27967.74|0
1654599980000|2022-06-07 11:06:20|27968.71|27968.71|27968.71|27968.71|27968.71|27968.71|27968.71|27968.71|0
1654599990000|2022-06-07 11:06:30|27968.11|27968.11|27968.11|27968.11|27968.11|27968.11|27968.11|27968.11|0
1654600010000|2022-06-07 11:06:50|27967.81|27967.81|27967.81|27967.81|27967.81|27967.81|27967.81|27967.81|0
1654600020000|2022-06-07 11:07:00|27968.11|27968.11|27968.11|27968.11|27968.11|27968.11|27968.11|27968.11|0
1654600040000|2022-06-07 11:07:20|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|27968.41|0
1654600050000|2022-06-07 11:07:30|27961.34|27961.34|27961.34|27961.34|27961.34|27961.34|27961.34|27961.34|0
1654600060000|2022-06-07 11:07:40|27954.27|27954.27|27957.81|27957.81|27957.81|27957.81|27954.27|27954.27|0
1654600100000|2022-06-07 11:08:20|27954.27|27954.27|27954.27|27954.27|27954.27|27954.27|27954.27|27954.27|0
1654600110000|2022-06-07 11:08:30|27950.74|27950.74|27947.2|27947.2|27950.74|27950.74|27947.2|27947.2|0
1654600120000|2022-06-07 11:08:40|27946.72|27946.72|27946.72|27946.72|27946.72|27946.72|27946.72|27946.72|0
1654600140000|2022-06-07 11:09:00|27936.11|27936.11|27932.58|27932.58|27936.11|27936.11|27932.58|27932.58|0
1654600150000|2022-06-07 11:09:10|27929.04|27929.04|27927.31|27927.31|27929.04|27929.04|27925.51|27925.51|0
1654600160000|2022-06-07 11:09:20|27927.61|27927.61|27924.07|27924.07|27927.61|27927.61|27924.07|27924.07|0
1654600200000|2022-06-07 11:10:00|27923.77|27923.77|27927.31|27927.31|27930.84|27930.84|27923.77|27923.77|0
1654600210000|2022-06-07 11:10:10|27923.77|27923.77|27924.68|27924.68|27924.68|27924.68|27923.77|27923.77|0
1654600220000|2022-06-07 11:10:20|27925.58|27925.58|27925.58|27925.58|27925.58|27925.58|27925.58|27925.58|0
1654600230000|2022-06-07 11:10:30|27918.51|27918.51|27911.14|27911.14|27918.51|27918.51|27910.84|27910.84|0
1654600240000|2022-06-07 11:10:40|27907.6|27907.6|27914.67|27914.67|27914.67|27914.67|27907.6|27907.6|0
1654600250000|2022-06-07 11:10:50|27914.97|27914.97|27914.07|27914.07|27914.97|27914.97|27914.07|27914.07|0
1654600270000|2022-06-07 11:11:10|27917.61|27917.61|27917.61|27917.61|27917.61|27917.61|27917.61|27917.61|0
1654600280000|2022-06-07 11:11:20|27928.21|27928.21|27921.14|27921.14|27928.21|27928.21|27921.14|27921.14|0
1654600310000|2022-06-07 11:11:50|27921.74|27921.74|27914.67|27914.67|27921.74|27921.74|27914.67|27914.67|0
1654600320000|2022-06-07 11:12:00|27914.97|27914.97|27914.97|27914.97|27914.97|27914.97|27914.97|27914.97|0
1654600330000|2022-06-07 11:12:10|27915.27|27915.27|27918.81|27918.81|27918.81|27918.81|27915.27|27915.27|0
1654600340000|2022-06-07 11:12:20|27918.51|27918.51|27911.74|27911.74|27918.81|27918.81|27911.74|27911.74|0
1654600380000|2022-06-07 11:13:00|27911.14|27911.14|27914.67|27914.67|27914.67|27914.67|27911.14|27911.14|0
1654600440000|2022-06-07 11:14:00|27911.14|27911.14|27911.14|27911.14|27911.14|27911.14|27911.14|27911.14|0
1654600450000|2022-06-07 11:14:10|27912.04|27912.04|27911.74|27911.74|27912.04|27912.04|27911.74|27911.74|0
1654600460000|2022-06-07 11:14:20|27912.15|27912.15|27912.04|27912.04|27912.15|27912.15|27911.74|27911.74|0
1654600470000|2022-06-07 11:14:30|27915.57|27915.57|27911.44|27911.44|27915.57|27915.57|27911.44|27911.44|0
1654600500000|2022-06-07 11:15:00|27910.84|27910.84|27910.84|27910.84|27910.84|27910.84|27910.84|27910.84|0
1654600510000|2022-06-07 11:15:10|27914.37|27914.37|27914.37|27914.37|27914.37|27914.37|27914.37|27914.37|0
1654600520000|2022-06-07 11:15:20|27914.97|27914.97|27918.81|27918.81|27919.11|27919.11|27914.97|27914.97|0
1654600530000|2022-06-07 11:15:30|27919.41|27919.41|27918.51|27918.51|27919.41|27919.41|27918.51|27918.51|0
1654600540000|2022-06-07 11:15:40|27918.81|27918.81|27922.94|27922.94|27922.94|27922.94|27918.81|27918.81|0
1654600550000|2022-06-07 11:15:50|27920.84|27920.84|27924.68|27924.68|27924.68|27924.68|27920.84|27920.84|0
1654600560000|2022-06-07 11:16:00|27931.75|27931.75|27932.95|27932.95|27932.95|27932.95|27931.75|27931.75|0
1654600570000|2022-06-07 11:16:10|27936.48|27936.48|27936.48|27936.48|27936.48|27936.48|27936.48|27936.48|0
1654600580000|2022-06-07 11:16:20|27940.02|27940.02|27940.02|27940.02|27940.02|27940.02|27940.02|27940.02|0
1654600640000|2022-06-07 11:17:20|27941.52|27941.52|27948.59|27948.59|27948.59|27948.59|27941.52|27941.52|0
1654600650000|2022-06-07 11:17:30|27945.05|27945.05|27941.52|27941.52|27945.05|27945.05|27941.52|27941.52|0
1654600660000|2022-06-07 11:17:40|27937.98|27937.98|27930.91|27930.91|27937.98|27937.98|27930.91|27930.91|0
1654600670000|2022-06-07 11:17:50|27937.98|27937.98|27937.98|27937.98|27937.98|27937.98|27937.98|27937.98|0
1654600680000|2022-06-07 11:18:00|27934.45|27934.45|27934.45|27934.45|27934.45|27934.45|27934.45|27934.45|0
1654600710000|2022-06-07 11:18:30|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|27935.27|0
1654600720000|2022-06-07 11:18:40|27934.86|27934.86|27938.39|27938.39|27938.39|27938.39|27934.86|27934.86|0
1654600760000|2022-06-07 11:19:20|27938.8|27938.8|27940.42|27940.42|27940.42|27940.42|27938.8|27938.8|0
1654600770000|2022-06-07 11:19:30|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|27940.18|0
1654600780000|2022-06-07 11:19:40|27950.79|27950.79|27950.79|27950.79|27950.79|27950.79|27950.79|27950.79|0
1654600820000|2022-06-07 11:20:20|27952.29|27952.29|27952.29|27952.29|27952.29|27952.29|27952.29|27952.29|0
1654600830000|2022-06-07 11:20:30|27952.77|27952.77|27945.7|27945.7|27952.77|27952.77|27945.7|27945.7|0
1654600850000|2022-06-07 11:20:50|27942.17|27942.17|27942.17|27942.17|27942.17|27942.17|27942.17|27942.17|0
1654600860000|2022-06-07 11:21:00|27938.63|27938.63|27937.92|27937.92|27938.63|27938.63|27937.92|27937.92|0
1654600870000|2022-06-07 11:21:10|27930.85|27930.85|27930.85|27930.85|27930.85|27930.85|27930.85|27930.85|0
1654600910000|2022-06-07 11:21:50|27930.44|27930.44|27922.36|27922.36|27930.44|27930.44|27922.36|27922.36|0
1654600920000|2022-06-07 11:22:00|27921.76|27921.76|27928.83|27928.83|27928.83|27928.83|27921.76|27921.76|0
1654600940000|2022-06-07 11:22:20|27928.35|27928.35|27942.79|27942.79|27942.79|27942.79|27928.35|27928.35|0
1654600960000|2022-06-07 11:22:40|27946.32|27946.32|27949.86|27949.86|27949.86|27949.86|27946.32|27946.32|0
1654600990000|2022-06-07 11:23:10|27942.79|27942.79|27942.79|27942.79|27942.79|27942.79|27942.79|27942.79|0
1654601050000|2022-06-07 11:24:10|27943.09|27943.09|27943.09|27943.09|27943.09|27943.09|27943.09|27943.09|0
1654601060000|2022-06-07 11:24:20|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|27950.16|0
1654601090000|2022-06-07 11:24:50|27957.23|27957.23|27958.05|27958.05|27958.05|27958.05|27957.23|27957.23|0
1654601100000|2022-06-07 11:25:00|27958.65|27958.65|27958.65|27958.65|27958.65|27958.65|27958.65|27958.65|0
1654601110000|2022-06-07 11:25:10|27957.75|27957.75|27957.75|27957.75|27957.75|27957.75|27957.75|27957.75|0
1654601120000|2022-06-07 11:25:20|27950.68|27950.68|27947.14|27947.14|27950.68|27950.68|27947.14|27947.14|0
1654601140000|2022-06-07 11:25:40|27943.61|27943.61|27943.61|27943.61|27943.61|27943.61|27943.61|27943.61|0
1654601150000|2022-06-07 11:25:50|27936.54|27936.54|27933|27933|27936.54|27936.54|27933|27933|0
1654601160000|2022-06-07 11:26:00|27929.47|27929.47|27929.47|27929.47|27929.47|27929.47|27929.47|27929.47|0
1654601170000|2022-06-07 11:26:10|27936.54|27936.54|27936.54|27936.54|27936.54|27936.54|27936.54|27936.54|0
1654601180000|2022-06-07 11:26:20|27940.07|27940.07|27940.07|27940.07|27940.07|27940.07|27940.07|27940.07|0
1654601290000|2022-06-07 11:28:10|27939.66|27939.66|27939.66|27939.66|27939.66|27939.66|27939.66|27939.66|0
1654601320000|2022-06-07 11:28:40|27940.56|27940.56|27940.56|27940.56|27940.56|27940.56|27940.56|27940.56|0
1654601330000|2022-06-07 11:28:50|27940.86|27940.86|27944.4|27944.4|27944.4|27944.4|27940.86|27940.86|0
1654601340000|2022-06-07 11:29:00|27940.86|27940.86|27937.33|27937.33|27947.93|27947.93|27937.33|27937.33|0
1654601350000|2022-06-07 11:29:10|27933.79|27933.79|27933.79|27933.79|27933.79|27933.79|27933.79|27933.79|0
1654601370000|2022-06-07 11:29:30|27944.4|27944.4|27948.53|27948.53|27948.53|27948.53|27944.4|27944.4|0
1654601380000|2022-06-07 11:29:40|27945|27945|27937.93|27937.93|27945|27945|27937.93|27937.93|0
1654601390000|2022-06-07 11:29:50|27930.86|27930.86|27930.86|27930.86|27930.86|27930.86|27930.86|27930.86|0
1654601400000|2022-06-07 11:30:00|27945|27945|27945.3|27945.3|27945.3|27945.3|27945|27945|0
1654601410000|2022-06-07 11:30:10|27952.37|27952.37|27962.06|27962.06|27962.06|27962.06|27952.37|27952.37|0
1654601420000|2022-06-07 11:30:20|27961.65|27961.65|27958.12|27958.12|27961.65|27961.65|27958.12|27958.12|0
1654601440000|2022-06-07 11:30:40|27957.82|27957.82|27957.82|27957.82|27957.82|27957.82|27957.82|27957.82|0
1654601460000|2022-06-07 11:31:00|27958.12|27958.12|27961.65|27961.65|27961.65|27961.65|27958.12|27958.12|0
1654601470000|2022-06-07 11:31:10|27962.55|27962.55|27962.25|27962.25|27962.55|27962.55|27962.25|27962.25|0
1654601490000|2022-06-07 11:31:30|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|0
1654601510000|2022-06-07 11:31:50|27948.11|27948.11|27948.11|27948.11|27948.11|27948.11|27948.11|27948.11|0
1654601520000|2022-06-07 11:32:00|27944.58|27944.58|27948.11|27948.11|27948.52|27948.52|27944.58|27944.58|0
1654601540000|2022-06-07 11:32:20|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|27958.72|0
1654601590000|2022-06-07 11:33:10|27959.32|27959.32|27959.32|27959.32|27959.32|27959.32|27959.32|27959.32|0
1654601610000|2022-06-07 11:33:30|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|0
1654601620000|2022-06-07 11:33:40|27954.58|27954.58|27954.58|27954.58|27954.58|27954.58|27954.58|27954.58|0
1654601630000|2022-06-07 11:33:50|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|27955.48|0
1654601650000|2022-06-07 11:34:10|27959.02|27959.02|27959.02|27959.02|27959.02|27959.02|27959.02|27959.02|0
1654601670000|2022-06-07 11:34:30|27959.32|27959.32|27959.32|27959.32|27959.32|27959.32|27959.32|27959.32|0
1654601710000|2022-06-07 11:35:10|27959.62|27959.62|27959.62|27959.62|27959.62|27959.62|27959.62|27959.62|0
1654601740000|2022-06-07 11:35:40|27956.08|27956.08|27956.08|27956.08|27956.08|27956.08|27956.08|27956.08|0
1654601780000|2022-06-07 11:36:20|27956.38|27956.38|27959.92|27959.92|27963.45|27963.45|27956.38|27956.38|0
1654601850000|2022-06-07 11:37:30|27963.45|27963.45|27963.45|27963.45|27963.45|27963.45|27963.45|27963.45|0
1654601860000|2022-06-07 11:37:40|27959.92|27959.92|27956.38|27956.38|27959.92|27959.92|27956.38|27956.38|0
1654601890000|2022-06-07 11:38:10|27959.62|27959.62|27959.62|27959.62|27959.62|27959.62|27959.62|27959.62|0
1654601900000|2022-06-07 11:38:20|27963.15|27963.15|27963.15|27963.15|27963.15|27963.15|27963.15|27963.15|0
1654601920000|2022-06-07 11:38:40|27956.08|27956.08|27956.38|27956.38|27956.38|27956.38|27956.08|27956.08|0
1654601950000|2022-06-07 11:39:10|27966.99|27966.99|27966.99|27966.99|27966.99|27966.99|27966.99|27966.99|0
1654601970000|2022-06-07 11:39:30|27963.45|27963.45|27963.45|27963.45|27963.45|27963.45|27963.45|27963.45|0
1654601990000|2022-06-07 11:39:50|27959.92|27959.92|27959.92|27959.92|27959.92|27959.92|27959.92|27959.92|0
1654602000000|2022-06-07 11:40:00|27959.44|27959.44|27959.44|27959.44|27959.44|27959.44|27959.44|27959.44|0
1654602070000|2022-06-07 11:41:10|27955.9|27955.9|27955.49|27955.49|27955.9|27955.9|27955.49|27955.49|0
1654602110000|2022-06-07 11:41:50|27951.96|27951.96|27948.42|27948.42|27951.96|27951.96|27948.42|27948.42|0
1654602130000|2022-06-07 11:42:10|27948.01|27948.01|27947.6|27947.6|27948.01|27948.01|27947.6|27947.6|0
1654602140000|2022-06-07 11:42:20|27944.07|27944.07|27940.53|27940.53|27944.07|27944.07|27940.53|27940.53|0
1654602190000|2022-06-07 11:43:10|27937|27937|27933.46|27933.46|27937|27937|27933.46|27933.46|0
1654602240000|2022-06-07 11:44:00|27937|27937|27937|27937|27937|27937|27937|27937|0
1654602260000|2022-06-07 11:44:20|27951.14|27951.14|27948.73|27948.73|27951.14|27951.14|27948.73|27948.73|0
1654602270000|2022-06-07 11:44:30|27945.2|27945.2|27938.13|27938.13|27945.2|27945.2|27938.13|27938.13|0
1654602340000|2022-06-07 11:45:40|27941.66|27941.66|27942.26|27942.26|27942.26|27942.26|27941.66|27941.66|0
1654602350000|2022-06-07 11:45:50|27945.8|27945.8|27949.33|27949.33|27949.33|27949.33|27945.8|27945.8|0
1654602360000|2022-06-07 11:46:00|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|27945.8|0
1654602380000|2022-06-07 11:46:20|27946.1|27946.1|27946.1|27946.1|27946.1|27946.1|27946.1|27946.1|0
1654602390000|2022-06-07 11:46:30|27946.4|27946.4|27946.7|27946.7|27946.7|27946.7|27946.1|27946.1|0
1654602430000|2022-06-07 11:47:10|27947.9|27947.9|27947.3|27947.3|27947.9|27947.9|27947.3|27947.3|0
1654602440000|2022-06-07 11:47:20|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|0
1654602450000|2022-06-07 11:47:30|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|0
1654602540000|2022-06-07 11:49:00|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|27944.07|0
1654602560000|2022-06-07 11:49:20|27944.67|27944.67|27944.67|27944.67|27944.67|27944.67|27944.67|27944.67|0
1654602600000|2022-06-07 11:50:00|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|0
1654602610000|2022-06-07 11:50:10|27944.67|27944.67|27944.67|27944.67|27944.67|27944.67|27944.67|27944.67|0
1654602650000|2022-06-07 11:50:50|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|27948.2|0
1654602680000|2022-06-07 11:51:20|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|27947.6|0
1654602690000|2022-06-07 11:51:30|27948.09|27948.09|27948.33|27948.33|27948.33|27948.33|27948.09|27948.09|0
1654602710000|2022-06-07 11:51:50|27948.93|27948.93|27948.93|27948.93|27948.93|27948.93|27948.93|27948.93|0
1654602720000|2022-06-07 11:52:00|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|27952.46|0
1654602740000|2022-06-07 11:52:20|27951.86|27951.86|27951.86|27951.86|27951.86|27951.86|27951.86|27951.86|0
1654602750000|2022-06-07 11:52:30|27948.33|27948.33|27944.79|27944.79|27948.33|27948.33|27944.79|27944.79|0
1654602770000|2022-06-07 11:52:50|27945.39|27945.39|27944.79|27944.79|27945.39|27945.39|27944.79|27944.79|0
1654602800000|2022-06-07 11:53:20|27948.33|27948.33|27948.33|27948.33|27948.33|27948.33|27948.33|27948.33|0
1654602810000|2022-06-07 11:53:30|27951.86|27951.86|27962.47|27962.47|27962.47|27962.47|27951.86|27951.86|0
1654602820000|2022-06-07 11:53:40|27966|27966|27966|27966|27966|27966|27966|27966|0
1654602830000|2022-06-07 11:53:50|27962.47|27962.47|27951.86|27951.86|27962.47|27962.47|27951.86|27951.86|0
1654602840000|2022-06-07 11:54:00|27948.33|27948.33|27948.33|27948.33|27948.33|27948.33|27948.33|27948.33|0
1654602850000|2022-06-07 11:54:10|27944.79|27944.79|27944.79|27944.79|27944.79|27944.79|27944.79|27944.79|0
1654602860000|2022-06-07 11:54:20|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|27945.39|0
1654602880000|2022-06-07 11:54:40|27945.64|27945.64|27945.64|27945.64|27945.64|27945.64|27945.64|27945.64|0
1654602920000|2022-06-07 11:55:20|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|27942.1|0
1654602930000|2022-06-07 11:55:30|27938.57|27938.57|27938.57|27938.57|27938.57|27938.57|27938.57|27938.57|0
1654602950000|2022-06-07 11:55:50|27942.1|27942.1|27935.03|27935.03|27942.1|27942.1|27935.03|27935.03|0
1654603050000|2022-06-07 11:57:30|27945.64|27945.64|27945.64|27945.64|27945.64|27945.64|27945.64|27945.64|0
1654603060000|2022-06-07 11:57:40|27938.57|27938.57|27938.57|27938.57|27938.57|27938.57|27938.57|27938.57|0
1654603080000|2022-06-07 11:58:00|27938.87|27938.87|27939.17|27939.17|27939.17|27939.17|27938.87|27938.87|0
1654603120000|2022-06-07 11:58:40|27935.63|27935.63|27935.63|27935.63|27935.63|27935.63|27935.63|27935.63|0
1654603140000|2022-06-07 11:59:00|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|27932.1|0
1654603150000|2022-06-07 11:59:10|27928.56|27928.56|27928.86|27928.86|27932.4|27932.4|27928.56|27928.56|0
1654603190000|2022-06-07 11:59:50|27925.33|27925.33|27925.09|27925.09|27925.33|27925.33|27925.09|27925.09|0
1654603200000|2022-06-07 12:00:00|27932.16|27932.16|27932.46|27932.46|27932.46|27932.46|27932.16|27932.16|0
1654603210000|2022-06-07 12:00:10|27935.99|27935.99|27943.06|27943.06|27943.06|27943.06|27935.99|27935.99|0
1654603230000|2022-06-07 12:00:30|27944.7|27944.7|27943.88|27943.88|27944.7|27944.7|27943.88|27943.88|0
1654603250000|2022-06-07 12:00:50|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|27933.28|0
1654603280000|2022-06-07 12:01:20|27922.67|27922.67|27918.73|27918.73|27922.67|27922.67|27918.73|27918.73|0
1654603290000|2022-06-07 12:01:30|27918.32|27918.32|27918.32|27918.32|27918.32|27918.32|27918.32|27918.32|0
1654603330000|2022-06-07 12:02:10|27914.78|27914.78|27914.78|27914.78|27914.78|27914.78|27914.78|27914.78|0
1654603340000|2022-06-07 12:02:20|27911.48|27911.48|27911.48|27911.48|27911.48|27911.48|27911.48|27911.48|0
1654603360000|2022-06-07 12:02:40|27911.18|27911.18|27911.18|27911.18|27911.18|27911.18|27911.18|27911.18|0
1654603380000|2022-06-07 12:03:00|27907.64|27907.64|27904.11|27904.11|27907.64|27907.64|27904.11|27904.11|0
1654603390000|2022-06-07 12:03:10|27907.64|27907.64|27911.18|27911.18|27911.18|27911.18|27907.64|27907.64|0
1654603430000|2022-06-07 12:03:50|27909.97|27909.97|27909.97|27909.97|27909.97|27909.97|27909.97|27909.97|0
1654603440000|2022-06-07 12:04:00|27902.9|27902.9|27908.77|27908.77|27909.37|27909.37|27902.3|27902.3|0
1654603450000|2022-06-07 12:04:10|27912.31|27912.31|27912.01|27912.01|27912.31|27912.31|27912.01|27912.01|0
1654603520000|2022-06-07 12:05:20|27915.54|27915.54|27912.61|27912.61|27916.14|27916.14|27912.61|27912.61|0
1654603530000|2022-06-07 12:05:30|27919.68|27919.68|27919.08|27919.08|27919.68|27919.68|27919.08|27919.08|0
1654603540000|2022-06-07 12:05:40|27918.18|27918.18|27918.48|27918.48|27918.48|27918.48|27918.18|27918.18|0
1654603550000|2022-06-07 12:05:50|27919.68|27919.68|27919.68|27919.68|27919.68|27919.68|27919.68|27919.68|0
1654603560000|2022-06-07 12:06:00|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|0
1654603580000|2022-06-07 12:06:20|27923.51|27923.51|27923.51|27923.51|27923.51|27923.51|27923.51|27923.51|0
1654603660000|2022-06-07 12:07:40|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|27919.98|0
1654603680000|2022-06-07 12:08:00|27923.51|27923.51|27927.05|27927.05|27927.05|27927.05|27923.51|27923.51|0
1654603710000|2022-06-07 12:08:30|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|27926.64|0
1654603740000|2022-06-07 12:09:00|27933.71|27933.71|27933.71|27933.71|27933.71|27933.71|27933.71|27933.71|0
1654603760000|2022-06-07 12:09:20|27932.81|27932.81|27932.81|27932.81|27932.81|27932.81|27932.81|27932.81|0
1654603790000|2022-06-07 12:09:50|27929.27|27929.27|27929.27|27929.27|27929.27|27929.27|27929.27|27929.27|0
1654603800000|2022-06-07 12:10:00|27925.74|27925.74|27918.67|27918.67|27925.74|27925.74|27918.67|27918.67|0
1654603840000|2022-06-07 12:10:40|27915.13|27915.13|27914.23|27914.23|27915.13|27915.13|27914.23|27914.23|0
1654603850000|2022-06-07 12:10:50|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|27910.7|0
1654603860000|2022-06-07 12:11:00|27914.23|27914.23|27914.23|27914.23|27914.23|27914.23|27914.23|27914.23|0
1654603930000|2022-06-07 12:12:10|27910.7|27910.7|27893.02|27893.02|27910.7|27910.7|27893.02|27893.02|0
1654603940000|2022-06-07 12:12:20|27892.72|27892.72|27895.96|27895.96|27899.49|27899.49|27892.42|27892.42|0
1654603960000|2022-06-07 12:12:40|27906.56|27906.56|27906.56|27906.56|27906.56|27906.56|27906.56|27906.56|0
1654603990000|2022-06-07 12:13:10|27906.86|27906.86|27906.86|27906.86|27906.86|27906.86|27906.86|27906.86|0
1654604000000|2022-06-07 12:13:20|27906.38|27906.38|27906.38|27906.38|27906.38|27906.38|27906.38|27906.38|0
1654604030000|2022-06-07 12:13:50|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|27909.91|0
1654604040000|2022-06-07 12:14:00|27910.81|27910.81|27917.88|27917.88|27917.88|27917.88|27910.81|27910.81|0
1654604070000|2022-06-07 12:14:30|27918.48|27918.48|27918.78|27918.78|27918.78|27918.78|27918.48|27918.48|0
1654604100000|2022-06-07 12:15:00|27925.85|27925.85|27926.1|27926.1|27926.1|27926.1|27925.85|27925.85|0
1654604150000|2022-06-07 12:15:50|27919.03|27919.03|27919.03|27919.03|27919.03|27919.03|27919.03|27919.03|0
1654604200000|2022-06-07 12:16:40|27922.56|27922.56|27922.26|27922.26|27922.56|27922.56|27921.96|27921.96|0
1654604260000|2022-06-07 12:17:40|27918.73|27918.73|27918.73|27918.73|27918.73|27918.73|27918.73|27918.73|0
1654604280000|2022-06-07 12:18:00|27915.19|27915.19|27915.19|27915.19|27915.19|27915.19|27915.19|27915.19|0
1654604290000|2022-06-07 12:18:10|27914.89|27914.89|27914.59|27914.59|27914.89|27914.89|27914.59|27914.59|0
1654604370000|2022-06-07 12:19:30|27911.05|27911.05|27903.99|27903.99|27911.05|27911.05|27903.99|27903.99|0
1654604390000|2022-06-07 12:19:50|27907.52|27907.52|27907.52|27907.52|27907.52|27907.52|27907.52|27907.52|0
1654604400000|2022-06-07 12:20:00|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|27911.05|0
1654604420000|2022-06-07 12:20:20|27910.15|27910.15|27911.05|27911.05|27911.05|27911.05|27910.15|27910.15|0
1654604440000|2022-06-07 12:20:40|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|27918.12|0
1654604500000|2022-06-07 12:21:40|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|27921.66|0
1654604570000|2022-06-07 12:22:50|27928.73|27928.73|27928.73|27928.73|27928.73|27928.73|27928.73|27928.73|0
1654604590000|2022-06-07 12:23:10|27928.13|27928.13|27928.13|27928.13|27928.13|27928.13|27928.13|27928.13|0
1654604600000|2022-06-07 12:23:20|27929.63|27929.63|27930.64|27930.64|27931.05|27931.05|27929.63|27929.63|0
1654604610000|2022-06-07 12:23:30|27934.18|27934.18|27934.18|27934.18|27934.18|27934.18|27934.18|27934.18|0
1654604620000|2022-06-07 12:23:40|27930.64|27930.64|27930.64|27930.64|27930.64|27930.64|27930.64|27930.64|0
1654604660000|2022-06-07 12:24:20|27927.11|27927.11|27920.04|27920.04|27927.11|27927.11|27920.04|27920.04|0
1654604680000|2022-06-07 12:24:40|27923.57|27923.57|27923.57|27923.57|27923.57|27923.57|27923.57|27923.57|0
1654604700000|2022-06-07 12:25:00|27920.04|27920.04|27920.04|27920.04|27920.04|27920.04|27920.04|27920.04|0
1654604710000|2022-06-07 12:25:10|27919.14|27919.14|27919.44|27919.44|27919.44|27919.44|27919.14|27919.14|0
1654604750000|2022-06-07 12:25:50|27922.97|27922.97|27922.97|27922.97|27922.97|27922.97|27922.97|27922.97|0
1654604770000|2022-06-07 12:26:10|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|0
1654604900000|2022-06-07 12:28:20|27933.58|27933.58|27930.04|27930.04|27933.58|27933.58|27930.04|27930.04|0
1654604910000|2022-06-07 12:28:30|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|27926.51|0
1654604920000|2022-06-07 12:28:40|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|27930.04|0
1654604930000|2022-06-07 12:28:50|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|0
1654604940000|2022-06-07 12:29:00|27936.51|27936.51|27940.04|27940.04|27947.11|27947.11|27936.51|27936.51|0
1654604960000|2022-06-07 12:29:20|27936.51|27936.51|27936.51|27936.51|27936.51|27936.51|27936.51|27936.51|0
1654605020000|2022-06-07 12:30:20|27932.97|27932.97|27932.97|27932.97|27936.51|27936.51|27932.97|27932.97|0
1654605030000|2022-06-07 12:30:30|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|27929.44|0
1654605050000|2022-06-07 12:30:50|27925.9|27925.9|27922.37|27922.37|27925.9|27925.9|27922.37|27922.37|0
1654605080000|2022-06-07 12:31:20|27917.93|27917.93|27917.93|27917.93|27917.93|27917.93|27917.93|27917.93|0
1654605090000|2022-06-07 12:31:30|27914.4|27914.4|27914.4|27914.4|27914.4|27914.4|27914.4|27914.4|0
1654605120000|2022-06-07 12:32:00|27913.99|27913.99|27914.29|27914.29|27914.29|27914.29|27913.69|27913.69|0
1654605130000|2022-06-07 12:32:10|27910.75|27910.75|27910.75|27910.75|27910.75|27910.75|27910.75|27910.75|0
1654605140000|2022-06-07 12:32:20|27909.85|27909.85|27909.85|27909.85|27909.85|27909.85|27909.85|27909.85|0
1654605150000|2022-06-07 12:32:30|27913.39|27913.39|27913.39|27913.39|27913.39|27913.39|27913.39|27913.39|0
1654605160000|2022-06-07 12:32:40|27916.92|27916.92|27917.22|27917.22|27917.22|27917.22|27916.92|27916.92|0
1654605170000|2022-06-07 12:32:50|27920.76|27920.76|27921.06|27921.06|27921.06|27921.06|27920.76|27920.76|0
1654605200000|2022-06-07 12:33:20|27928.13|27928.13|27931.66|27931.66|27931.66|27931.66|27928.13|27928.13|0
1654605270000|2022-06-07 12:34:30|27935.2|27935.2|27942.27|27942.27|27942.27|27942.27|27935.2|27935.2|0
1654605310000|2022-06-07 12:35:10|27949.34|27949.34|27949.64|27949.64|27949.64|27949.64|27949.34|27949.34|0
1654605330000|2022-06-07 12:35:30|27939.03|27939.03|27931.96|27931.96|27939.03|27939.03|27931.96|27931.96|0
1654605370000|2022-06-07 12:36:10|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|0
1654605400000|2022-06-07 12:36:40|27924.89|27924.89|27924.89|27924.89|27924.89|27924.89|27924.89|27924.89|0
1654605430000|2022-06-07 12:37:10|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|27921.36|0
1654605440000|2022-06-07 12:37:20|27917.82|27917.82|27917.82|27917.82|27917.82|27917.82|27917.82|27917.82|0
1654605460000|2022-06-07 12:37:40|27914.29|27914.29|27913.99|27913.99|27914.29|27914.29|27913.99|27913.99|0
1654605490000|2022-06-07 12:38:10|27903.38|27903.38|27903.38|27903.38|27906.92|27906.92|27903.38|27903.38|0
1654605520000|2022-06-07 12:38:40|27906.92|27906.92|27892.78|27892.78|27906.92|27906.92|27892.78|27892.78|0
1654605540000|2022-06-07 12:39:00|27896.31|27896.31|27896.31|27896.31|27896.31|27896.31|27892.78|27892.78|0
1654605550000|2022-06-07 12:39:10|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|27899.85|0
1654605600000|2022-06-07 12:40:00|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|27899.37|0
1654605700000|2022-06-07 12:41:40|27902.9|27902.9|27895.83|27895.83|27902.9|27902.9|27895.83|27895.83|0
1654605770000|2022-06-07 12:42:50|27895.35|27895.35|27895.35|27895.35|27895.35|27895.35|27895.35|27895.35|0
1654605870000|2022-06-07 12:44:30|27895.65|27895.65|27895.95|27895.95|27895.95|27895.95|27895.65|27895.65|0
1654605890000|2022-06-07 12:44:50|27894.75|27894.75|27894.75|27894.75|27894.75|27894.75|27894.75|27894.75|0
1654605900000|2022-06-07 12:45:00|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|27901.82|0
1654605920000|2022-06-07 12:45:20|27901.51|27901.51|27901.51|27901.51|27901.51|27901.51|27901.51|27901.51|0
1654605990000|2022-06-07 12:46:30|27900.91|27900.91|27900.91|27900.91|27900.91|27900.91|27900.91|27900.91|0
1654606000000|2022-06-07 12:46:40|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|0
1654606020000|2022-06-07 12:47:00|27893.84|27893.84|27893.84|27893.84|27893.84|27893.84|27893.84|27893.84|0
1654606050000|2022-06-07 12:47:30|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|0
1654606060000|2022-06-07 12:47:40|27897.68|27897.68|27897.68|27897.68|27897.68|27897.68|27897.68|27897.68|0
1654606090000|2022-06-07 12:48:10|27908.28|27908.28|27908.28|27908.28|27908.28|27908.28|27908.28|27908.28|0
1654606100000|2022-06-07 12:48:20|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|0
1654606120000|2022-06-07 12:48:40|27911.52|27911.52|27915.05|27915.05|27915.05|27915.05|27911.52|27911.52|0
1654606160000|2022-06-07 12:49:20|27904.45|27904.45|27907.98|27907.98|27907.98|27907.98|27904.45|27904.45|0
1654606170000|2022-06-07 12:49:30|27908.28|27908.28|27907.68|27907.68|27908.28|27908.28|27907.68|27907.68|0
1654606190000|2022-06-07 12:49:50|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|0
1654606260000|2022-06-07 12:51:00|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|0
1654606270000|2022-06-07 12:51:10|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|27897.38|0
1654606280000|2022-06-07 12:51:20|27897.62|27897.62|27900.91|27900.91|27900.91|27900.91|27897.38|27897.38|0
1654606290000|2022-06-07 12:51:30|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|27911.52|0
1654606300000|2022-06-07 12:51:40|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|27907.98|0
1654606380000|2022-06-07 12:53:00|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|27904.45|0
1654606440000|2022-06-07 12:54:00|27900.91|27900.91|27900.91|27900.91|27900.91|27900.91|27900.91|27900.91|0
1654606460000|2022-06-07 12:54:20|27897.38|27897.38|27896.56|27896.56|27897.38|27897.38|27896.56|27896.56|0
1654606470000|2022-06-07 12:54:30|27896.15|27896.15|27893.02|27893.02|27896.97|27896.97|27893.02|27893.02|0
1654606490000|2022-06-07 12:54:50|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|27892.61|0
1654606500000|2022-06-07 12:55:00|27889.08|27889.08|27889.08|27889.08|27889.08|27889.08|27889.08|27889.08|0
1654606540000|2022-06-07 12:55:40|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|0
1654606570000|2022-06-07 12:56:10|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|27892.92|0
1654606580000|2022-06-07 12:56:20|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|27889.38|0
1654606600000|2022-06-07 12:56:40|27882.31|27882.31|27878.78|27878.78|27882.31|27882.31|27878.78|27878.78|0
1654606620000|2022-06-07 12:57:00|27882.31|27882.31|27886.15|27886.15|27886.15|27886.15|27882.31|27882.31|0
1654606640000|2022-06-07 12:57:20|27885.9|27885.9|27884.94|27884.94|27885.9|27885.9|27884.94|27884.94|0
1654606650000|2022-06-07 12:57:30|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|0
1654606660000|2022-06-07 12:57:40|27877.87|27877.87|27877.87|27877.87|27877.87|27877.87|27877.87|27877.87|0
1654606680000|2022-06-07 12:58:00|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|27881.4|0
1654606700000|2022-06-07 12:58:20|27881.1|27881.1|27881.1|27881.1|27881.1|27881.1|27880.2|27880.2|0
1654606740000|2022-06-07 12:59:00|27884.64|27884.64|27884.64|27884.64|27884.64|27884.64|27884.64|27884.64|0
1654606780000|2022-06-07 12:59:40|27877.57|27877.57|27877.57|27877.57|27877.57|27877.57|27877.57|27877.57|0
1654606790000|2022-06-07 12:59:50|27881.1|27881.1|27877.57|27877.57|27881.1|27881.1|27874.03|27874.03|0
1654606800000|2022-06-07 13:00:00|27874.03|27874.03|27877.57|27877.57|27877.57|27877.57|27874.03|27874.03|0
1654606810000|2022-06-07 13:00:10|27874.03|27874.03|27870.09|27870.09|27874.44|27874.44|27866.55|27866.55|0
1654606820000|2022-06-07 13:00:20|27873.92|27873.92|27877.46|27877.46|27880.99|27880.99|27873.92|27873.92|0
1654606830000|2022-06-07 13:00:30|27873.92|27873.92|27870.39|27870.39|27873.92|27873.92|27870.39|27870.39|0
1654606870000|2022-06-07 13:01:10|27863.32|27863.32|27863.32|27863.32|27863.32|27863.32|27863.32|27863.32|0
1654606890000|2022-06-07 13:01:30|27870.39|27870.39|27866.85|27866.85|27870.39|27870.39|27866.85|27866.85|0
1654606900000|2022-06-07 13:01:40|27870.39|27870.39|27870.39|27870.39|27873.92|27873.92|27870.39|27870.39|0
1654606940000|2022-06-07 13:02:20|27866.85|27866.85|27863.32|27863.32|27866.85|27866.85|27863.32|27863.32|0
1654606970000|2022-06-07 13:02:50|27866.85|27866.85|27870.69|27870.69|27870.69|27870.69|27866.85|27866.85|0
1654606980000|2022-06-07 13:03:00|27874.22|27874.22|27873.92|27873.92|27874.22|27874.22|27873.92|27873.92|0
1654607000000|2022-06-07 13:03:20|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|0
1654607020000|2022-06-07 13:03:40|27884.53|27884.53|27884.53|27884.53|27884.53|27884.53|27884.53|27884.53|0
1654607040000|2022-06-07 13:04:00|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|27880.99|0
1654607050000|2022-06-07 13:04:10|27881.81|27881.81|27885.35|27885.35|27885.35|27885.35|27881.81|27881.81|0
1654607100000|2022-06-07 13:05:00|27881.81|27881.81|27881.81|27881.81|27881.81|27881.81|27881.81|27881.81|0
1654607120000|2022-06-07 13:05:20|27885.35|27885.35|27885.35|27885.35|27885.35|27885.35|27885.35|27885.35|0
1654607140000|2022-06-07 13:05:40|27884.94|27884.94|27884.53|27884.53|27884.94|27884.94|27884.53|27884.53|0
1654607150000|2022-06-07 13:05:50|27884.23|27884.23|27880.69|27880.69|27884.23|27884.23|27880.69|27880.69|0
1654607230000|2022-06-07 13:07:10|27881.59|27881.59|27881.89|27881.89|27881.89|27881.89|27880.99|27880.99|0
1654607240000|2022-06-07 13:07:20|27878.36|27878.36|27874.82|27874.82|27878.36|27878.36|27874.82|27874.82|0
1654607250000|2022-06-07 13:07:30|27867.75|27867.75|27864.22|27864.22|27867.75|27867.75|27864.22|27864.22|0
1654607260000|2022-06-07 13:07:40|27865.12|27865.12|27864.22|27864.22|27865.12|27865.12|27864.22|27864.22|0
1654607270000|2022-06-07 13:07:50|27863.92|27863.92|27864.82|27864.82|27864.82|27864.82|27863.92|27863.92|0
1654607290000|2022-06-07 13:08:10|27865.12|27865.12|27865.12|27865.12|27865.12|27865.12|27865.12|27865.12|0
1654607300000|2022-06-07 13:08:20|27865.42|27865.42|27864.82|27864.82|27865.42|27865.42|27864.82|27864.82|0
1654607310000|2022-06-07 13:08:30|27868.35|27868.35|27868.35|27868.35|27868.35|27868.35|27868.35|27868.35|0
1654607320000|2022-06-07 13:08:40|27868.84|27868.84|27868.54|27868.54|27868.84|27868.84|27868.54|27868.54|0
1654607340000|2022-06-07 13:09:00|27869.14|27869.14|27869.44|27869.44|27869.44|27869.44|27868.54|27868.54|0
1654607350000|2022-06-07 13:09:10|27869.14|27869.14|27868.84|27868.84|27869.14|27869.14|27868.84|27868.84|0
1654607360000|2022-06-07 13:09:20|27869.74|27869.74|27869.74|27869.74|27869.74|27869.74|27869.14|27869.14|0
1654607370000|2022-06-07 13:09:30|27869.14|27869.14|27866.2|27866.2|27869.14|27869.14|27865.6|27865.6|0
1654607380000|2022-06-07 13:09:40|27869.74|27869.74|27869.44|27869.44|27869.74|27869.74|27869.44|27869.44|0
1654607410000|2022-06-07 13:10:10|27872.97|27872.97|27865.9|27865.9|27872.97|27872.97|27865.9|27865.9|0
1654607420000|2022-06-07 13:10:20|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|27865.6|0
1654607430000|2022-06-07 13:10:30|27862.07|27862.07|27862.07|27862.07|27862.07|27862.07|27862.07|27862.07|0
1654607440000|2022-06-07 13:10:40|27861.77|27861.77|27861.77|27861.77|27861.77|27861.77|27861.77|27861.77|0
1654607460000|2022-06-07 13:11:00|27861.47|27861.47|27854.4|27854.4|27861.47|27861.47|27854.4|27854.4|0
1654607480000|2022-06-07 13:11:20|27853.99|27853.99|27850.45|27850.45|27853.99|27853.99|27850.45|27850.45|0
1654607490000|2022-06-07 13:11:30|27846.92|27846.92|27853.99|27853.99|27853.99|27853.99|27846.92|27846.92|0
1654607510000|2022-06-07 13:11:50|27843.38|27843.38|27843.38|27843.38|27843.38|27843.38|27843.38|27843.38|0
1654607600000|2022-06-07 13:13:20|27842.18|27842.18|27840.45|27840.45|27844.28|27844.28|27840.45|27840.45|0
1654607610000|2022-06-07 13:13:30|27840.15|27840.15|27840.15|27840.15|27841.05|27841.05|27840.15|27840.15|0
1654607620000|2022-06-07 13:13:40|27840.75|27840.75|27840.45|27840.45|27840.75|27840.75|27840.15|27840.15|0
1654607630000|2022-06-07 13:13:50|27840.15|27840.15|27836.61|27836.61|27840.15|27840.15|27836.61|27836.61|0
1654607640000|2022-06-07 13:14:00|27837.51|27837.51|27837.51|27837.51|27837.51|27837.51|27836.91|27836.91|0
1654607650000|2022-06-07 13:14:10|27836.91|27836.91|27836.61|27836.61|27836.91|27836.91|27836.61|27836.61|0
1654607680000|2022-06-07 13:14:40|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|0
1654607700000|2022-06-07 13:15:00|27833.68|27833.68|27832.48|27832.48|27833.68|27833.68|27832.48|27832.48|0
1654607720000|2022-06-07 13:15:20|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|27833.08|0
1654607740000|2022-06-07 13:15:40|27840.15|27840.15|27836.91|27836.91|27840.45|27840.45|27836.91|27836.91|0
1654607760000|2022-06-07 13:16:00|27837.21|27837.21|27837.21|27837.21|27837.21|27837.21|27837.21|27837.21|0
1654607790000|2022-06-07 13:16:30|27837.51|27837.51|27837.21|27837.21|27837.51|27837.51|27837.21|27837.21|0
1654607800000|2022-06-07 13:16:40|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|0
1654607810000|2022-06-07 13:16:50|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|0
1654607820000|2022-06-07 13:17:00|27829.84|27829.84|27829.84|27829.84|27829.84|27829.84|27829.84|27829.84|0
1654607830000|2022-06-07 13:17:10|27830.75|27830.75|27837.81|27837.81|27837.81|27837.81|27830.75|27830.75|0
1654607840000|2022-06-07 13:17:20|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|27834.28|0
1654607850000|2022-06-07 13:17:30|27830.75|27830.75|27830.75|27830.75|27831.05|27831.05|27830.75|27830.75|0
1654607870000|2022-06-07 13:17:50|27831.35|27831.35|27831.35|27831.35|27831.35|27831.35|27831.35|27831.35|0
1654607880000|2022-06-07 13:18:00|27834.88|27834.88|27838.42|27838.42|27838.42|27838.42|27834.88|27834.88|0
1654607890000|2022-06-07 13:18:10|27838.72|27838.72|27838.72|27838.72|27838.72|27838.72|27838.72|27838.72|0
1654607900000|2022-06-07 13:18:20|27842.25|27842.25|27845.79|27845.79|27845.79|27845.79|27842.25|27842.25|0
1654607920000|2022-06-07 13:18:40|27845.49|27845.49|27845.49|27845.49|27845.49|27845.49|27845.49|27845.49|0
1654607970000|2022-06-07 13:19:30|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|27856.09|0
1654607980000|2022-06-07 13:19:40|27859.63|27859.63|27856.69|27856.69|27859.63|27859.63|27856.09|27856.09|0
1654607990000|2022-06-07 13:19:50|27853.16|27853.16|27853.16|27853.16|27853.16|27853.16|27853.16|27853.16|0
1654608010000|2022-06-07 13:20:10|27852.56|27852.56|27852.56|27852.56|27852.86|27852.86|27849.02|27849.02|0
1654608030000|2022-06-07 13:20:30|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|27859.63|0
1654608040000|2022-06-07 13:20:40|27859.93|27859.93|27859.93|27859.93|27859.93|27859.93|27859.93|27859.93|0
1654608050000|2022-06-07 13:20:50|27860.23|27860.23|27870.23|27870.23|27870.23|27870.23|27859.63|27859.63|0
1654608060000|2022-06-07 13:21:00|27870.83|27870.83|27870.83|27870.83|27870.83|27870.83|27870.83|27870.83|0
1654608110000|2022-06-07 13:21:50|27867.3|27867.3|27860.23|27860.23|27867.3|27867.3|27860.23|27860.23|0
1654608120000|2022-06-07 13:22:00|27856.69|27856.69|27856.69|27856.69|27856.69|27856.69|27856.69|27856.69|0
1654608130000|2022-06-07 13:22:10|27856.39|27856.39|27856.39|27856.39|27856.39|27856.39|27856.39|27856.39|0
1654608150000|2022-06-07 13:22:30|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|27852.86|0
1654608170000|2022-06-07 13:22:50|27849.32|27849.32|27849.32|27849.32|27849.32|27849.32|27849.32|27849.32|0
1654608180000|2022-06-07 13:23:00|27848.91|27848.91|27852.45|27852.45|27852.45|27852.45|27848.91|27848.91|0
1654608230000|2022-06-07 13:23:50|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|27855.98|0
1654608290000|2022-06-07 13:24:50|27856.28|27856.28|27849.21|27849.21|27856.28|27856.28|27849.21|27849.21|0
1654608330000|2022-06-07 13:25:30|27852.75|27852.75|27852.75|27852.75|27852.75|27852.75|27852.75|27852.75|0
1654608410000|2022-06-07 13:26:50|27849.21|27849.21|27849.21|27849.21|27849.21|27849.21|27849.21|27849.21|0
1654608440000|2022-06-07 13:27:20|27845.68|27845.68|27849.21|27849.21|27849.21|27849.21|27845.68|27845.68|0
1654608480000|2022-06-07 13:28:00|27852.75|27852.75|27853.05|27853.05|27853.05|27853.05|27852.75|27852.75|0
1654608490000|2022-06-07 13:28:10|27845.98|27845.98|27842.44|27842.44|27845.98|27845.98|27842.44|27842.44|0
1654608510000|2022-06-07 13:28:30|27835.37|27835.37|27835.37|27835.37|27835.37|27835.37|27835.37|27835.37|0
1654608530000|2022-06-07 13:28:50|27842.44|27842.44|27842.03|27842.03|27842.44|27842.44|27842.03|27842.03|0
1654608540000|2022-06-07 13:29:00|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|0
1654608570000|2022-06-07 13:29:30|27844.97|27844.97|27848.5|27848.5|27848.5|27848.5|27844.97|27844.97|0
1654608590000|2022-06-07 13:29:50|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|27841.43|0
1654608600000|2022-06-07 13:30:00|27837.9|27837.9|27837.9|27837.9|27837.9|27837.9|27837.9|27837.9|0
1654608610000|2022-06-07 13:30:10|27844.97|27844.97|27841.43|27841.43|27848.5|27848.5|27841.43|27841.43|0
1654608620000|2022-06-07 13:30:20|27834.36|27834.36|27848.2|27848.2|27848.2|27848.2|27834.06|27834.06|0
1654608630000|2022-06-07 13:30:30|27848.8|27848.8|27848.8|27848.8|27848.8|27848.8|27848.8|27848.8|0
1654608640000|2022-06-07 13:30:40|27845.27|27845.27|27848.8|27848.8|27848.8|27848.8|27845.27|27845.27|0
1654608650000|2022-06-07 13:30:50|27848.39|27848.39|27848.39|27848.39|27848.39|27848.39|27848.39|27848.39|0
1654608660000|2022-06-07 13:31:00|27851.93|27851.93|27851.33|27851.33|27855.46|27855.46|27851.33|27851.33|0
1654608670000|2022-06-07 13:31:10|27850.42|27850.42|27848.92|27848.92|27850.42|27850.42|27848.92|27848.92|0
1654608680000|2022-06-07 13:31:20|27848.02|27848.02|27847.42|27847.42|27848.02|27848.02|27847.42|27847.42|0
1654608690000|2022-06-07 13:31:30|27850.96|27850.96|27854.79|27854.79|27854.79|27854.79|27847.42|27847.42|0
1654608710000|2022-06-07 13:31:50|27847.72|27847.72|27847.01|27847.01|27847.72|27847.72|27846.41|27846.41|0
1654608720000|2022-06-07 13:32:00|27847.61|27847.61|27844.38|27844.38|27847.61|27847.61|27844.08|27844.08|0
1654608730000|2022-06-07 13:32:10|27843.97|27843.97|27846.9|27846.9|27846.9|27846.9|27839.23|27839.23|0
1654608750000|2022-06-07 13:32:30|27850.43|27850.43|27850.43|27850.43|27850.43|27850.43|27850.43|27850.43|0
1654608760000|2022-06-07 13:32:40|27857.5|27857.5|27857.5|27857.5|27857.8|27857.8|27857.5|27857.5|0
1654608770000|2022-06-07 13:32:50|27871.94|27871.94|27882.91|27882.91|27882.91|27882.91|27871.94|27871.94|0
1654608780000|2022-06-07 13:33:00|27894.63|27894.63|27906.06|27906.06|27906.06|27906.06|27894.63|27894.63|0
1654608790000|2022-06-07 13:33:10|27898.99|27898.99|27902.52|27902.52|27906.06|27906.06|27895.45|27895.45|0
1654608800000|2022-06-07 13:33:20|27902.77|27902.77|27899.23|27899.23|27902.77|27902.77|27899.23|27899.23|0
1654608810000|2022-06-07 13:33:30|27898.63|27898.63|27902.16|27902.16|27902.16|27902.16|27898.63|27898.63|0
1654608820000|2022-06-07 13:33:40|27902.77|27902.77|27903.37|27903.37|27910.44|27910.44|27902.77|27902.77|0
1654608830000|2022-06-07 13:33:50|27899.83|27899.83|27899.83|27899.83|27899.83|27899.83|27899.83|27899.83|0
1654608840000|2022-06-07 13:34:00|27910.44|27910.44|27910.44|27910.44|27910.44|27910.44|27906.9|27906.9|0
1654608850000|2022-06-07 13:34:10|27913.97|27913.97|27903.37|27903.37|27913.97|27913.97|27903.37|27903.37|0
1654608860000|2022-06-07 13:34:20|27899.83|27899.83|27899.83|27899.83|27899.83|27899.83|27896.3|27896.3|0
1654608870000|2022-06-07 13:34:30|27892.76|27892.76|27892.76|27892.76|27892.76|27892.76|27892.76|27892.76|0
1654608880000|2022-06-07 13:34:40|27889.23|27889.23|27889.23|27889.23|27889.23|27889.23|27889.23|27889.23|0
1654608890000|2022-06-07 13:34:50|27888.93|27888.93|27892.46|27892.46|27892.46|27892.46|27888.93|27888.93|0
1654608900000|2022-06-07 13:35:00|27896.3|27896.3|27896.6|27896.6|27896.6|27896.6|27896.3|27896.3|0
1654608910000|2022-06-07 13:35:10|27896.84|27896.84|27900.37|27900.37|27900.37|27900.37|27896.84|27896.84|0
1654608920000|2022-06-07 13:35:20|27899.47|27899.47|27899.47|27899.47|27899.47|27899.47|27899.47|27899.47|0
1654608930000|2022-06-07 13:35:30|27888.87|27888.87|27888.87|27888.87|27888.87|27888.87|27888.87|27888.87|0
1654608940000|2022-06-07 13:35:40|27889.11|27889.11|27882.04|27882.04|27889.11|27889.11|27882.04|27882.04|0
1654608950000|2022-06-07 13:35:50|27885.58|27885.58|27885.58|27885.58|27885.58|27885.58|27885.58|27885.58|0
1654608960000|2022-06-07 13:36:00|27892.65|27892.65|27885.58|27885.58|27892.65|27892.65|27885.58|27885.58|0
1654608970000|2022-06-07 13:36:10|27884.97|27884.97|27884.97|27884.97|27884.97|27884.97|27884.97|27884.97|0
1654608980000|2022-06-07 13:36:20|27885.27|27885.27|27885.58|27885.58|27885.58|27885.58|27885.27|27885.27|0
1654609000000|2022-06-07 13:36:40|27892.65|27892.65|27899.72|27899.72|27899.72|27899.72|27892.65|27892.65|0
1654609020000|2022-06-07 13:37:00|27900.02|27900.02|27899.72|27899.72|27900.02|27900.02|27899.72|27899.72|0
1654609030000|2022-06-07 13:37:10|27906.78|27906.78|27907.19|27907.19|27907.19|27907.19|27906.78|27906.78|0
1654609040000|2022-06-07 13:37:20|27903.66|27903.66|27896.89|27896.89|27903.66|27903.66|27896.59|27896.59|0
1654609050000|2022-06-07 13:37:30|27896.48|27896.48|27896.89|27896.89|27896.89|27896.89|27896.48|27896.48|0
1654609070000|2022-06-07 13:37:50|27903.96|27903.96|27903.96|27903.96|27903.96|27903.96|27903.96|27903.96|0
1654609090000|2022-06-07 13:38:10|27911.03|27911.03|27907.19|27907.19|27911.03|27911.03|27907.19|27907.19|0
1654609120000|2022-06-07 13:38:40|27903.66|27903.66|27903.66|27903.66|27903.66|27903.66|27903.66|27903.66|0
1654609140000|2022-06-07 13:39:00|27900.12|27900.12|27892.75|27892.75|27900.12|27900.12|27885.99|27885.99|0
1654609150000|2022-06-07 13:39:10|27885.68|27885.68|27885.68|27885.68|27885.68|27885.68|27885.68|27885.68|0
1654609160000|2022-06-07 13:39:20|27892.75|27892.75|27885.93|27885.93|27893|27893|27885.93|27885.93|0
1654609170000|2022-06-07 13:39:30|27885.03|27885.03|27888.56|27888.56|27888.56|27888.56|27885.03|27885.03|0
1654609180000|2022-06-07 13:39:40|27889.46|27889.46|27890.36|27890.36|27890.36|27890.36|27889.46|27889.46|0
1654609190000|2022-06-07 13:39:50|27890.96|27890.96|27897.43|27897.43|27900.97|27900.97|27890.06|27890.06|0
1654609200000|2022-06-07 13:40:00|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|27893.9|0
1654609230000|2022-06-07 13:40:30|27890.36|27890.36|27908.04|27908.04|27908.04|27908.04|27890.36|27890.36|0
1654609240000|2022-06-07 13:40:40|27908.34|27908.34|27904.8|27904.8|27908.34|27908.34|27904.8|27904.8|0
1654609260000|2022-06-07 13:41:00|27911.87|27911.87|27915.41|27915.41|27915.41|27915.41|27911.87|27911.87|0
1654609270000|2022-06-07 13:41:10|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|27911.87|0
1654609300000|2022-06-07 13:41:40|27904.8|27904.8|27904.8|27904.8|27904.8|27904.8|27904.8|27904.8|0
1654609320000|2022-06-07 13:42:00|27908.34|27908.34|27908.34|27908.34|27908.34|27908.34|27908.34|27908.34|0
1654609330000|2022-06-07 13:42:10|27911.87|27911.87|27911.87|27911.87|27918.94|27918.94|27911.87|27911.87|0
1654609350000|2022-06-07 13:42:30|27915.41|27915.41|27915.41|27915.41|27915.41|27915.41|27915.41|27915.41|0
1654609360000|2022-06-07 13:42:40|27908.34|27908.34|27907.74|27907.74|27908.34|27908.34|27907.74|27907.74|0
1654609370000|2022-06-07 13:42:50|27904.2|27904.2|27904.2|27904.2|27904.2|27904.2|27904.2|27904.2|0
1654609390000|2022-06-07 13:43:10|27907.74|27907.74|27914.81|27914.81|27914.81|27914.81|27907.74|27907.74|0
1654609400000|2022-06-07 13:43:20|27911.27|27911.27|27914.81|27914.81|27914.81|27914.81|27911.27|27911.27|0
1654609440000|2022-06-07 13:44:00|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|27921.88|0
1654609450000|2022-06-07 13:44:10|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|27925.41|0
1654609470000|2022-06-07 13:44:30|27925.71|27925.71|27925.71|27925.71|27925.71|27925.71|27925.71|27925.71|0
1654609490000|2022-06-07 13:44:50|27922.18|27922.18|27911.57|27911.57|27922.18|27922.18|27911.57|27911.57|0
1654609500000|2022-06-07 13:45:00|27910.67|27910.67|27914.51|27914.51|27914.51|27914.51|27910.67|27910.67|0
1654609510000|2022-06-07 13:45:10|27914.81|27914.81|27929.85|27929.85|27931.05|27931.05|27914.81|27914.81|0
1654609520000|2022-06-07 13:45:20|27926.31|27926.31|27936.92|27936.92|27936.92|27936.92|27926.31|27926.31|0
1654609530000|2022-06-07 13:45:30|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|27929.85|0
1654609540000|2022-06-07 13:45:40|27929.03|27929.03|27932.45|27932.45|27932.45|27932.45|27928.62|27928.62|0
1654609550000|2022-06-07 13:45:50|27932.75|27932.75|27936.89|27936.89|27936.89|27936.89|27932.75|27932.75|0
1654609560000|2022-06-07 13:46:00|27926.29|27926.29|27922.75|27922.75|27926.29|27926.29|27922.75|27922.75|0
1654609570000|2022-06-07 13:46:10|27919.22|27919.22|27919.22|27919.22|27919.22|27919.22|27919.22|27919.22|0
1654609580000|2022-06-07 13:46:20|27915.68|27915.68|27915.68|27915.68|27915.68|27915.68|27915.68|27915.68|0
1654609590000|2022-06-07 13:46:30|27912.15|27912.15|27905.08|27905.08|27912.15|27912.15|27905.08|27905.08|0
1654609600000|2022-06-07 13:46:40|27901.54|27901.54|27881.41|27881.41|27901.54|27901.54|27881.41|27881.41|0
1654609620000|2022-06-07 13:47:00|27888.48|27888.48|27881.41|27881.41|27892.02|27892.02|27881.41|27881.41|0
1654609630000|2022-06-07 13:47:10|27881.65|27881.65|27878.36|27878.36|27881.9|27881.9|27878.36|27878.36|0
1654609640000|2022-06-07 13:47:20|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|0
1654609660000|2022-06-07 13:47:40|27882.2|27882.2|27886.03|27886.03|27886.03|27886.03|27881.9|27881.9|0
1654609680000|2022-06-07 13:48:00|27882.5|27882.5|27878.96|27878.96|27882.5|27882.5|27878.96|27878.96|0
1654609690000|2022-06-07 13:48:10|27875.43|27875.43|27875.43|27875.43|27875.43|27875.43|27875.43|27875.43|0
1654609720000|2022-06-07 13:48:40|27871.89|27871.89|27871.29|27871.29|27871.89|27871.89|27871.29|27871.29|0
1654609730000|2022-06-07 13:48:50|27864.22|27864.22|27867.76|27867.76|27867.76|27867.76|27864.22|27864.22|0
1654609750000|2022-06-07 13:49:10|27871.29|27871.29|27867.76|27867.76|27878.36|27878.36|27867.76|27867.76|0
1654609760000|2022-06-07 13:49:20|27868.58|27868.58|27868.99|27868.99|27868.99|27868.99|27868.58|27868.58|0
1654609780000|2022-06-07 13:49:40|27869.29|27869.29|27869.29|27869.29|27869.29|27869.29|27869.29|27869.29|0
1654609810000|2022-06-07 13:50:10|27872.82|27872.82|27876.06|27876.06|27880.19|27880.19|27868.99|27868.99|0
1654609830000|2022-06-07 13:50:30|27872.52|27872.52|27875.76|27875.76|27875.76|27875.76|27872.22|27872.22|0
1654609850000|2022-06-07 13:50:50|27875.35|27875.35|27882.42|27882.42|27882.42|27882.42|27875.35|27875.35|0
1654609860000|2022-06-07 13:51:00|27882.72|27882.72|27886.25|27886.25|27886.25|27886.25|27882.72|27882.72|0
1654609870000|2022-06-07 13:51:10|27886.55|27886.55|27886.25|27886.25|27886.55|27886.55|27886.25|27886.25|0
1654609880000|2022-06-07 13:51:20|27889.79|27889.79|27893.62|27893.62|27893.62|27893.62|27889.79|27889.79|0
1654609900000|2022-06-07 13:51:40|27897.16|27897.16|27897.16|27897.16|27897.16|27897.16|27897.16|27897.16|0
1654609920000|2022-06-07 13:52:00|27897.46|27897.46|27897.76|27897.76|27897.76|27897.76|27897.46|27897.46|0
1654609930000|2022-06-07 13:52:10|27894.22|27894.22|27893.92|27893.92|27894.22|27894.22|27893.92|27893.92|0
1654609960000|2022-06-07 13:52:40|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|27890.39|0
1654609970000|2022-06-07 13:52:50|27897.46|27897.46|27898.28|27898.28|27898.28|27898.28|27897.46|27897.46|0
1654609980000|2022-06-07 13:53:00|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|0
1654609990000|2022-06-07 13:53:10|27894.44|27894.44|27894.44|27894.44|27894.44|27894.44|27890.91|27890.91|0
1654610010000|2022-06-07 13:53:30|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|27897.98|0
1654610020000|2022-06-07 13:53:40|27894.44|27894.44|27897.98|27897.98|27897.98|27897.98|27890.91|27890.91|0
1654610030000|2022-06-07 13:53:50|27894.44|27894.44|27880.3|27880.3|27894.44|27894.44|27880.3|27880.3|0
1654610050000|2022-06-07 13:54:10|27869.7|27869.7|27859.09|27859.09|27869.7|27869.7|27859.09|27859.09|0
1654610070000|2022-06-07 13:54:30|27848.49|27848.49|27847.67|27847.67|27848.49|27848.49|27847.67|27847.67|0
1654610090000|2022-06-07 13:54:50|27844.13|27844.13|27840.6|27840.6|27844.13|27844.13|27840.6|27840.6|0
1654610100000|2022-06-07 13:55:00|27838.19|27838.19|27839.4|27839.4|27839.4|27839.4|27838.19|27838.19|0
1654610110000|2022-06-07 13:55:10|27839.1|27839.1|27840.3|27840.3|27840.3|27840.3|27838.79|27838.79|0
1654610120000|2022-06-07 13:55:20|27840.6|27840.6|27839.7|27839.7|27840.9|27840.9|27839.7|27839.7|0
1654610150000|2022-06-07 13:55:50|27843.23|27843.23|27843.23|27843.23|27846.77|27846.77|27843.23|27843.23|0
1654610160000|2022-06-07 13:56:00|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|27836.16|0
1654610170000|2022-06-07 13:56:10|27839.7|27839.7|27846.77|27846.77|27846.77|27846.77|27839.7|27839.7|0
1654610180000|2022-06-07 13:56:20|27847.07|27847.07|27858.27|27858.27|27858.27|27858.27|27847.07|27847.07|0
1654610200000|2022-06-07 13:56:40|27854.74|27854.74|27854.74|27854.74|27854.74|27854.74|27854.74|27854.74|0
1654610210000|2022-06-07 13:56:50|27851.2|27851.2|27843.83|27843.83|27851.2|27851.2|27843.83|27843.83|0
1654610230000|2022-06-07 13:57:10|27840.3|27840.3|27829.69|27829.69|27840.3|27840.3|27826.16|27826.16|0
1654610270000|2022-06-07 13:57:50|27840.3|27840.3|27840.71|27840.71|27840.71|27840.71|27840.3|27840.3|0
1654610290000|2022-06-07 13:58:10|27847.78|27847.78|27854.85|27854.85|27854.85|27854.85|27847.78|27847.78|0
1654610310000|2022-06-07 13:58:30|27851.31|27851.31|27851.31|27851.31|27851.31|27851.31|27851.31|27851.31|0
1654610320000|2022-06-07 13:58:40|27850.71|27850.71|27843.64|27843.64|27850.71|27850.71|27843.64|27843.64|0
1654610340000|2022-06-07 13:59:00|27843.4|27843.4|27839.86|27839.86|27843.4|27843.4|27839.86|27839.86|0
1654610380000|2022-06-07 13:59:40|27854|27854|27846.93|27846.93|27854|27854|27846.93|27846.93|0
1654610390000|2022-06-07 13:59:50|27839.86|27839.86|27839.26|27839.26|27839.86|27839.86|27838.96|27838.96|0
1654610400000|2022-06-07 14:00:00|27842.8|27842.8|27843.4|27843.4|27846.33|27846.33|27842.8|27842.8|0
1654610410000|2022-06-07 14:00:10|27850.47|27850.47|27850.47|27850.47|27850.47|27850.47|27850.47|27850.47|0
1654610420000|2022-06-07 14:00:20|27846.93|27846.93|27850.47|27850.47|27850.47|27850.47|27846.93|27846.93|0
1654610430000|2022-06-07 14:00:30|27846.93|27846.93|27839.86|27839.86|27846.93|27846.93|27839.86|27839.86|0
1654610440000|2022-06-07 14:00:40|27846.93|27846.93|27850.47|27850.47|27850.47|27850.47|27846.93|27846.93|0
1654610450000|2022-06-07 14:00:50|27854|27854|27864.91|27864.91|27864.91|27864.91|27854|27854|0
1654610460000|2022-06-07 14:01:00|27865.21|27865.21|27851.59|27851.59|27865.73|27865.73|27851.59|27851.59|0
1654610480000|2022-06-07 14:01:20|27862.19|27862.19|27858.66|27858.66|27862.19|27862.19|27858.66|27858.66|0
1654610490000|2022-06-07 14:01:30|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1654610500000|2022-06-07 14:01:40|27858.66|27858.66|27844.22|27844.22|27858.66|27858.66|27844.22|27844.22|0
1654610510000|2022-06-07 14:01:50|27851.29|27851.29|27851.29|27851.29|27851.29|27851.29|27851.29|27851.29|0
1654610520000|2022-06-07 14:02:00|27854.82|27854.82|27844.22|27844.22|27854.82|27854.82|27844.22|27844.22|0
1654610530000|2022-06-07 14:02:10|27840.68|27840.68|27836.85|27836.85|27840.68|27840.68|27836.85|27836.85|0
1654610540000|2022-06-07 14:02:20|27826.24|27826.24|27829.78|27829.78|27833.31|27833.31|27826.24|27826.24|0
1654610570000|2022-06-07 14:02:50|27830.02|27830.02|27826.49|27826.49|27830.02|27830.02|27826.49|27826.49|0
1654610580000|2022-06-07 14:03:00|27822.95|27822.95|27826.49|27826.49|27826.49|27826.49|27822.95|27822.95|0
1654610590000|2022-06-07 14:03:10|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|27833.56|0
1654610600000|2022-06-07 14:03:20|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|27837.09|0
1654610610000|2022-06-07 14:03:30|27830.02|27830.02|27830.02|27830.02|27830.02|27830.02|27830.02|27830.02|0
1654610620000|2022-06-07 14:03:40|27822.95|27822.95|27819.42|27819.42|27822.95|27822.95|27819.42|27819.42|0
1654610630000|2022-06-07 14:03:50|27822.95|27822.95|27830.02|27830.02|27830.02|27830.02|27822.95|27822.95|0
1654610650000|2022-06-07 14:04:10|27829.61|27829.61|27833.15|27833.15|27833.15|27833.15|27829.61|27829.61|0
1654610670000|2022-06-07 14:04:30|27836.68|27836.68|27836.68|27836.68|27836.68|27836.68|27836.68|27836.68|0
1654610680000|2022-06-07 14:04:40|27836.38|27836.38|27836.38|27836.38|27836.38|27836.38|27836.38|27836.38|0
1654610690000|2022-06-07 14:04:50|27839.91|27839.91|27846.98|27846.98|27846.98|27846.98|27839.91|27839.91|0
1654610720000|2022-06-07 14:05:20|27847.59|27847.59|27848.19|27848.19|27848.19|27848.19|27847.59|27847.59|0
1654610730000|2022-06-07 14:05:30|27848.49|27848.49|27848.49|27848.49|27848.49|27848.49|27848.49|27848.49|0
1654610740000|2022-06-07 14:05:40|27849.09|27849.09|27848.79|27848.79|27849.09|27849.09|27848.79|27848.79|0
1654610750000|2022-06-07 14:05:50|27849.09|27849.09|27863.23|27863.23|27863.23|27863.23|27849.09|27849.09|0
1654610760000|2022-06-07 14:06:00|27870.3|27870.3|27870.24|27870.24|27877.61|27877.61|27870.24|27870.24|0
1654610770000|2022-06-07 14:06:10|27863.17|27863.17|27870.54|27870.54|27870.54|27870.54|27863.17|27863.17|0
1654610780000|2022-06-07 14:06:20|27859.93|27859.93|27852.86|27852.86|27859.93|27859.93|27852.86|27852.86|0
1654610790000|2022-06-07 14:06:30|27856.4|27856.4|27852.86|27852.86|27856.4|27856.4|27852.86|27852.86|0
1654610800000|2022-06-07 14:06:40|27852.45|27852.45|27848.92|27848.92|27852.45|27852.45|27848.92|27848.92|0
1654610810000|2022-06-07 14:06:50|27845.38|27845.38|27838.01|27838.01|27845.38|27845.38|27838.01|27838.01|0
1654610830000|2022-06-07 14:07:10|27841.55|27841.55|27841.55|27841.55|27841.55|27841.55|27841.55|27841.55|0
1654610840000|2022-06-07 14:07:20|27841.85|27841.85|27841.85|27841.85|27841.85|27841.85|27841.85|27841.85|0
1654610850000|2022-06-07 14:07:30|27838.31|27838.31|27838.31|27838.31|27838.31|27838.31|27838.31|27838.31|0
1654610900000|2022-06-07 14:08:20|27834.78|27834.78|27831.25|27831.25|27834.78|27834.78|27827.71|27827.71|0
1654610920000|2022-06-07 14:08:40|27827.71|27827.71|27824.18|27824.18|27827.71|27827.71|27824.18|27824.18|0
1654610930000|2022-06-07 14:08:50|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|27827.71|0
1654610970000|2022-06-07 14:09:30|27831.25|27831.25|27831.25|27831.25|27831.25|27831.25|27831.25|27831.25|0
1654610980000|2022-06-07 14:09:40|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|0
1654610990000|2022-06-07 14:09:50|27834.48|27834.48|27834.48|27834.48|27834.48|27834.48|27834.48|27834.48|0
1654611010000|2022-06-07 14:10:10|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|27830.94|0
1654611030000|2022-06-07 14:10:30|27830.34|27830.34|27837.41|27837.41|27837.41|27837.41|27830.34|27830.34|0
1654611060000|2022-06-07 14:11:00|27833.88|27833.88|27833.58|27833.58|27833.88|27833.88|27833.58|27833.58|0
1654611070000|2022-06-07 14:11:10|27830.04|27830.04|27830.04|27830.04|27830.04|27830.04|27830.04|27830.04|0
1654611080000|2022-06-07 14:11:20|27829.74|27829.74|27822.67|27822.67|27829.74|27829.74|27822.67|27822.67|0
1654611100000|2022-06-07 14:11:40|27829.74|27829.74|27829.74|27829.74|27829.74|27829.74|27829.74|27829.74|0
1654611110000|2022-06-07 14:11:50|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|0
1654611160000|2022-06-07 14:12:40|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|27833.88|0
1654611170000|2022-06-07 14:12:50|27837.41|27837.41|27837.41|27837.41|27837.41|27837.41|27837.41|27837.41|0
1654611180000|2022-06-07 14:13:00|27830.34|27830.34|27830.34|27830.34|27830.34|27830.34|27830.34|27830.34|0
1654611190000|2022-06-07 14:13:10|27826.81|27826.81|27826.81|27826.81|27826.81|27826.81|27826.81|27826.81|0
1654611200000|2022-06-07 14:13:20|27823.27|27823.27|27819.74|27819.74|27823.27|27823.27|27819.74|27819.74|0
1654611220000|2022-06-07 14:13:40|27816.2|27816.2|27823.27|27823.27|27823.27|27823.27|27816.2|27816.2|0
1654611230000|2022-06-07 14:13:50|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|27816.2|0
1654611240000|2022-06-07 14:14:00|27819.74|27819.74|27819.74|27819.74|27819.74|27819.74|27819.74|27819.74|0
1654611260000|2022-06-07 14:14:20|27830.34|27830.34|27830.04|27830.04|27830.34|27830.34|27830.04|27830.04|0
1654611290000|2022-06-07 14:14:50|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|0
1654611310000|2022-06-07 14:15:10|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|27837.11|0
1654611320000|2022-06-07 14:15:20|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|27833.58|0
1654611360000|2022-06-07 14:16:00|27837.11|27837.11|27840.65|27840.65|27840.65|27840.65|27837.11|27837.11|0
1654611370000|2022-06-07 14:16:10|27840.95|27840.95|27840.95|27840.95|27840.95|27840.95|27840.95|27840.95|0
1654611390000|2022-06-07 14:16:30|27837.41|27837.41|27840.95|27840.95|27840.95|27840.95|27837.41|27837.41|0
1654611400000|2022-06-07 14:16:40|27844.48|27844.48|27844.48|27844.48|27844.48|27844.48|27844.48|27844.48|0
1654611420000|2022-06-07 14:17:00|27840.95|27840.95|27840.54|27840.54|27840.95|27840.95|27840.54|27840.54|0
1654611440000|2022-06-07 14:17:20|27837|27837|27833.47|27833.47|27837|27837|27833.47|27833.47|0
1654611470000|2022-06-07 14:17:50|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|27840.54|0
1654611480000|2022-06-07 14:18:00|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|27840.24|0
1654611500000|2022-06-07 14:18:20|27839.94|27839.94|27839.94|27839.94|27839.94|27839.94|27839.94|27839.94|0
1654611510000|2022-06-07 14:18:30|27847.01|27847.01|27839.94|27839.94|27847.01|27847.01|27839.94|27839.94|0
1654611520000|2022-06-07 14:18:40|27836.4|27836.4|27832.87|27832.87|27836.4|27836.4|27832.87|27832.87|0
1654611550000|2022-06-07 14:19:10|27839.94|27839.94|27839.94|27839.94|27839.94|27839.94|27839.94|27839.94|0
1654611570000|2022-06-07 14:19:30|27839.34|27839.34|27835.8|27835.8|27839.34|27839.34|27835.8|27835.8|0
1654611580000|2022-06-07 14:19:40|27834.9|27834.9|27834.9|27834.9|27834.9|27834.9|27834.9|27834.9|0
1654611590000|2022-06-07 14:19:50|27845.51|27845.51|27849.04|27849.04|27849.04|27849.04|27845.51|27845.51|0
1654611600000|2022-06-07 14:20:00|27848.44|27848.44|27850.24|27850.24|27850.24|27850.24|27848.44|27848.44|0
1654611610000|2022-06-07 14:20:10|27850.84|27850.84|27850.24|27850.24|27850.84|27850.84|27850.24|27850.24|0
1654611630000|2022-06-07 14:20:30|27839.64|27839.64|27843.17|27843.17|27843.17|27843.17|27839.64|27839.64|0
1654611650000|2022-06-07 14:20:50|27843.47|27843.47|27844.07|27844.07|27844.07|27844.07|27843.47|27843.47|0
1654611670000|2022-06-07 14:21:10|27843.77|27843.77|27843.77|27843.77|27843.77|27843.77|27843.77|27843.77|0
1654611680000|2022-06-07 14:21:20|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|27842.87|0
1654611690000|2022-06-07 14:21:30|27842.57|27842.57|27842.57|27842.57|27842.57|27842.57|27842.57|27842.57|0
1654611700000|2022-06-07 14:21:40|27849.64|27849.64|27849.64|27849.64|27849.64|27849.64|27849.64|27849.64|0
1654611710000|2022-06-07 14:21:50|27850.54|27850.54|27861.15|27861.15|27861.15|27861.15|27850.54|27850.54|0
1654611720000|2022-06-07 14:22:00|27854.08|27854.08|27853.48|27853.48|27854.08|27854.08|27853.48|27853.48|0
1654611750000|2022-06-07 14:22:30|27849.94|27849.94|27853.48|27853.48|27853.48|27853.48|27849.94|27849.94|0
1654611760000|2022-06-07 14:22:40|27860.55|27860.55|27864.08|27864.08|27864.08|27864.08|27860.55|27860.55|0
1654611770000|2022-06-07 14:22:50|27867.62|27867.62|27867.92|27867.92|27867.92|27867.92|27867.62|27867.62|0
1654611780000|2022-06-07 14:23:00|27871.45|27871.45|27864.08|27864.08|27871.45|27871.45|27864.08|27864.08|0
1654611790000|2022-06-07 14:23:10|27863.48|27863.48|27863.18|27863.18|27863.48|27863.48|27863.18|27863.18|0
1654611810000|2022-06-07 14:23:30|27856.11|27856.11|27856.11|27856.11|27856.11|27856.11|27856.11|27856.11|0
1654611830000|2022-06-07 14:23:50|27852.58|27852.58|27852.58|27852.58|27852.58|27852.58|27852.58|27852.58|0
1654611850000|2022-06-07 14:24:10|27852.88|27852.88|27853.18|27853.18|27853.18|27853.18|27852.88|27852.88|0
1654611860000|2022-06-07 14:24:20|27852.88|27852.88|27860.25|27860.25|27860.25|27860.25|27852.88|27852.88|0
1654611890000|2022-06-07 14:24:50|27853.18|27853.18|27849.64|27849.64|27853.18|27853.18|27849.64|27849.64|0
1654611900000|2022-06-07 14:25:00|27853.18|27853.18|27849.64|27849.64|27853.18|27853.18|27849.64|27849.64|0
1654611930000|2022-06-07 14:25:30|27846.11|27846.11|27835.5|27835.5|27846.11|27846.11|27835.5|27835.5|0
1654611940000|2022-06-07 14:25:40|27831.97|27831.97|27839.04|27839.04|27839.04|27839.04|27831.97|27831.97|0
1654611950000|2022-06-07 14:25:50|27839.34|27839.34|27839.34|27839.34|27839.34|27839.34|27839.34|27839.34|0
1654611980000|2022-06-07 14:26:20|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|0
1654611990000|2022-06-07 14:26:30|27849.94|27849.94|27842.87|27842.87|27849.94|27849.94|27839.34|27839.34|0
1654612010000|2022-06-07 14:26:50|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|27853.48|0
1654612020000|2022-06-07 14:27:00|27853.78|27853.78|27857.31|27857.31|27857.31|27857.31|27853.78|27853.78|0
1654612040000|2022-06-07 14:27:20|27850.24|27850.24|27850.24|27850.24|27850.24|27850.24|27850.24|27850.24|0
1654612050000|2022-06-07 14:27:30|27857.31|27857.31|27860.85|27860.85|27860.85|27860.85|27857.31|27857.31|0
1654612070000|2022-06-07 14:27:50|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|27864.38|0
1654612080000|2022-06-07 14:28:00|27864.68|27864.68|27868.78|27868.78|27868.78|27868.78|27864.38|27864.38|0
1654612090000|2022-06-07 14:28:10|27868.37|27868.37|27876.65|27876.65|27878.56|27878.56|27867.96|27867.96|0
1654612100000|2022-06-07 14:28:20|27876.35|27876.35|27872.81|27872.81|27876.35|27876.35|27872.81|27872.81|0
1654612110000|2022-06-07 14:28:30|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|0
1654612130000|2022-06-07 14:28:50|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|27876.35|0
1654612140000|2022-06-07 14:29:00|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|27869.28|0
1654612150000|2022-06-07 14:29:10|27872.81|27872.81|27876.65|27876.65|27876.65|27876.65|27872.81|27872.81|0
1654612170000|2022-06-07 14:29:30|27877.25|27877.25|27885.52|27885.52|27885.52|27885.52|27877.25|27877.25|0
1654612180000|2022-06-07 14:29:40|27885.82|27885.82|27885.82|27885.82|27885.82|27885.82|27885.82|27885.82|0
1654612190000|2022-06-07 14:29:50|27882.29|27882.29|27881.99|27881.99|27882.29|27882.29|27881.99|27881.99|0
1654612200000|2022-06-07 14:30:00|27878.45|27878.45|27874.92|27874.92|27878.45|27878.45|27874.92|27874.92|0
1654612210000|2022-06-07 14:30:10|27878.45|27878.45|27871.38|27871.38|27878.45|27878.45|27871.38|27871.38|0
1654612230000|2022-06-07 14:30:30|27874.92|27874.92|27874.92|27874.92|27874.92|27874.92|27874.92|27874.92|0
1654612240000|2022-06-07 14:30:40|27878.45|27878.45|27878.04|27878.04|27878.45|27878.45|27878.04|27878.04|0
1654612250000|2022-06-07 14:30:50|27870.97|27870.97|27870.97|27870.97|27870.97|27870.97|27870.97|27870.97|0
1654612270000|2022-06-07 14:31:10|27869.47|27869.47|27876.54|27876.54|27876.54|27876.54|27869.47|27869.47|0
1654612300000|2022-06-07 14:31:40|27869.47|27869.47|27866.24|27866.24|27869.77|27869.77|27866.24|27866.24|0
1654612320000|2022-06-07 14:32:00|27873.31|27873.31|27873.31|27873.31|27873.31|27873.31|27873.31|27873.31|0
1654612350000|2022-06-07 14:32:30|27876.84|27876.84|27877.14|27877.14|27877.14|27877.14|27876.84|27876.84|0
1654612360000|2022-06-07 14:32:40|27873.61|27873.61|27873.61|27873.61|27873.61|27873.61|27873.61|27873.61|0
1654612370000|2022-06-07 14:32:50|27870.07|27870.07|27870.07|27870.07|27870.07|27870.07|27870.07|27870.07|0
1654612420000|2022-06-07 14:33:40|27873.61|27873.61|27877.14|27877.14|27877.14|27877.14|27873.61|27873.61|0
1654612440000|2022-06-07 14:34:00|27880.68|27880.68|27877.14|27877.14|27880.68|27880.68|27877.14|27877.14|0
1654612450000|2022-06-07 14:34:10|27876.84|27876.84|27885.14|27885.14|27885.14|27885.14|27876.84|27876.84|0
1654612460000|2022-06-07 14:34:20|27885.55|27885.55|27885.55|27885.55|27885.55|27885.55|27885.55|27885.55|0
1654612480000|2022-06-07 14:34:40|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|27882.01|0
1654612490000|2022-06-07 14:34:50|27882.26|27882.26|27882.56|27882.56|27882.56|27882.56|27882.26|27882.26|0
1654612500000|2022-06-07 14:35:00|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|27882.07|0
1654612510000|2022-06-07 14:35:10|27878.54|27878.54|27879.02|27879.02|27879.02|27879.02|27878.54|27878.54|0
1654612520000|2022-06-07 14:35:20|27879.62|27879.62|27879.62|27879.62|27879.62|27879.62|27879.62|27879.62|0
1654612530000|2022-06-07 14:35:30|27880.03|27880.03|27883.57|27883.57|27883.57|27883.57|27880.03|27880.03|0
1654612540000|2022-06-07 14:35:40|27887.1|27887.1|27891.24|27891.24|27891.24|27891.24|27887.1|27887.1|0
1654612550000|2022-06-07 14:35:50|27891.54|27891.54|27891.54|27891.54|27891.54|27891.54|27891.54|27891.54|0
1654612560000|2022-06-07 14:36:00|27902.14|27902.14|27902.14|27902.14|27902.14|27902.14|27902.14|27902.14|0
1654612590000|2022-06-07 14:36:30|27923.35|27923.35|27930.42|27930.42|27930.42|27930.42|27923.35|27923.35|0
1654612600000|2022-06-07 14:36:40|27931.32|27931.32|27934.86|27934.86|27934.86|27934.86|27931.32|27931.32|0
1654612620000|2022-06-07 14:37:00|27931.32|27931.32|27932.14|27932.14|27932.14|27932.14|27928.61|27928.61|0
1654612630000|2022-06-07 14:37:10|27928.61|27928.61|27939.51|27939.51|27939.51|27939.51|27928.61|27928.61|0
1654612650000|2022-06-07 14:37:30|27943.05|27943.05|27946.58|27946.58|27946.58|27946.58|27943.05|27943.05|0
1654612660000|2022-06-07 14:37:40|27943.05|27943.05|27943.05|27943.05|27943.05|27943.05|27943.05|27943.05|0
1654612670000|2022-06-07 14:37:50|27942.45|27942.45|27942.45|27942.45|27942.45|27942.45|27942.45|27942.45|0
1654612700000|2022-06-07 14:38:20|27943.35|27943.35|27943.35|27943.35|27943.35|27943.35|27943.35|27943.35|0
1654612710000|2022-06-07 14:38:30|27936.28|27936.28|27939.81|27939.81|27939.81|27939.81|27936.28|27936.28|0
1654612730000|2022-06-07 14:38:50|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|27936.28|0
1654612750000|2022-06-07 14:39:10|27932.74|27932.74|27939.81|27939.81|27939.81|27939.81|27932.74|27932.74|0
1654612780000|2022-06-07 14:39:40|27943.35|27943.35|27943.35|27943.35|27943.35|27943.35|27943.35|27943.35|0
1654612830000|2022-06-07 14:40:30|27939.81|27939.81|27936.28|27936.28|27939.81|27939.81|27936.28|27936.28|0
1654612840000|2022-06-07 14:40:40|27932.74|27932.74|27932.74|27932.74|27932.74|27932.74|27932.74|27932.74|0
1654612850000|2022-06-07 14:40:50|27929.21|27929.21|27929.21|27929.21|27929.21|27929.21|27929.21|27929.21|0
1654612870000|2022-06-07 14:41:10|27925.67|27925.67|27925.84|27925.84|27925.84|27925.84|27925.43|27925.43|0
1654612890000|2022-06-07 14:41:30|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|27924.94|0
1654612910000|2022-06-07 14:41:50|27925.43|27925.43|27918.36|27918.36|27925.43|27925.43|27918.36|27918.36|0
1654612920000|2022-06-07 14:42:00|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|0
1654612930000|2022-06-07 14:42:10|27928.96|27928.96|27928.96|27928.96|27928.96|27928.96|27928.96|27928.96|0
1654612950000|2022-06-07 14:42:30|27932.49|27932.49|27928.96|27928.96|27932.49|27932.49|27928.96|27928.96|0
1654613000000|2022-06-07 14:43:20|27925.43|27925.43|27925.43|27925.43|27925.43|27925.43|27925.43|27925.43|0
1654613030000|2022-06-07 14:43:50|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|27921.89|0
1654613040000|2022-06-07 14:44:00|27921.29|27921.29|27921.29|27921.29|27921.29|27921.29|27921.29|27921.29|0
1654613050000|2022-06-07 14:44:10|27920.88|27920.88|27920.88|27920.88|27920.88|27920.88|27920.88|27920.88|0
1654613060000|2022-06-07 14:44:20|27917.34|27917.34|27916.74|27916.74|27917.34|27917.34|27916.74|27916.74|0
1654613070000|2022-06-07 14:44:30|27923.81|27923.81|27927.35|27927.35|27927.35|27927.35|27923.81|27923.81|0
1654613080000|2022-06-07 14:44:40|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|27927.65|0
1654613090000|2022-06-07 14:44:50|27927.24|27927.24|27930.77|27930.77|27930.77|27930.77|27927.24|27927.24|0
1654613120000|2022-06-07 14:45:20|27920.17|27920.17|27927.24|27927.24|27927.24|27927.24|27920.17|27920.17|0
1654613130000|2022-06-07 14:45:30|27923.7|27923.7|27920.17|27920.17|27923.7|27923.7|27920.17|27920.17|0
1654613140000|2022-06-07 14:45:40|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|0
1654613160000|2022-06-07 14:46:00|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1654613170000|2022-06-07 14:46:10|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|27916.63|0
1654613210000|2022-06-07 14:46:50|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|27913.1|0
1654613220000|2022-06-07 14:47:00|27909.56|27909.56|27909.56|27909.56|27909.56|27909.56|27909.56|27909.56|0
1654613240000|2022-06-07 14:47:20|27909.86|27909.86|27909.81|27909.81|27909.86|27909.86|27909.56|27909.56|0
1654613260000|2022-06-07 14:47:40|27910.11|27910.11|27910.11|27910.11|27910.11|27910.11|27910.11|27910.11|0
1654613270000|2022-06-07 14:47:50|27910.41|27910.41|27910|27910|27910.41|27910.41|27910|27910|0
1654613280000|2022-06-07 14:48:00|27917.07|27917.07|27920.6|27920.6|27920.6|27920.6|27917.07|27917.07|0
1654613300000|2022-06-07 14:48:20|27924.14|27924.14|27924.74|27924.74|27924.74|27924.74|27924.14|27924.14|0
1654613340000|2022-06-07 14:49:00|27921.2|27921.2|27921.2|27921.2|27921.2|27921.2|27921.2|27921.2|0
1654613350000|2022-06-07 14:49:10|27917.67|27917.67|27917.67|27917.67|27917.67|27917.67|27917.67|27917.67|0
1654613370000|2022-06-07 14:49:30|27917.37|27917.37|27917.37|27917.37|27917.37|27917.37|27917.37|27917.37|0
1654613380000|2022-06-07 14:49:40|27917.67|27917.67|27917.67|27917.67|27917.67|27917.67|27917.67|27917.67|0
1654613390000|2022-06-07 14:49:50|27917.97|27917.97|27917.97|27917.97|27917.97|27917.97|27917.97|27917.97|0
1654613410000|2022-06-07 14:50:10|27918.57|27918.57|27918.57|27918.57|27918.57|27918.57|27918.57|27918.57|0
1654613420000|2022-06-07 14:50:20|27919.39|27919.39|27920.29|27920.29|27920.29|27920.29|27919.39|27919.39|0
1654613430000|2022-06-07 14:50:30|27919.99|27919.99|27916.46|27916.46|27919.99|27919.99|27916.46|27916.46|0
1654613460000|2022-06-07 14:51:00|27912.92|27912.92|27916.46|27916.46|27916.46|27916.46|27912.92|27912.92|0
1654613470000|2022-06-07 14:51:10|27923.52|27923.52|27916.46|27916.46|27923.52|27923.52|27916.46|27916.46|0
1654613490000|2022-06-07 14:51:30|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|27909.39|0
1654613530000|2022-06-07 14:52:10|27909.08|27909.08|27902.01|27902.01|27909.08|27909.08|27902.01|27902.01|0
1654613560000|2022-06-07 14:52:40|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|27894.95|0
1654613570000|2022-06-07 14:52:50|27894.7|27894.7|27894.7|27894.7|27894.7|27894.7|27894.7|27894.7|0
1654613600000|2022-06-07 14:53:20|27898.24|27898.24|27898.24|27898.24|27898.24|27898.24|27898.24|27898.24|0
1654613610000|2022-06-07 14:53:30|27901.77|27901.77|27905.01|27905.01|27905.31|27905.31|27901.77|27901.77|0
1654613640000|2022-06-07 14:54:00|27901.47|27901.47|27901.47|27901.47|27901.47|27901.47|27901.47|27901.47|0
1654613650000|2022-06-07 14:54:10|27897.94|27897.94|27894.4|27894.4|27897.94|27897.94|27894.4|27894.4|0
1654613660000|2022-06-07 14:54:20|27897.94|27897.94|27897.94|27897.94|27897.94|27897.94|27897.94|27897.94|0
1654613670000|2022-06-07 14:54:30|27894.4|27894.4|27890.87|27890.87|27894.4|27894.4|27890.87|27890.87|0
1654613680000|2022-06-07 14:54:40|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|27890.57|0
1654613710000|2022-06-07 14:55:10|27891.05|27891.05|27891.05|27891.05|27891.05|27891.05|27891.05|27891.05|0
1654613720000|2022-06-07 14:55:20|27890.75|27890.75|27890.75|27890.75|27890.75|27890.75|27886.92|27886.92|0
1654613730000|2022-06-07 14:55:30|27894.29|27894.29|27894.29|27894.29|27894.29|27894.29|27894.29|27894.29|0
1654613740000|2022-06-07 14:55:40|27901.36|27901.36|27901.96|27901.96|27901.96|27901.96|27901.36|27901.36|0
1654613750000|2022-06-07 14:55:50|27909.03|27909.03|27909.03|27909.03|27909.03|27909.03|27909.03|27909.03|0
1654613760000|2022-06-07 14:56:00|27898.42|27898.42|27898.66|27898.66|27898.66|27898.66|27898.42|27898.42|0
1654613780000|2022-06-07 14:56:20|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|27895.13|0
1654613810000|2022-06-07 14:56:50|27891.59|27891.59|27891.18|27891.18|27891.59|27891.59|27891.18|27891.18|0
1654613820000|2022-06-07 14:57:00|27890.77|27890.77|27890.77|27890.77|27890.77|27890.77|27890.77|27890.77|0
1654613830000|2022-06-07 14:57:10|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|27894.31|0
1654613860000|2022-06-07 14:57:40|27890.77|27890.77|27894.12|27894.12|27894.72|27894.72|27890.77|27890.77|0
1654613870000|2022-06-07 14:57:50|27887.05|27887.05|27883.51|27883.51|27887.05|27887.05|27879.98|27879.98|0
1654613880000|2022-06-07 14:58:00|27879.98|27879.98|27879.98|27879.98|27879.98|27879.98|27879.98|27879.98|0
1654613890000|2022-06-07 14:58:10|27887.05|27887.05|27887.05|27887.05|27887.05|27887.05|27887.05|27887.05|0
1654613900000|2022-06-07 14:58:20|27886.45|27886.45|27879.38|27879.38|27886.45|27886.45|27879.38|27879.38|0
1654613910000|2022-06-07 14:58:30|27879.68|27879.68|27879.68|27879.68|27879.68|27879.68|27879.68|27879.68|0
1654613920000|2022-06-07 14:58:40|27886.75|27886.75|27886.75|27886.75|27886.75|27886.75|27886.75|27886.75|0
1654613940000|2022-06-07 14:59:00|27883.21|27883.21|27883.21|27883.21|27883.21|27883.21|27883.21|27883.21|0
1654613960000|2022-06-07 14:59:20|27886.75|27886.75|27883.21|27883.21|27886.75|27886.75|27883.21|27883.21|0
1654613970000|2022-06-07 14:59:30|27876.14|27876.14|27876.14|27876.14|27876.14|27876.14|27876.14|27876.14|0
1654613980000|2022-06-07 14:59:40|27872.61|27872.61|27876.14|27876.14|27876.14|27876.14|27872.61|27872.61|0
1654614000000|2022-06-07 15:00:00|27872.61|27872.61|27879.68|27879.68|27879.68|27879.68|27872.61|27872.61|0
1654614020000|2022-06-07 15:00:20|27876.14|27876.14|27872.61|27872.61|27876.14|27876.14|27872.61|27872.61|0
1654614050000|2022-06-07 15:00:50|27872.85|27872.85|27876.39|27876.39|27876.39|27876.39|27872.85|27872.85|0
1654614070000|2022-06-07 15:01:10|27879.92|27879.92|27879.92|27879.92|27879.92|27879.92|27879.92|27879.92|0
1654614090000|2022-06-07 15:01:30|27879.62|27879.62|27869.02|27869.02|27879.62|27879.62|27869.02|27869.02|0
1654614100000|2022-06-07 15:01:40|27872.55|27872.55|27872.55|27872.55|27872.55|27872.55|27872.55|27872.55|0
1654614110000|2022-06-07 15:01:50|27879.62|27879.62|27879.62|27879.62|27879.62|27879.62|27879.62|27879.62|0
1654614120000|2022-06-07 15:02:00|27869.02|27869.02|27865.48|27865.48|27869.02|27869.02|27865.48|27865.48|0
1654614130000|2022-06-07 15:02:10|27865.72|27865.72|27872.79|27872.79|27872.79|27872.79|27865.72|27865.72|0
1654614140000|2022-06-07 15:02:20|27876.33|27876.33|27876.93|27876.93|27876.93|27876.93|27876.33|27876.33|0
1654614190000|2022-06-07 15:03:10|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|27873.39|0
1654614240000|2022-06-07 15:04:00|27872.98|27872.98|27872.98|27872.98|27872.98|27872.98|27872.98|27872.98|0
1654614260000|2022-06-07 15:04:20|27876.52|27876.52|27876.52|27876.52|27876.52|27876.52|27876.52|27876.52|0
1654614270000|2022-06-07 15:04:30|27872.98|27872.98|27872.98|27872.98|27872.98|27872.98|27872.98|27872.98|0
1654614280000|2022-06-07 15:04:40|27865.91|27865.91|27865.07|27865.07|27868.85|27868.85|27865.07|27865.07|0
1654614310000|2022-06-07 15:05:10|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|27868.61|0
1654614320000|2022-06-07 15:05:20|27861.54|27861.54|27861.54|27861.54|27861.54|27861.54|27861.54|27861.54|0
1654614330000|2022-06-07 15:05:30|27872.14|27872.14|27872.38|27872.38|27872.38|27872.38|27872.14|27872.14|0
1654614360000|2022-06-07 15:06:00|27875.92|27875.92|27875.92|27875.92|27875.92|27875.92|27875.92|27875.92|0
1654614370000|2022-06-07 15:06:10|27876.22|27876.22|27876.22|27876.22|27876.22|27876.22|27876.22|27876.22|0
1654614380000|2022-06-07 15:06:20|27869.15|27869.15|27872.68|27872.68|27872.68|27872.68|27869.15|27869.15|0
1654614400000|2022-06-07 15:06:40|27869.15|27869.15|27865.61|27865.61|27869.15|27869.15|27865.61|27865.61|0
1654614420000|2022-06-07 15:07:00|27869.15|27869.15|27869.15|27869.15|27869.15|27869.15|27869.15|27869.15|0
1654614450000|2022-06-07 15:07:30|27872.68|27872.68|27872.68|27872.68|27872.68|27872.68|27872.68|27872.68|0
1654614470000|2022-06-07 15:07:50|27876.22|27876.22|27876.22|27876.22|27876.22|27876.22|27876.22|27876.22|0
1654614480000|2022-06-07 15:08:00|27876.63|27876.63|27877.34|27877.34|27877.34|27877.34|27876.63|27876.63|0
1654614490000|2022-06-07 15:08:10|27877.75|27877.75|27881.69|27881.69|27881.69|27881.69|27877.75|27877.75|0
1654614510000|2022-06-07 15:08:30|27888.76|27888.76|27888.76|27888.76|27888.76|27888.76|27888.76|27888.76|0
1654614520000|2022-06-07 15:08:40|27892.3|27892.3|27892.3|27892.3|27892.3|27892.3|27892.3|27892.3|0
1654614530000|2022-06-07 15:08:50|27891.89|27891.89|27891.89|27891.89|27891.89|27891.89|27891.89|27891.89|0
1654614580000|2022-06-07 15:09:40|27891.59|27891.59|27888.05|27888.05|27891.59|27891.59|27888.05|27888.05|0
1654614590000|2022-06-07 15:09:50|27884.52|27884.52|27884.52|27884.52|27884.52|27884.52|27884.52|27884.52|0
1654614610000|2022-06-07 15:10:10|27885.12|27885.12|27892.19|27892.19|27892.19|27892.19|27885.12|27885.12|0
1654614640000|2022-06-07 15:10:40|27895.72|27895.72|27896.02|27896.02|27896.02|27896.02|27895.72|27895.72|0
1654614650000|2022-06-07 15:10:50|27896.32|27896.32|27899.86|27899.86|27899.86|27899.86|27896.32|27896.32|0
1654614660000|2022-06-07 15:11:00|27896.32|27896.32|27892.79|27892.79|27896.32|27896.32|27892.79|27892.79|0
1654614670000|2022-06-07 15:11:10|27892.49|27892.49|27892.19|27892.19|27892.49|27892.49|27892.19|27892.19|0
1654614690000|2022-06-07 15:11:30|27888.65|27888.65|27885.12|27885.12|27888.65|27888.65|27885.12|27885.12|0
1654614700000|2022-06-07 15:11:40|27884.82|27884.82|27884.82|27884.82|27884.82|27884.82|27884.82|27884.82|0
1654614720000|2022-06-07 15:12:00|27881.28|27881.28|27877.51|27877.51|27881.28|27881.28|27877.51|27877.51|0
1654614730000|2022-06-07 15:12:10|27877.99|27877.99|27885.06|27885.06|27885.06|27885.06|27877.99|27877.99|0
1654614770000|2022-06-07 15:12:50|27888.59|27888.59|27888.59|27888.59|27888.59|27888.59|27888.59|27888.59|0
1654614780000|2022-06-07 15:13:00|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|27888.59|27888.59|0
1654614790000|2022-06-07 15:13:10|27888.59|27888.59|27885.06|27885.06|27888.59|27888.59|27885.06|27885.06|0
1654614820000|2022-06-07 15:13:40|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|27892.13|0
1654614830000|2022-06-07 15:13:50|27885.06|27885.06|27885.06|27885.06|27885.06|27885.06|27885.06|27885.06|0
1654614840000|2022-06-07 15:14:00|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|0
1654614850000|2022-06-07 15:14:10|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|27888.18|0
1654614880000|2022-06-07 15:14:40|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|0
1654614890000|2022-06-07 15:14:50|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|27884.65|0
1654614900000|2022-06-07 15:15:00|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|27881.11|0
1654614920000|2022-06-07 15:15:20|27877.58|27877.58|27877.58|27877.58|27877.58|27877.58|27877.58|27877.58|0
1654614930000|2022-06-07 15:15:30|27870.51|27870.51|27874.04|27874.04|27874.04|27874.04|27870.51|27870.51|0
1654614950000|2022-06-07 15:15:50|27877.58|27877.58|27877.58|27877.58|27877.58|27877.58|27877.58|27877.58|0
1654614960000|2022-06-07 15:16:00|27881.11|27881.11|27884.65|27884.65|27888.18|27888.18|27881.11|27881.11|0
1654614970000|2022-06-07 15:16:10|27888.18|27888.18|27884.65|27884.65|27888.18|27888.18|27884.65|27884.65|0
1654614980000|2022-06-07 15:16:20|27891.72|27891.72|27891.72|27891.72|27891.72|27891.72|27891.72|27891.72|0
1654614990000|2022-06-07 15:16:30|27895.25|27895.25|27887.88|27887.88|27895.25|27895.25|27887.88|27887.88|0
1654615000000|2022-06-07 15:16:40|27891.42|27891.42|27891.42|27891.42|27894.95|27894.95|27891.42|27891.42|0
1654615010000|2022-06-07 15:16:50|27887.88|27887.88|27884.35|27884.35|27887.88|27887.88|27884.35|27884.35|0
1654615020000|2022-06-07 15:17:00|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|0
1654615040000|2022-06-07 15:17:20|27884.35|27884.35|27884.35|27884.35|27884.35|27884.35|27884.35|27884.35|0
1654615050000|2022-06-07 15:17:30|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|27880.81|0
1654615060000|2022-06-07 15:17:40|27873.74|27873.74|27873.5|27873.5|27873.74|27873.74|27873.5|27873.5|0
1654615070000|2022-06-07 15:17:50|27869.97|27869.97|27866.43|27866.43|27869.97|27869.97|27866.43|27866.43|0
1654615080000|2022-06-07 15:18:00|27862.9|27862.9|27862.9|27862.9|27862.9|27862.9|27862.9|27862.9|0
1654615090000|2022-06-07 15:18:10|27859.36|27859.36|27859.36|27859.36|27859.36|27859.36|27859.36|27859.36|0
1654615130000|2022-06-07 15:18:50|27855.83|27855.83|27855.83|27855.83|27856.24|27856.24|27855.83|27855.83|0
1654615140000|2022-06-07 15:19:00|27859.36|27859.36|27859.77|27859.77|27859.77|27859.77|27859.36|27859.36|0
1654615150000|2022-06-07 15:19:10|27859.47|27859.47|27859.47|27859.47|27859.47|27859.47|27859.47|27859.47|0
1654615170000|2022-06-07 15:19:30|27859.77|27859.77|27863.91|27863.91|27863.91|27863.91|27859.77|27859.77|0
1654615180000|2022-06-07 15:19:40|27863.61|27863.61|27863.61|27863.61|27863.61|27863.61|27863.61|27863.61|0
1654615230000|2022-06-07 15:20:30|27863.85|27863.85|27863.85|27863.85|27863.85|27863.85|27863.85|27863.85|0
1654615240000|2022-06-07 15:20:40|27863.44|27863.44|27863.55|27863.55|27863.85|27863.85|27863.44|27863.44|0
1654615250000|2022-06-07 15:20:50|27860.01|27860.01|27860.01|27860.01|27860.01|27860.01|27860.01|27860.01|0
1654615260000|2022-06-07 15:21:00|27856.48|27856.48|27856.48|27856.48|27856.48|27856.48|27856.48|27856.48|0
1654615310000|2022-06-07 15:21:50|27856.07|27856.07|27856.07|27856.07|27856.07|27856.07|27856.07|27856.07|0
1654615330000|2022-06-07 15:22:10|27855.77|27855.77|27855.77|27855.77|27855.77|27855.77|27855.77|27855.77|0
1654615340000|2022-06-07 15:22:20|27856.18|27856.18|27852.4|27852.4|27856.18|27856.18|27852.4|27852.4|0
1654615350000|2022-06-07 15:22:30|27851.99|27851.99|27851.58|27851.58|27851.99|27851.99|27851.58|27851.58|0
1654615380000|2022-06-07 15:23:00|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|27855.12|0
1654615400000|2022-06-07 15:23:20|27858.65|27858.65|27858.65|27858.65|27858.65|27858.65|27858.65|27858.65|0
1654615410000|2022-06-07 15:23:30|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1654615420000|2022-06-07 15:23:40|27858.65|27858.65|27858.65|27858.65|27858.65|27858.65|27858.65|27858.65|0
1654615460000|2022-06-07 15:24:20|27865.72|27865.72|27865.72|27865.72|27866.13|27866.13|27865.72|27865.72|0
1654615470000|2022-06-07 15:24:30|27855.12|27855.12|27862.19|27862.19|27862.19|27862.19|27855.12|27855.12|0
1654615500000|2022-06-07 15:25:00|27858.65|27858.65|27861.59|27861.59|27861.59|27861.59|27858.05|27858.05|0
1654615510000|2022-06-07 15:25:10|27861.89|27861.89|27862.19|27862.19|27862.19|27862.19|27861.89|27861.89|0
1654615520000|2022-06-07 15:25:20|27862.49|27862.49|27862.19|27862.19|27862.79|27862.79|27862.19|27862.19|0
1654615530000|2022-06-07 15:25:30|27861.89|27861.89|27861.59|27861.59|27861.89|27861.89|27861.29|27861.29|0
1654615540000|2022-06-07 15:25:40|27857.75|27857.75|27855.12|27855.12|27857.75|27857.75|27854.22|27854.22|0
1654615550000|2022-06-07 15:25:50|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|0
1654615560000|2022-06-07 15:26:00|27862.19|27862.19|27858.65|27858.65|27865.72|27865.72|27858.65|27858.65|0
1654615570000|2022-06-07 15:26:10|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1654615580000|2022-06-07 15:26:20|27862.49|27862.49|27862.49|27862.49|27862.49|27862.49|27862.49|27862.49|0
1654615590000|2022-06-07 15:26:30|27855.42|27855.42|27859.25|27859.25|27859.25|27859.25|27855.42|27855.42|0
1654615600000|2022-06-07 15:26:40|27855.72|27855.72|27859.25|27859.25|27859.25|27859.25|27855.72|27855.72|0
1654615620000|2022-06-07 15:27:00|27866.32|27866.32|27869.56|27869.56|27869.86|27869.86|27866.32|27866.32|0
1654615630000|2022-06-07 15:27:10|27873.09|27873.09|27876.63|27876.63|27876.63|27876.63|27873.09|27873.09|0
1654615640000|2022-06-07 15:27:20|27876.93|27876.93|27873.39|27873.39|27876.93|27876.93|27873.39|27873.39|0
1654615650000|2022-06-07 15:27:30|27873.69|27873.69|27859.25|27859.25|27873.69|27873.69|27856.02|27856.02|0
1654615660000|2022-06-07 15:27:40|27855.72|27855.72|27866.32|27866.32|27866.32|27866.32|27855.72|27855.72|0
1654615670000|2022-06-07 15:27:50|27866.02|27866.02|27866.02|27866.02|27866.02|27866.02|27866.02|27866.02|0
1654615690000|2022-06-07 15:28:10|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|0
1654615700000|2022-06-07 15:28:20|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|27869.26|0
1654615710000|2022-06-07 15:28:30|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|27865.72|0
1654615720000|2022-06-07 15:28:40|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|27862.19|0
1654615740000|2022-06-07 15:29:00|27858.65|27858.65|27851.58|27851.58|27858.65|27858.65|27851.58|27851.58|0
1654615750000|2022-06-07 15:29:10|27848.05|27848.05|27837.44|27837.44|27848.05|27848.05|27837.44|27837.44|0
1654615760000|2022-06-07 15:29:20|27844.51|27844.51|27848.05|27848.05|27848.05|27848.05|27844.51|27844.51|0
1654615770000|2022-06-07 15:29:30|27865.72|27865.72|27850.68|27850.68|27869.26|27869.26|27850.68|27850.68|0
1654615780000|2022-06-07 15:29:40|27850.98|27850.98|27865.12|27865.12|27865.12|27865.12|27850.98|27850.98|0
1654615790000|2022-06-07 15:29:50|27858.29|27858.29|27858.42|27858.42|27858.42|27858.42|27847.39|27847.39|0
1654672500000|2022-06-08 07:15:00|27631.31|27631.31|27634.84|27634.84|27638.38|27638.38|27620.7|27620.7|0
1654672510000|2022-06-08 07:15:10|27620.7|27620.7|27637.56|27637.56|27637.56|27637.56|27619.88|27619.88|0
1654672520000|2022-06-08 07:15:20|27619.88|27619.88|27623.42|27623.42|27623.42|27623.42|27619.88|27619.88|0
1654672530000|2022-06-08 07:15:30|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|27623.01|0
1654672560000|2022-06-08 07:16:00|27615.94|27615.94|27579.99|27579.99|27615.94|27615.94|27572.92|27572.92|0
1654672570000|2022-06-08 07:16:10|27587.06|27587.06|27608.27|27608.27|27615.34|27615.34|27587.06|27587.06|0
1654672590000|2022-06-08 07:16:30|27625.94|27625.94|27633.01|27633.01|27633.01|27633.01|27618.87|27618.87|0
1654672600000|2022-06-08 07:16:40|27636.55|27636.55|27643.32|27643.32|27643.32|27643.32|27636.25|27636.25|0
1654672610000|2022-06-08 07:16:50|27646.85|27646.85|27646.85|27646.85|27650.39|27650.39|27646.85|27646.85|0
1654672620000|2022-06-08 07:17:00|27639.78|27639.78|27639.78|27639.78|27639.78|27639.78|27639.78|27639.78|0
1654672630000|2022-06-08 07:17:10|27632.71|27632.71|27632.71|27632.71|27632.71|27632.71|27632.71|27632.71|0
1654672640000|2022-06-08 07:17:20|27643.32|27643.32|27644.55|27644.55|27644.55|27644.55|27643.32|27643.32|0
1654672660000|2022-06-08 07:17:40|27665.76|27665.76|27665.76|27665.76|27665.76|27665.76|27665.76|27665.76|0
1654672670000|2022-06-08 07:17:50|27686.97|27686.97|27691.1|27691.1|27691.1|27691.1|27686.97|27686.97|0
1654672680000|2022-06-08 07:18:00|27691.92|27691.92|27691.92|27691.92|27691.92|27691.92|27691.92|27691.92|0
1654672690000|2022-06-08 07:18:10|27684.85|27684.85|27684.85|27684.85|27684.85|27684.85|27684.85|27684.85|0
1654672700000|2022-06-08 07:18:20|27685.26|27685.26|27681.73|27681.73|27685.26|27685.26|27681.73|27681.73|0
1654672710000|2022-06-08 07:18:30|27688.8|27688.8|27689.4|27689.4|27689.4|27689.4|27688.8|27688.8|0
1654672720000|2022-06-08 07:18:40|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|27685.86|0
1654672730000|2022-06-08 07:18:50|27682.33|27682.33|27685.86|27685.86|27685.86|27685.86|27682.33|27682.33|0
1654672740000|2022-06-08 07:19:00|27678.79|27678.79|27677.97|27677.97|27678.79|27678.79|27677.97|27677.97|0
1654672750000|2022-06-08 07:19:10|27685.04|27685.04|27695.65|27695.65|27695.65|27695.65|27685.04|27685.04|0
1654672760000|2022-06-08 07:19:20|27699.18|27699.18|27698.77|27698.77|27699.18|27699.18|27698.77|27698.77|0
1654672780000|2022-06-08 07:19:40|27702.31|27702.31|27700.2|27700.2|27702.31|27702.31|27700.2|27700.2|0
1654672790000|2022-06-08 07:19:50|27696.67|27696.67|27699.79|27699.79|27700.69|27700.69|27696.37|27696.37|0
1654672800000|2022-06-08 07:20:00|27692.72|27692.72|27685.65|27685.65|27692.72|27692.72|27685.65|27685.65|0
1654672810000|2022-06-08 07:20:10|27675.05|27675.05|27675.05|27675.05|27675.05|27675.05|27675.05|27675.05|0
1654672830000|2022-06-08 07:20:30|27671.51|27671.51|27667.98|27667.98|27671.51|27671.51|27667.98|27667.98|0
1654672870000|2022-06-08 07:21:10|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|27671.51|0
1654672880000|2022-06-08 07:21:20|27667.98|27667.98|27668.58|27668.58|27668.58|27668.58|27667.98|27667.98|0
1654672890000|2022-06-08 07:21:30|27664.64|27664.64|27654.03|27654.03|27664.64|27664.64|27654.03|27654.03|0
1654672910000|2022-06-08 07:21:50|27653.62|27653.62|27653.62|27653.62|27653.62|27653.62|27653.62|27653.62|0
1654672920000|2022-06-08 07:22:00|27655.26|27655.26|27662.33|27662.33|27662.33|27662.33|27655.26|27655.26|0
1654672970000|2022-06-08 07:22:50|27661.73|27661.73|27660.91|27660.91|27661.73|27661.73|27660.91|27660.91|0
1654672980000|2022-06-08 07:23:00|27663.84|27663.84|27660.31|27660.31|27663.84|27663.84|27660.31|27660.31|0
1654672990000|2022-06-08 07:23:10|27661.13|27661.13|27661.13|27661.13|27664.66|27664.66|27661.13|27661.13|0
1654673000000|2022-06-08 07:23:20|27657.59|27657.59|27643.45|27643.45|27657.59|27657.59|27643.45|27643.45|0
1654673010000|2022-06-08 07:23:30|27642|27642|27617.02|27617.02|27642|27642|27617.02|27617.02|0
1654673020000|2022-06-08 07:23:40|27616.41|27616.41|27616.41|27616.41|27616.41|27616.41|27616.41|27616.41|0
1654673030000|2022-06-08 07:23:50|27612.88|27612.88|27609.34|27609.34|27612.88|27612.88|27609.34|27609.34|0
1654673040000|2022-06-08 07:24:00|27616.41|27616.41|27619.13|27619.13|27619.13|27619.13|27615.59|27615.59|0
1654673050000|2022-06-08 07:24:10|27620.36|27620.36|27623.78|27623.78|27623.78|27623.78|27619.95|27619.95|0
1654673060000|2022-06-08 07:24:20|27616.71|27616.71|27613.18|27613.18|27616.71|27616.71|27613.18|27613.18|0
1654673070000|2022-06-08 07:24:30|27609.65|27609.65|27613.18|27613.18|27613.18|27613.18|27609.65|27609.65|0
1654673080000|2022-06-08 07:24:40|27613.48|27613.48|27609.04|27609.04|27613.48|27613.48|27609.04|27609.04|0
1654673090000|2022-06-08 07:24:50|27616.11|27616.11|27616.11|27616.11|27616.11|27616.11|27616.11|27616.11|0
1654673110000|2022-06-08 07:25:10|27633.79|27633.79|27633.79|27633.79|27633.79|27633.79|27633.79|27633.79|0
1654673120000|2022-06-08 07:25:20|27626.72|27626.72|27626.72|27626.72|27633.79|27633.79|27626.72|27626.72|0
1654673140000|2022-06-08 07:25:40|27619.65|27619.65|27618.83|27618.83|27623.18|27623.18|27618.83|27618.83|0
1654673150000|2022-06-08 07:25:50|27615.29|27615.29|27608.22|27608.22|27615.29|27615.29|27608.22|27608.22|0
1654673160000|2022-06-08 07:26:00|27618.83|27618.83|27611.35|27611.35|27618.83|27618.83|27611.35|27611.35|0
1654673170000|2022-06-08 07:26:10|27610.94|27610.94|27610.34|27610.34|27610.94|27610.94|27610.34|27610.34|0
1654673180000|2022-06-08 07:26:20|27617.41|27617.41|27613.87|27613.87|27617.41|27617.41|27613.87|27613.87|0
1654673200000|2022-06-08 07:26:40|27610.34|27610.34|27610.34|27610.34|27610.34|27610.34|27610.34|27610.34|0
1654673210000|2022-06-08 07:26:50|27610.58|27610.58|27610.82|27610.82|27610.82|27610.82|27610.58|27610.58|0
1654673240000|2022-06-08 07:27:20|27607.29|27607.29|27603.75|27603.75|27607.29|27607.29|27603.75|27603.75|0
1654673260000|2022-06-08 07:27:40|27593.15|27593.15|27579.01|27579.01|27593.15|27593.15|27579.01|27579.01|0
1654673270000|2022-06-08 07:27:50|27571.94|27571.94|27564.87|27564.87|27579.01|27579.01|27564.87|27564.87|0
1654673280000|2022-06-08 07:28:00|27563.97|27563.97|27571.04|27571.04|27571.04|27571.04|27563.97|27563.97|0
1654673290000|2022-06-08 07:28:10|27574.57|27574.57|27574.57|27574.57|27581.64|27581.64|27574.57|27574.57|0
1654673300000|2022-06-08 07:28:20|27585.18|27585.18|27566.27|27566.27|27585.18|27585.18|27566.27|27566.27|0
1654673310000|2022-06-08 07:28:30|27565.97|27565.97|27565.97|27565.97|27565.97|27565.97|27565.97|27565.97|0
1654673320000|2022-06-08 07:28:40|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|0
1654673330000|2022-06-08 07:28:50|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|0
1654673340000|2022-06-08 07:29:00|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|27573.34|0
1654673370000|2022-06-08 07:29:30|27569.81|27569.81|27562.74|27562.74|27576.88|27576.88|27562.74|27562.74|0
1654673380000|2022-06-08 07:29:40|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|27569.81|0
1654673390000|2022-06-08 07:29:50|27566.27|27566.27|27562.5|27562.5|27566.27|27566.27|27559.2|27559.2|0
1654673410000|2022-06-08 07:30:10|27558.96|27558.96|27544.82|27544.82|27558.96|27558.96|27544.82|27544.82|0
1654673420000|2022-06-08 07:30:20|27544.52|27544.52|27533.62|27533.62|27544.52|27544.52|27533.62|27533.62|0
1654673430000|2022-06-08 07:30:30|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|0
1654673450000|2022-06-08 07:30:50|27529.78|27529.78|27529.78|27529.78|27529.78|27529.78|27529.78|27529.78|0
1654673460000|2022-06-08 07:31:00|27529.18|27529.18|27522.11|27522.11|27529.18|27529.18|27522.11|27522.11|0
1654673470000|2022-06-08 07:31:10|27515.04|27515.04|27518.58|27518.58|27518.58|27518.58|27511.51|27511.51|0
1654673480000|2022-06-08 07:31:20|27515.04|27515.04|27515.04|27515.04|27515.04|27515.04|27515.04|27515.04|0
1654673490000|2022-06-08 07:31:30|27511.51|27511.51|27507.97|27507.97|27511.51|27511.51|27507.97|27507.97|0
1654673500000|2022-06-08 07:31:40|27500.9|27500.9|27507.97|27507.97|27507.97|27507.97|27500.9|27500.9|0
1654673530000|2022-06-08 07:32:10|27515.94|27515.94|27519.48|27519.48|27519.48|27519.48|27512.41|27512.41|0
1654673540000|2022-06-08 07:32:20|27515.94|27515.94|27519.48|27519.48|27519.48|27519.48|27515.94|27515.94|0
1654673550000|2022-06-08 07:32:30|27519.78|27519.78|27523.31|27523.31|27523.31|27523.31|27519.78|27519.78|0
1654673560000|2022-06-08 07:32:40|27523.8|27523.8|27527.33|27527.33|27527.33|27527.33|27523.8|27523.8|0
1654673580000|2022-06-08 07:33:00|27525.69|27525.69|27508.84|27508.84|27525.69|27525.69|27508.02|27508.02|0
1654673590000|2022-06-08 07:33:10|27509.66|27509.66|27499.87|27499.87|27510.48|27510.48|27499.87|27499.87|0
1654673600000|2022-06-08 07:33:20|27492.8|27492.8|27482.2|27482.2|27492.8|27492.8|27482.2|27482.2|0
1654673620000|2022-06-08 07:33:40|27480.09|27480.09|27491.6|27491.6|27491.6|27491.6|27480.09|27480.09|0
1654673630000|2022-06-08 07:33:50|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|27488.07|0
1654673640000|2022-06-08 07:34:00|27487.16|27487.16|27487.16|27487.16|27487.16|27487.16|27487.16|27487.16|0
1654673650000|2022-06-08 07:34:10|27483.63|27483.63|27483.63|27483.63|27483.63|27483.63|27483.63|27483.63|0
1654673660000|2022-06-08 07:34:20|27483.93|27483.93|27476.45|27476.45|27483.93|27483.93|27476.45|27476.45|0
1654673670000|2022-06-08 07:34:30|27476.86|27476.86|27476.86|27476.86|27476.86|27476.86|27476.86|27476.86|0
1654673690000|2022-06-08 07:34:50|27473.32|27473.32|27480.39|27480.39|27480.39|27480.39|27469.79|27469.79|0
1654673710000|2022-06-08 07:35:10|27479.57|27479.57|27479.57|27479.57|27479.57|27479.57|27479.57|27479.57|0
1654673730000|2022-06-08 07:35:30|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|27476.04|0
1654673740000|2022-06-08 07:35:40|27468.97|27468.97|27472.51|27472.51|27472.51|27472.51|27465.44|27465.44|0
1654673750000|2022-06-08 07:35:50|27468.97|27468.97|27468.56|27468.56|27468.97|27468.97|27468.56|27468.56|0
1654673770000|2022-06-08 07:36:10|27467.74|27467.74|27467.74|27467.74|27467.74|27467.74|27467.74|27467.74|0
1654673780000|2022-06-08 07:36:20|27464.21|27464.21|27442.7|27442.7|27464.21|27464.21|27442.7|27442.7|0
1654673790000|2022-06-08 07:36:30|27435.63|27435.63|27432.09|27432.09|27435.63|27435.63|27432.09|27432.09|0
1654673800000|2022-06-08 07:36:40|27425.02|27425.02|27418.25|27418.25|27425.32|27425.32|27418.25|27418.25|0
1654673820000|2022-06-08 07:37:00|27428.86|27428.86|27425.32|27425.32|27432.39|27432.39|27421.79|27421.79|0
1654673850000|2022-06-08 07:37:30|27421.79|27421.79|27421.79|27421.79|27421.79|27421.79|27421.79|27421.79|0
1654673860000|2022-06-08 07:37:40|27418.25|27418.25|27418.25|27418.25|27418.25|27418.25|27418.25|27418.25|0
1654673870000|2022-06-08 07:37:50|27417.65|27417.65|27416.75|27416.75|27417.65|27417.65|27416.15|27416.15|0
1654673880000|2022-06-08 07:38:00|27415.85|27415.85|27415.85|27415.85|27415.85|27415.85|27415.85|27415.85|0
1654673890000|2022-06-08 07:38:10|27412.31|27412.31|27409.68|27409.68|27412.31|27412.31|27408.78|27408.78|0
1654673900000|2022-06-08 07:38:20|27416.75|27416.75|27416.75|27416.75|27420.28|27420.28|27416.75|27416.75|0
1654673920000|2022-06-08 07:38:40|27420.28|27420.28|27416.75|27416.75|27423.82|27423.82|27416.75|27416.75|0
1654673930000|2022-06-08 07:38:50|27420.28|27420.28|27420.28|27420.28|27420.28|27420.28|27420.28|27420.28|0
1654673940000|2022-06-08 07:39:00|27419.06|27419.06|27409.35|27409.35|27419.96|27419.96|27409.35|27409.35|0
1654673950000|2022-06-08 07:39:10|27405.82|27405.82|27402.28|27402.28|27405.82|27405.82|27391.68|27391.68|0
1654673960000|2022-06-08 07:39:20|27409.35|27409.35|27405.82|27405.82|27409.35|27409.35|27402.28|27402.28|0
1654673970000|2022-06-08 07:39:30|27406.12|27406.12|27406.12|27406.12|27406.12|27406.12|27406.12|27406.12|0
1654673980000|2022-06-08 07:39:40|27405.63|27405.63|27405.63|27405.63|27405.63|27405.63|27405.63|27405.63|0
1654673990000|2022-06-08 07:39:50|27409.17|27409.17|27405.63|27405.63|27409.17|27409.17|27405.63|27405.63|0
1654674010000|2022-06-08 07:40:10|27405.22|27405.22|27419.36|27419.36|27422.9|27422.9|27405.22|27405.22|0
1654674020000|2022-06-08 07:40:20|27426.43|27426.43|27426.43|27426.43|27426.43|27426.43|27426.43|27426.43|0
1654674030000|2022-06-08 07:40:30|27429.97|27429.97|27433.8|27433.8|27433.8|27433.8|27429.97|27429.97|0
1654674040000|2022-06-08 07:40:40|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|27437.34|0
1654674060000|2022-06-08 07:41:00|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|27438.57|0
1654674070000|2022-06-08 07:41:10|27435.03|27435.03|27424.43|27424.43|27435.03|27435.03|27424.43|27424.43|0
1654674080000|2022-06-08 07:41:20|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|27431.5|0
1654674100000|2022-06-08 07:41:40|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|27427.96|0
1654674110000|2022-06-08 07:41:50|27420.89|27420.89|27410.29|27410.29|27420.89|27420.89|27410.29|27410.29|0
1654674120000|2022-06-08 07:42:00|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|27399.68|0
1654674130000|2022-06-08 07:42:10|27396.15|27396.15|27388.67|27388.67|27396.15|27396.15|27388.67|27388.67|0
1654674140000|2022-06-08 07:42:20|27395.74|27395.74|27395.74|27395.74|27395.74|27395.74|27395.74|27395.74|0
1654674160000|2022-06-08 07:42:40|27381.6|27381.6|27370.99|27370.99|27381.6|27381.6|27370.99|27370.99|0
1654674170000|2022-06-08 07:42:50|27363.92|27363.92|27362.43|27362.43|27366.57|27366.57|27362.43|27362.43|0
1654674200000|2022-06-08 07:43:20|27351.83|27351.83|27351.83|27351.83|27351.83|27351.83|27351.83|27351.83|0
1654674210000|2022-06-08 07:43:30|27344.76|27344.76|27358.9|27358.9|27358.9|27358.9|27344.46|27344.46|0
1654674220000|2022-06-08 07:43:40|27358.08|27358.08|27358.08|27358.08|27358.08|27358.08|27358.08|27358.08|0
1654674280000|2022-06-08 07:44:40|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|27361.61|0
1654674290000|2022-06-08 07:44:50|27361.01|27361.01|27361.01|27361.01|27361.01|27361.01|27361.01|27361.01|0
1654674300000|2022-06-08 07:45:00|27364.54|27364.54|27328.59|27328.59|27364.54|27364.54|27328.59|27328.59|0
1654674320000|2022-06-08 07:45:20|27327.77|27327.77|27327.77|27327.77|27327.77|27327.77|27327.77|27327.77|0
1654674330000|2022-06-08 07:45:30|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|27317.17|0
1654674340000|2022-06-08 07:45:40|27303.03|27303.03|27288.89|27288.89|27303.03|27303.03|27288.89|27288.89|0
1654674350000|2022-06-08 07:45:50|27295.96|27295.96|27295.66|27295.66|27295.96|27295.96|27295.66|27295.66|0
1654674360000|2022-06-08 07:46:00|27313.33|27313.33|27360.11|27360.11|27363.64|27363.64|27313.33|27313.33|0
1654674370000|2022-06-08 07:46:10|27349.5|27349.5|27353.04|27353.04|27353.04|27353.04|27349.5|27349.5|0
1654674400000|2022-06-08 07:46:40|27349.5|27349.5|27349.5|27349.5|27349.5|27349.5|27349.5|27349.5|0
1654674410000|2022-06-08 07:46:50|27346.03|27346.03|27345.73|27345.73|27346.03|27346.03|27345.73|27345.73|0
1654674420000|2022-06-08 07:47:00|27313.91|27313.91|27313.91|27313.91|27313.91|27313.91|27313.91|27313.91|0
1654674430000|2022-06-08 07:47:10|27313.5|27313.5|27313.5|27313.5|27313.5|27313.5|27313.5|27313.5|0
1654674450000|2022-06-08 07:47:30|27306.43|27306.43|27306.43|27306.43|27306.43|27306.43|27306.43|27306.43|0
1654674460000|2022-06-08 07:47:40|27309.97|27309.97|27326.52|27326.52|27326.52|27326.52|27309.67|27309.67|0
1654674480000|2022-06-08 07:48:00|27333.59|27333.59|27337.73|27337.73|27337.73|27337.73|27333.59|27333.59|0
1654674490000|2022-06-08 07:48:10|27338.96|27338.96|27338.96|27338.96|27338.96|27338.96|27338.96|27338.96|0
1654674500000|2022-06-08 07:48:20|27346.03|27346.03|27349.56|27349.56|27349.56|27349.56|27346.03|27346.03|0
1654674520000|2022-06-08 07:48:40|27346.03|27346.03|27345.62|27345.62|27346.03|27346.03|27345.62|27345.62|0
1654674530000|2022-06-08 07:48:50|27342.08|27342.08|27327.94|27327.94|27342.08|27342.08|27324.41|27324.41|0
1654674540000|2022-06-08 07:49:00|27324.41|27324.41|27317.34|27317.34|27324.41|27324.41|27317.34|27317.34|0
1654674550000|2022-06-08 07:49:10|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|27310.27|0
1654674560000|2022-06-08 07:49:20|27320.87|27320.87|27324|27324|27324|27324|27320.46|27320.46|0
1654674580000|2022-06-08 07:49:40|27331.07|27331.07|27334.6|27334.6|27334.6|27334.6|27327.53|27327.53|0
1654674610000|2022-06-08 07:50:10|27345.51|27345.51|27357.31|27357.31|27357.31|27357.31|27345.51|27345.51|0
1654674620000|2022-06-08 07:50:20|27357.61|27357.61|27368.22|27368.22|27368.22|27368.22|27357.61|27357.61|0
1654674630000|2022-06-08 07:50:30|27378.82|27378.82|27389.43|27389.43|27389.43|27389.43|27378.82|27378.82|0
1654674640000|2022-06-08 07:50:40|27390.63|27390.63|27397.7|27397.7|27397.7|27397.7|27390.63|27390.63|0
1654674650000|2022-06-08 07:50:50|27394.17|27394.17|27394.17|27394.17|27401.24|27401.24|27390.63|27390.63|0
1654674660000|2022-06-08 07:51:00|27397.7|27397.7|27397.7|27397.7|27397.7|27397.7|27397.7|27397.7|0
1654674680000|2022-06-08 07:51:20|27401.24|27401.24|27401.24|27401.24|27401.24|27401.24|27401.24|27401.24|0
1654674690000|2022-06-08 07:51:30|27400.83|27400.83|27404.36|27404.36|27407.9|27407.9|27400.83|27400.83|0
1654674700000|2022-06-08 07:51:40|27397.29|27397.29|27393.76|27393.76|27397.29|27397.29|27393.76|27393.76|0
1654674710000|2022-06-08 07:51:50|27390.22|27390.22|27397.29|27397.29|27397.29|27397.29|27376.08|27376.08|0
1654674720000|2022-06-08 07:52:00|27393.76|27393.76|27400.83|27400.83|27400.83|27400.83|27393.76|27393.76|0
1654674730000|2022-06-08 07:52:10|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|27405.26|0
1654674760000|2022-06-08 07:52:40|27401.73|27401.73|27401.43|27401.43|27401.73|27401.73|27401.43|27401.43|0
1654674770000|2022-06-08 07:52:50|27390.82|27390.82|27380.22|27380.22|27390.82|27390.82|27376.68|27376.68|0
1654674780000|2022-06-08 07:53:00|27379.32|27379.32|27379.32|27379.32|27379.32|27379.32|27379.32|27379.32|0
1654674800000|2022-06-08 07:53:20|27382.85|27382.85|27382.42|27382.42|27382.85|27382.85|27382.12|27382.12|0
1654674810000|2022-06-08 07:53:30|27385.96|27385.96|27389.9|27389.9|27389.9|27389.9|27385.96|27385.96|0
1654674820000|2022-06-08 07:53:40|27390.2|27390.2|27391.02|27391.02|27391.02|27391.02|27390.2|27390.2|0
1654674830000|2022-06-08 07:53:50|27387.49|27387.49|27394.56|27394.56|27394.56|27394.56|27387.49|27387.49|0
1654674840000|2022-06-08 07:54:00|27398.09|27398.09|27398.09|27398.09|27398.09|27398.09|27394.56|27394.56|0
1654674860000|2022-06-08 07:54:20|27398.5|27398.5|27398.5|27398.5|27398.5|27398.5|27398.5|27398.5|0
1654674890000|2022-06-08 07:54:50|27387.9|27387.9|27394.97|27394.97|27394.97|27394.97|27366.69|27366.69|0
1654674900000|2022-06-08 07:55:00|27395.27|27395.27|27395.27|27395.27|27398.8|27398.8|27395.27|27395.27|0
1654674910000|2022-06-08 07:55:10|27391.73|27391.73|27391.73|27391.73|27391.73|27391.73|27391.73|27391.73|0
1654674930000|2022-06-08 07:55:30|27377.59|27377.59|27366.99|27366.99|27377.59|27377.59|27366.99|27366.99|0
1654674940000|2022-06-08 07:55:40|27377.59|27377.59|27378.41|27378.41|27378.41|27378.41|27377.59|27377.59|0
1654674950000|2022-06-08 07:55:50|27385.48|27385.48|27385.48|27385.48|27385.48|27385.48|27385.48|27385.48|0
1654674960000|2022-06-08 07:56:00|27378.41|27378.41|27378.41|27378.41|27378.41|27378.41|27378.41|27378.41|0
1654674980000|2022-06-08 07:56:20|27360.74|27360.74|27360.74|27360.74|27360.74|27360.74|27360.74|27360.74|0
1654674990000|2022-06-08 07:56:30|27350.14|27350.14|27357.81|27357.81|27357.81|27357.81|27350.14|27350.14|0
1654675000000|2022-06-08 07:56:40|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|27350.74|0
1654675030000|2022-06-08 07:57:10|27351.34|27351.34|27351.34|27351.34|27351.34|27351.34|27351.34|27351.34|0
1654675060000|2022-06-08 07:57:40|27354.87|27354.87|27358.41|27358.41|27358.41|27358.41|27354.87|27354.87|0
1654675070000|2022-06-08 07:57:50|27354.87|27354.87|27353.07|27353.07|27354.87|27354.87|27353.07|27353.07|0
1654675090000|2022-06-08 07:58:10|27346|27346|27338.93|27338.93|27346|27346|27335.39|27335.39|0
1654675100000|2022-06-08 07:58:20|27338.45|27338.45|27338.45|27338.45|27338.45|27338.45|27338.45|27338.45|0
1654675120000|2022-06-08 07:58:40|27345.52|27345.52|27345.52|27345.52|27345.52|27345.52|27345.52|27345.52|0
1654675140000|2022-06-08 07:59:00|27341.98|27341.98|27341.98|27341.98|27341.98|27341.98|27341.98|27341.98|0
1654675150000|2022-06-08 07:59:10|27338.45|27338.45|27337.24|27337.24|27338.45|27338.45|27337.24|27337.24|0
1654675160000|2022-06-08 07:59:20|27326.64|27326.64|27326.64|27326.64|27326.64|27326.64|27326.64|27326.64|0
1654675170000|2022-06-08 07:59:30|27316.03|27316.03|27312.5|27312.5|27316.03|27316.03|27312.5|27312.5|0
1654675180000|2022-06-08 07:59:40|27312.09|27312.09|27308.55|27308.55|27319.16|27319.16|27305.02|27305.02|0
1654675190000|2022-06-08 07:59:50|27301.49|27301.49|27297.95|27297.95|27301.49|27301.49|27297.95|27297.95|0
1654675200000|2022-06-08 08:00:00|27290.88|27290.88|27297.95|27297.95|27301.49|27301.49|27290.88|27290.88|0
1654675220000|2022-06-08 08:00:20|27297.05|27297.05|27328.86|27328.86|27328.86|27328.86|27297.05|27297.05|0
1654675240000|2022-06-08 08:00:40|27325.33|27325.33|27318.26|27318.26|27325.33|27325.33|27318.26|27318.26|0
1654675250000|2022-06-08 08:00:50|27319.08|27319.08|27319.08|27319.08|27319.08|27319.08|27319.08|27319.08|0
1654675260000|2022-06-08 08:01:00|27319.38|27319.38|27330.28|27330.28|27330.28|27330.28|27319.38|27319.38|0
1654675270000|2022-06-08 08:01:10|27331.49|27331.49|27331.49|27331.49|27331.49|27331.49|27331.49|27331.49|0
1654675290000|2022-06-08 08:01:30|27332.09|27332.09|27332.09|27332.09|27335.62|27335.62|27332.09|27332.09|0
1654675300000|2022-06-08 08:01:40|27332.39|27332.39|27342.99|27342.99|27342.99|27342.99|27332.39|27332.39|0
1654675320000|2022-06-08 08:02:00|27357.13|27357.13|27360.67|27360.67|27360.67|27360.67|27357.13|27357.13|0
1654675340000|2022-06-08 08:02:20|27364.2|27364.2|27364.2|27364.2|27364.2|27364.2|27364.2|27364.2|0
1654675350000|2022-06-08 08:02:30|27357.13|27357.13|27353.6|27353.6|27357.13|27357.13|27353.6|27353.6|0
1654675380000|2022-06-08 08:03:00|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|27339.46|0
1654675390000|2022-06-08 08:03:10|27335.92|27335.92|27335.92|27335.92|27335.92|27335.92|27335.92|27335.92|0
1654675400000|2022-06-08 08:03:20|27346.83|27346.83|27347.24|27347.24|27347.24|27347.24|27346.83|27346.83|0
1654675410000|2022-06-08 08:03:30|27350.77|27350.77|27340.17|27340.17|27350.77|27350.77|27340.17|27340.17|0
1654675460000|2022-06-08 08:04:20|27336.63|27336.63|27333.1|27333.1|27336.63|27336.63|27333.1|27333.1|0
1654675510000|2022-06-08 08:05:10|27336.63|27336.63|27336.03|27336.03|27336.63|27336.63|27336.03|27336.03|0
1654675520000|2022-06-08 08:05:20|27343.1|27343.1|27350.17|27350.17|27350.17|27350.17|27343.1|27343.1|0
1654675550000|2022-06-08 08:05:50|27353.71|27353.71|27353.71|27353.71|27353.71|27353.71|27353.71|27353.71|0
1654675570000|2022-06-08 08:06:10|27357.24|27357.24|27357.54|27357.54|27357.54|27357.54|27357.24|27357.24|0
1654675580000|2022-06-08 08:06:20|27361.08|27361.08|27361.08|27361.08|27361.08|27361.08|27361.08|27361.08|0
1654675600000|2022-06-08 08:06:40|27364.61|27364.61|27368.15|27368.15|27368.15|27368.15|27364.61|27364.61|0
1654675610000|2022-06-08 08:06:50|27371.68|27371.68|27353.1|27353.1|27371.68|27371.68|27353.1|27353.1|0
1654675630000|2022-06-08 08:07:10|27338.96|27338.96|27338.96|27338.96|27338.96|27338.96|27338.96|27338.96|0
1654675670000|2022-06-08 08:07:50|27335.43|27335.43|27346.34|27346.34|27349.87|27349.87|27331.9|27331.9|0
1654675680000|2022-06-08 08:08:00|27360.47|27360.47|27360.47|27360.47|27360.47|27360.47|27360.47|27360.47|0
1654675720000|2022-06-08 08:08:40|27364.01|27364.01|27374.61|27374.61|27378.15|27378.15|27364.01|27364.01|0
1654675730000|2022-06-08 08:08:50|27385.22|27385.22|27385.22|27385.22|27385.22|27385.22|27385.22|27385.22|0
1654675750000|2022-06-08 08:09:10|27392.29|27392.29|27396.66|27396.66|27396.66|27396.66|27392.29|27392.29|0
1654675760000|2022-06-08 08:09:20|27407.26|27407.26|27417.87|27417.87|27417.87|27417.87|27407.26|27407.26|0
1654675780000|2022-06-08 08:09:40|27418.28|27418.28|27414.74|27414.74|27418.28|27418.28|27414.74|27414.74|0
1654675790000|2022-06-08 08:09:50|27415.04|27415.04|27415.04|27415.04|27415.04|27415.04|27415.04|27415.04|0
1654675870000|2022-06-08 08:11:10|27411.51|27411.51|27426.55|27426.55|27426.55|27426.55|27411.51|27411.51|0
1654675880000|2022-06-08 08:11:20|27440.69|27440.69|27433.62|27433.62|27440.69|27440.69|27433.62|27433.62|0
1654675890000|2022-06-08 08:11:30|27437.16|27437.16|27437.16|27437.16|27437.16|27437.16|27437.16|27437.16|0
1654675900000|2022-06-08 08:11:40|27437.46|27437.46|27437.46|27437.46|27437.46|27437.46|27437.46|27437.46|0
1654675950000|2022-06-08 08:12:30|27437.16|27437.16|27440.69|27440.69|27440.69|27440.69|27437.16|27437.16|0
1654675960000|2022-06-08 08:12:40|27440.99|27440.99|27440.99|27440.99|27440.99|27440.99|27440.99|27440.99|0
1654675980000|2022-06-08 08:13:00|27433.92|27433.92|27430.39|27430.39|27433.92|27433.92|27430.39|27430.39|0
1654675990000|2022-06-08 08:13:10|27416.25|27416.25|27415.95|27415.95|27416.25|27416.25|27415.95|27415.95|0
1654676030000|2022-06-08 08:13:50|27412.41|27412.41|27412.41|27412.41|27412.41|27412.41|27412.41|27412.41|0
1654676040000|2022-06-08 08:14:00|27419.48|27419.48|27419.48|27419.48|27419.48|27419.48|27419.48|27419.48|0
1654676050000|2022-06-08 08:14:10|27433.62|27433.62|27433.62|27433.62|27433.62|27433.62|27433.62|27433.62|0
1654676060000|2022-06-08 08:14:20|27440.69|27440.69|27440.69|27440.69|27440.69|27440.69|27440.69|27440.69|0
1654676070000|2022-06-08 08:14:30|27437.16|27437.16|27437.16|27437.16|27437.16|27437.16|27437.16|27437.16|0
1654676090000|2022-06-08 08:14:50|27433.62|27433.62|27430.09|27430.09|27433.62|27433.62|27430.09|27430.09|0
1654676100000|2022-06-08 08:15:00|27429.68|27429.68|27429.68|27429.68|27429.68|27429.68|27429.68|27429.68|0
1654676130000|2022-06-08 08:15:30|27428.77|27428.77|27414.63|27414.63|27428.77|27428.77|27407.56|27407.56|0
1654676160000|2022-06-08 08:16:00|27407.56|27407.56|27407.56|27407.56|27407.56|27407.56|27407.56|27407.56|0
1654676170000|2022-06-08 08:16:10|27418.17|27418.17|27418.17|27418.17|27418.17|27418.17|27418.17|27418.17|0
1654676180000|2022-06-08 08:16:20|27421.7|27421.7|27421.7|27421.7|27421.7|27421.7|27421.7|27421.7|0
1654676210000|2022-06-08 08:16:50|27414.63|27414.63|27414.63|27414.63|27414.63|27414.63|27414.63|27414.63|0
1654676230000|2022-06-08 08:17:10|27421.7|27421.7|27421.7|27421.7|27421.7|27421.7|27421.7|27421.7|0
1654676240000|2022-06-08 08:17:20|27418.17|27418.17|27418.17|27418.17|27418.17|27418.17|27418.17|27418.17|0
1654676270000|2022-06-08 08:17:50|27428.77|27428.77|27428.77|27428.77|27428.77|27428.77|27428.77|27428.77|0
1654676280000|2022-06-08 08:18:00|27432.31|27432.31|27435.84|27435.84|27435.84|27435.84|27432.31|27432.31|0
1654676310000|2022-06-08 08:18:30|27442.91|27442.91|27446.45|27446.45|27446.45|27446.45|27442.91|27442.91|0
1654676340000|2022-06-08 08:19:00|27446.15|27446.15|27456.75|27456.75|27456.75|27456.75|27446.15|27446.15|0
1654676360000|2022-06-08 08:19:20|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|27474.43|0
1654676370000|2022-06-08 08:19:30|27474.84|27474.84|27474.84|27474.84|27474.84|27474.84|27474.84|27474.84|0
1654676390000|2022-06-08 08:19:50|27474.43|27474.43|27456.75|27456.75|27474.43|27474.43|27456.75|27456.75|0
1654676410000|2022-06-08 08:20:10|27457.57|27457.57|27458.39|27458.39|27458.39|27458.39|27457.57|27457.57|0
1654676430000|2022-06-08 08:20:30|27461.93|27461.93|27461.93|27461.93|27461.93|27461.93|27461.93|27461.93|0
1654676450000|2022-06-08 08:20:50|27469|27469|27469|27469|27469|27469|27469|27469|0
1654676470000|2022-06-08 08:21:10|27472.53|27472.53|27469|27469|27472.53|27472.53|27469|27469|0
1654676500000|2022-06-08 08:21:40|27479.6|27479.6|27479.6|27479.6|27479.6|27479.6|27479.6|27479.6|0
1654676510000|2022-06-08 08:21:50|27480.5|27480.5|27480.2|27480.2|27480.5|27480.5|27480.2|27480.2|0
1654676520000|2022-06-08 08:22:00|27483.74|27483.74|27483.74|27483.74|27483.74|27483.74|27483.74|27483.74|0
1654676530000|2022-06-08 08:22:10|27487.27|27487.27|27487.27|27487.27|27487.27|27487.27|27487.27|27487.27|0
1654676550000|2022-06-08 08:22:30|27490.81|27490.81|27491.41|27491.41|27491.41|27491.41|27490.81|27490.81|0
1654676560000|2022-06-08 08:22:40|27491.11|27491.11|27491.11|27491.11|27491.11|27491.11|27491.11|27491.11|0
1654676570000|2022-06-08 08:22:50|27491.71|27491.71|27495.24|27495.24|27495.24|27495.24|27491.71|27491.71|0
1654676580000|2022-06-08 08:23:00|27509.38|27509.38|27512.92|27512.92|27516.45|27516.45|27509.38|27509.38|0
1654676600000|2022-06-08 08:23:20|27513.52|27513.52|27513.52|27513.52|27513.52|27513.52|27513.52|27513.52|0
1654676610000|2022-06-08 08:23:30|27509.98|27509.98|27509.98|27509.98|27509.98|27509.98|27509.98|27509.98|0
1654676620000|2022-06-08 08:23:40|27513.52|27513.52|27513.52|27513.52|27513.52|27513.52|27513.52|27513.52|0
1654676630000|2022-06-08 08:23:50|27514.12|27514.12|27514.12|27514.12|27514.12|27514.12|27514.12|27514.12|0
1654676650000|2022-06-08 08:24:10|27514.94|27514.94|27514.94|27514.94|27514.94|27514.94|27514.94|27514.94|0
1654676660000|2022-06-08 08:24:20|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|0
1654676680000|2022-06-08 08:24:40|27511.1|27511.1|27511.1|27511.1|27511.1|27511.1|27511.1|27511.1|0
1654676690000|2022-06-08 08:24:50|27518.17|27518.17|27518.17|27518.17|27518.17|27518.17|27518.17|27518.17|0
1654676700000|2022-06-08 08:25:00|27521.71|27521.71|27525.24|27525.24|27525.24|27525.24|27521.71|27521.71|0
1654676710000|2022-06-08 08:25:10|27525.84|27525.84|27532.91|27532.91|27532.91|27532.91|27525.84|27525.84|0
1654676720000|2022-06-08 08:25:20|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|27533.32|0
1654676740000|2022-06-08 08:25:40|27543.93|27543.93|27543.93|27543.93|27543.93|27543.93|27543.93|27543.93|0
1654676750000|2022-06-08 08:25:50|27547.46|27547.46|27551|27551|27551|27551|27547.46|27547.46|0
1654676760000|2022-06-08 08:26:00|27547.46|27547.46|27554.53|27554.53|27554.53|27554.53|27547.46|27547.46|0
1654676770000|2022-06-08 08:26:10|27554.83|27554.83|27554.83|27554.83|27554.83|27554.83|27554.83|27554.83|0
1654676800000|2022-06-08 08:26:40|27555.08|27555.08|27551.54|27551.54|27555.08|27555.08|27551.54|27551.54|0
1654676810000|2022-06-08 08:26:50|27562.15|27562.15|27558.61|27558.61|27562.15|27562.15|27558.61|27558.61|0
1654676840000|2022-06-08 08:27:20|27558.91|27558.91|27557.41|27557.41|27558.91|27558.91|27557.41|27557.41|0
1654676850000|2022-06-08 08:27:30|27558.31|27558.31|27558.31|27558.31|27558.31|27558.31|27558.31|27558.31|0
1654676860000|2022-06-08 08:27:40|27561.85|27561.85|27568.92|27568.92|27568.92|27568.92|27561.85|27561.85|0
1654676930000|2022-06-08 08:28:50|27565.38|27565.38|27561.85|27561.85|27565.38|27565.38|27561.85|27561.85|0
1654676940000|2022-06-08 08:29:00|27568.92|27568.92|27561.85|27561.85|27568.92|27568.92|27558.31|27558.31|0
1654676980000|2022-06-08 08:29:40|27558.31|27558.31|27554.78|27554.78|27558.31|27558.31|27554.78|27554.78|0
1654677000000|2022-06-08 08:30:00|27554.37|27554.37|27554.37|27554.37|27554.78|27554.78|27554.37|27554.37|0
1654677040000|2022-06-08 08:30:40|27550.83|27550.83|27550.83|27550.83|27550.83|27550.83|27550.83|27550.83|0
1654677050000|2022-06-08 08:30:50|27529.62|27529.62|27529.62|27529.62|27529.62|27529.62|27529.62|27529.62|0
1654677080000|2022-06-08 08:31:20|27543.76|27543.76|27543.76|27543.76|27543.76|27543.76|27543.76|27543.76|0
1654677100000|2022-06-08 08:31:40|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|27540.23|0
1654677110000|2022-06-08 08:31:50|27547.3|27547.3|27547.3|27547.3|27547.3|27547.3|27547.3|27547.3|0
1654677120000|2022-06-08 08:32:00|27554.37|27554.37|27554.37|27554.37|27554.37|27554.37|27554.37|27554.37|0
1654677130000|2022-06-08 08:32:10|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|27554.67|0
1654677140000|2022-06-08 08:32:20|27555.9|27555.9|27555.9|27555.9|27555.9|27555.9|27555.9|27555.9|0
1654677160000|2022-06-08 08:32:40|27555.08|27555.08|27555.08|27555.08|27555.08|27555.08|27555.08|27555.08|0
1654677180000|2022-06-08 08:33:00|27569.22|27569.22|27569.22|27569.22|27569.22|27569.22|27569.22|27569.22|0
1654677190000|2022-06-08 08:33:10|27565.68|27565.68|27576.29|27576.29|27576.29|27576.29|27565.68|27565.68|0
1654677230000|2022-06-08 08:33:50|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|27577.25|0
1654677240000|2022-06-08 08:34:00|27580.79|27580.79|27584.32|27584.32|27584.32|27584.32|27580.79|27580.79|0
1654677250000|2022-06-08 08:34:10|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|27591.39|0
1654677280000|2022-06-08 08:34:40|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|27591.69|0
1654677290000|2022-06-08 08:34:50|27595.23|27595.23|27599.36|27599.36|27599.36|27599.36|27595.23|27595.23|0
1654677310000|2022-06-08 08:35:10|27601|27601|27601|27601|27601|27601|27601|27601|0
1654677320000|2022-06-08 08:35:20|27601.6|27601.6|27605.14|27605.14|27605.14|27605.14|27601.6|27601.6|0
1654677340000|2022-06-08 08:35:40|27601.6|27601.6|27608.67|27608.67|27608.67|27608.67|27601.6|27601.6|0
1654677360000|2022-06-08 08:36:00|27612.21|27612.21|27612.45|27612.45|27612.45|27612.45|27612.21|27612.21|0
1654677400000|2022-06-08 08:36:40|27608.92|27608.92|27608.92|27608.92|27608.92|27608.92|27608.92|27608.92|0
1654677450000|2022-06-08 08:37:30|27605.38|27605.38|27605.38|27605.38|27605.38|27605.38|27605.38|27605.38|0
1654677460000|2022-06-08 08:37:40|27594.78|27594.78|27616.29|27616.29|27616.29|27616.29|27594.78|27594.78|0
1654677470000|2022-06-08 08:37:50|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|27623.36|0
1654677480000|2022-06-08 08:38:00|27623.11|27623.11|27624.32|27624.32|27624.62|27624.62|27623.11|27623.11|0
1654677510000|2022-06-08 08:38:30|27627.85|27627.85|27627.85|27627.85|27627.85|27627.85|27627.85|27627.85|0
1654677520000|2022-06-08 08:38:40|27628.15|27628.15|27628.15|27628.15|27628.45|27628.45|27628.15|27628.15|0
1654677540000|2022-06-08 08:39:00|27629.05|27629.05|27629.05|27629.05|27629.05|27629.05|27629.05|27629.05|0
1654677560000|2022-06-08 08:39:20|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|0
1654677580000|2022-06-08 08:39:40|27629.05|27629.05|27629.05|27629.05|27629.05|27629.05|27629.05|27629.05|0
1654677590000|2022-06-08 08:39:50|27625.52|27625.52|27632.59|27632.59|27632.59|27632.59|27625.52|27625.52|0
1654677600000|2022-06-08 08:40:00|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|27625.52|0
1654677610000|2022-06-08 08:40:10|27618.45|27618.45|27618.45|27618.45|27618.45|27618.45|27618.45|27618.45|0
1654677620000|2022-06-08 08:40:20|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|27604.31|0
1654677630000|2022-06-08 08:40:30|27600.47|27600.47|27600.47|27600.47|27600.47|27600.47|27600.47|27600.47|0
1654677670000|2022-06-08 08:41:10|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|27604.01|0
1654677680000|2022-06-08 08:41:20|27607.54|27607.54|27607.54|27607.54|27607.54|27607.54|27607.54|27607.54|0
1654677690000|2022-06-08 08:41:30|27607.78|27607.78|27607.78|27607.78|27607.78|27607.78|27607.78|27607.78|0
1654677700000|2022-06-08 08:41:40|27609.01|27609.01|27609.01|27609.01|27609.01|27609.01|27609.01|27609.01|0
1654677710000|2022-06-08 08:41:50|27609.92|27609.92|27627.59|27627.59|27627.59|27627.59|27609.92|27609.92|0
1654677720000|2022-06-08 08:42:00|27627.89|27627.89|27626.88|27626.88|27627.89|27627.89|27626.88|27626.88|0
1654677740000|2022-06-08 08:42:20|27630.41|27630.41|27630.41|27630.41|27630.41|27630.41|27630.41|27630.41|0
1654677750000|2022-06-08 08:42:30|27630|27630|27630|27630|27630|27630|27630|27630|0
1654677810000|2022-06-08 08:43:30|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|27626.47|0
1654677820000|2022-06-08 08:43:40|27622.94|27622.94|27619.4|27619.4|27622.94|27622.94|27619.4|27619.4|0
1654677830000|2022-06-08 08:43:50|27620.3|27620.3|27620|27620|27620.3|27620.3|27620|27620|0
1654677840000|2022-06-08 08:44:00|27619.7|27619.7|27615.56|27615.56|27619.7|27619.7|27615.56|27615.56|0
1654677850000|2022-06-08 08:44:10|27601.43|27601.43|27583.75|27583.75|27601.43|27601.43|27583.75|27583.75|0
1654677860000|2022-06-08 08:44:20|27590.82|27590.82|27587.29|27587.29|27590.82|27590.82|27587.29|27587.29|0
1654677880000|2022-06-08 08:44:40|27590.82|27590.82|27590.82|27590.82|27590.82|27590.82|27590.82|27590.82|0
1654677900000|2022-06-08 08:45:00|27590.58|27590.58|27590.58|27590.58|27590.58|27590.58|27590.58|27590.58|0
1654677910000|2022-06-08 08:45:10|27587.04|27587.04|27587.04|27587.04|27587.04|27587.04|27587.04|27587.04|0
1654677930000|2022-06-08 08:45:30|27579.97|27579.97|27583.51|27583.51|27583.51|27583.51|27579.97|27579.97|0
1654677950000|2022-06-08 08:45:50|27587.04|27587.04|27587.04|27587.04|27587.04|27587.04|27587.04|27587.04|0
1654677960000|2022-06-08 08:46:00|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|27584.64|0
1654677970000|2022-06-08 08:46:10|27588.18|27588.18|27588.18|27588.18|27588.18|27588.18|27588.18|27588.18|0
1654678010000|2022-06-08 08:46:50|27603.22|27603.22|27606.75|27606.75|27606.75|27606.75|27603.22|27603.22|0
1654678020000|2022-06-08 08:47:00|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|27603.22|0
1654678030000|2022-06-08 08:47:10|27602.62|27602.62|27602.62|27602.62|27602.62|27602.62|27602.62|27602.62|0
1654678050000|2022-06-08 08:47:30|27599.08|27599.08|27595.55|27595.55|27599.08|27599.08|27595.55|27595.55|0
1654678060000|2022-06-08 08:47:40|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|27599.08|0
1654678080000|2022-06-08 08:48:00|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|27595.55|0
1654678100000|2022-06-08 08:48:20|27595.85|27595.85|27596.15|27596.15|27596.15|27596.15|27595.85|27595.85|0
1654678120000|2022-06-08 08:48:40|27599.68|27599.68|27599.68|27599.68|27599.68|27599.68|27599.68|27599.68|0
1654678130000|2022-06-08 08:48:50|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|27596.15|0
1654678140000|2022-06-08 08:49:00|27592.61|27592.61|27582.01|27582.01|27592.61|27592.61|27582.01|27582.01|0
1654678180000|2022-06-08 08:49:40|27585.54|27585.54|27584.72|27584.72|27585.54|27585.54|27584.72|27584.72|0
1654678190000|2022-06-08 08:49:50|27577.65|27577.65|27577.65|27577.65|27577.65|27577.65|27577.65|27577.65|0
1654678230000|2022-06-08 08:50:30|27584.72|27584.72|27584.72|27584.72|27584.72|27584.72|27584.72|27584.72|0
1654678240000|2022-06-08 08:50:40|27588.26|27588.26|27588.26|27588.26|27588.26|27588.26|27588.26|27588.26|0
1654678250000|2022-06-08 08:50:50|27581.19|27581.19|27584.72|27584.72|27588.26|27588.26|27581.19|27581.19|0
1654678260000|2022-06-08 08:51:00|27588.26|27588.26|27588.26|27588.26|27588.26|27588.26|27588.26|27588.26|0
1654678310000|2022-06-08 08:51:50|27588.86|27588.86|27588.86|27588.86|27588.86|27588.86|27588.86|27588.86|0
1654678320000|2022-06-08 08:52:00|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|0
1654678330000|2022-06-08 08:52:10|27582.39|27582.39|27585.92|27585.92|27585.92|27585.92|27582.39|27582.39|0
1654678340000|2022-06-08 08:52:20|27585.51|27585.51|27585.51|27585.51|27585.51|27585.51|27585.51|27585.51|0
1654678370000|2022-06-08 08:52:50|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|27578.44|0
1654678380000|2022-06-08 08:53:00|27579.26|27579.26|27572.19|27572.19|27579.26|27579.26|27572.19|27572.19|0
1654678390000|2022-06-08 08:53:10|27565.12|27565.12|27565.12|27565.12|27565.12|27565.12|27565.12|27565.12|0
1654678400000|2022-06-08 08:53:20|27561.59|27561.59|27561.59|27561.59|27561.59|27561.59|27561.59|27561.59|0
1654678420000|2022-06-08 08:53:40|27558.05|27558.05|27558.05|27558.05|27558.05|27558.05|27558.05|27558.05|0
1654678440000|2022-06-08 08:54:00|27561.59|27561.59|27561.59|27561.59|27561.59|27561.59|27561.59|27561.59|0
1654678460000|2022-06-08 08:54:20|27561.89|27561.89|27579.86|27579.86|27579.86|27579.86|27561.89|27561.89|0
1654678470000|2022-06-08 08:54:30|27580.16|27580.16|27580.16|27580.16|27580.16|27580.16|27580.16|27580.16|0
1654678520000|2022-06-08 08:55:20|27579.86|27579.86|27579.56|27579.56|27579.86|27579.86|27579.56|27579.56|0
1654678530000|2022-06-08 08:55:30|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|27568.96|0
1654678570000|2022-06-08 08:56:10|27565.42|27565.42|27572.49|27572.49|27572.49|27572.49|27565.42|27565.42|0
1654678580000|2022-06-08 08:56:20|27576.03|27576.03|27579.56|27579.56|27579.56|27579.56|27576.03|27576.03|0
1654678590000|2022-06-08 08:56:30|27578.96|27578.96|27578.96|27578.96|27578.96|27578.96|27578.96|27578.96|0
1654678620000|2022-06-08 08:57:00|27575.43|27575.43|27564.82|27564.82|27575.43|27575.43|27564.82|27564.82|0
1654678630000|2022-06-08 08:57:10|27557.75|27557.75|27557.75|27557.75|27557.75|27557.75|27557.75|27557.75|0
1654678640000|2022-06-08 08:57:20|27550.68|27550.68|27543.61|27543.61|27554.22|27554.22|27543.61|27543.61|0
1654678670000|2022-06-08 08:57:50|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|27533.01|0
1654678690000|2022-06-08 08:58:10|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|27529.47|0
1654678700000|2022-06-08 08:58:20|27522.4|27522.4|27515.33|27515.33|27522.4|27522.4|27515.33|27515.33|0
1654678730000|2022-06-08 08:58:50|27514.52|27514.52|27514.52|27514.52|27514.52|27514.52|27514.52|27514.52|0
1654678740000|2022-06-08 08:59:00|27510.98|27510.98|27500.38|27500.38|27510.98|27510.98|27500.38|27500.38|0
1654678750000|2022-06-08 08:59:10|27496.84|27496.84|27475.63|27475.63|27496.84|27496.84|27475.63|27475.63|0
1654678760000|2022-06-08 08:59:20|27475.22|27475.22|27473.72|27473.72|27475.22|27475.22|27473.72|27473.72|0
1654678770000|2022-06-08 08:59:30|27470.18|27470.18|27466.65|27466.65|27470.18|27470.18|27466.65|27466.65|0
1654678780000|2022-06-08 08:59:40|27470.18|27470.18|27470.18|27470.18|27470.18|27470.18|27470.18|27470.18|0
1654678790000|2022-06-08 08:59:50|27469.94|27469.94|27465.76|27465.76|27469.94|27469.94|27465.76|27465.76|0
1654678800000|2022-06-08 09:00:00|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|27469.29|0
1654678810000|2022-06-08 09:00:10|27472.83|27472.83|27472.83|27472.83|27472.83|27472.83|27472.83|27472.83|0
1654678820000|2022-06-08 09:00:20|27471.92|27471.92|27471.92|27471.92|27471.92|27471.92|27471.92|27471.92|0
1654678870000|2022-06-08 09:01:10|27468.39|27468.39|27468.39|27468.39|27468.39|27468.39|27468.39|27468.39|0
1654678900000|2022-06-08 09:01:40|27471.92|27471.92|27475.46|27475.46|27475.46|27475.46|27471.92|27471.92|0
1654678910000|2022-06-08 09:01:50|27468.39|27468.39|27471.92|27471.92|27471.92|27471.92|27468.39|27468.39|0
1654678920000|2022-06-08 09:02:00|27471.02|27471.02|27471.02|27471.02|27471.02|27471.02|27471.02|27471.02|0
1654678980000|2022-06-08 09:03:00|27478.09|27478.09|27442.74|27442.74|27478.09|27478.09|27442.74|27442.74|0
1654678990000|2022-06-08 09:03:10|27453.35|27453.35|27442.14|27442.14|27453.35|27453.35|27442.14|27442.14|0
1654679000000|2022-06-08 09:03:20|27435.07|27435.07|27435.07|27435.07|27435.07|27435.07|27431.54|27431.54|0
1654679020000|2022-06-08 09:03:40|27438.61|27438.61|27428|27428|27438.61|27438.61|27428|27428|0
1654679030000|2022-06-08 09:03:50|27424.47|27424.47|27424.47|27424.47|27424.47|27424.47|27424.47|27424.47|0
1654679040000|2022-06-08 09:04:00|27420.93|27420.93|27413.86|27413.86|27420.93|27420.93|27413.86|27413.86|0
1654679050000|2022-06-08 09:04:10|27424.47|27424.47|27424.47|27424.47|27424.47|27424.47|27424.47|27424.47|0
1654679060000|2022-06-08 09:04:20|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|0
1654679070000|2022-06-08 09:04:30|27427.4|27427.4|27427.4|27427.4|27427.4|27427.4|27427.4|27427.4|0
1654679080000|2022-06-08 09:04:40|27420.33|27420.33|27427.4|27427.4|27427.4|27427.4|27420.33|27420.33|0
1654679090000|2022-06-08 09:04:50|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|27423.87|0
1654679100000|2022-06-08 09:05:00|27420.33|27420.33|27402.66|27402.66|27420.33|27420.33|27402.66|27402.66|0
1654679110000|2022-06-08 09:05:10|27406.19|27406.19|27409.73|27409.73|27409.73|27409.73|27406.19|27406.19|0
1654679120000|2022-06-08 09:05:20|27406.19|27406.19|27402.66|27402.66|27406.19|27406.19|27402.66|27402.66|0
1654679150000|2022-06-08 09:05:50|27399.12|27399.12|27399.12|27399.12|27399.12|27399.12|27399.12|27399.12|0
1654679170000|2022-06-08 09:06:10|27392.05|27392.05|27387.79|27387.79|27392.05|27392.05|27387.79|27387.79|0
1654679190000|2022-06-08 09:06:30|27386.15|27386.15|27386.15|27386.15|27386.15|27386.15|27386.15|27386.15|0
1654679210000|2022-06-08 09:06:50|27382.62|27382.62|27386.4|27386.4|27386.4|27386.4|27382.62|27382.62|0
1654679220000|2022-06-08 09:07:00|27384.89|27384.89|27384.89|27384.89|27384.89|27384.89|27384.89|27384.89|0
1654679230000|2022-06-08 09:07:10|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|27381.36|0
1654679270000|2022-06-08 09:07:50|27384.89|27384.89|27388.43|27388.43|27388.43|27388.43|27384.89|27384.89|0
1654679290000|2022-06-08 09:08:10|27381.36|27381.36|27381.06|27381.06|27381.36|27381.36|27381.06|27381.06|0
1654679300000|2022-06-08 09:08:20|27377.52|27377.52|27373.99|27373.99|27377.52|27377.52|27373.99|27373.99|0
1654679320000|2022-06-08 09:08:40|27359.85|27359.85|27359.85|27359.85|27359.85|27359.85|27359.85|27359.85|0
1654679330000|2022-06-08 09:08:50|27352.78|27352.78|27352.78|27352.78|27352.78|27352.78|27352.78|27352.78|0
1654679340000|2022-06-08 09:09:00|27359.85|27359.85|27366.92|27366.92|27366.92|27366.92|27356.31|27356.31|0
1654679350000|2022-06-08 09:09:10|27366.1|27366.1|27366.1|27366.1|27366.1|27366.1|27366.1|27366.1|0
1654679360000|2022-06-08 09:09:20|27369.63|27369.63|27369.63|27369.63|27369.63|27369.63|27369.63|27369.63|0
1654679370000|2022-06-08 09:09:30|27366.1|27366.1|27362.56|27362.56|27366.1|27366.1|27362.56|27362.56|0
1654679400000|2022-06-08 09:10:00|27359.03|27359.03|27359.03|27359.03|27362.56|27362.56|27359.03|27359.03|0
1654679410000|2022-06-08 09:10:10|27355.49|27355.49|27344.89|27344.89|27355.49|27355.49|27344.89|27344.89|0
1654679420000|2022-06-08 09:10:20|27341.35|27341.35|27330.75|27330.75|27341.35|27341.35|27330.75|27330.75|0
1654679430000|2022-06-08 09:10:30|27334.28|27334.28|27341.35|27341.35|27341.35|27341.35|27334.28|27334.28|0
1654679450000|2022-06-08 09:10:50|27339.85|27339.85|27339.85|27339.85|27339.85|27339.85|27339.85|27339.85|0
1654679460000|2022-06-08 09:11:00|27332.78|27332.78|27332.78|27332.78|27332.78|27332.78|27332.78|27332.78|0
1654679470000|2022-06-08 09:11:10|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|0
1654679490000|2022-06-08 09:11:30|27328.95|27328.95|27328.95|27328.95|27328.95|27328.95|27328.95|27328.95|0
1654679510000|2022-06-08 09:11:50|27328.35|27328.35|27328.35|27328.35|27328.35|27328.35|27328.35|27328.35|0
1654679530000|2022-06-08 09:12:10|27338.95|27338.95|27342.49|27342.49|27342.49|27342.49|27338.95|27338.95|0
1654679540000|2022-06-08 09:12:20|27338.95|27338.95|27331.88|27331.88|27342.49|27342.49|27331.88|27331.88|0
1654679570000|2022-06-08 09:12:50|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|0
1654679580000|2022-06-08 09:13:00|27325.41|27325.41|27325.41|27325.41|27325.41|27325.41|27325.41|27325.41|0
1654679600000|2022-06-08 09:13:20|27321.88|27321.88|27321.88|27321.88|27321.88|27321.88|27321.88|27321.88|0
1654679610000|2022-06-08 09:13:30|27325.41|27325.41|27328.95|27328.95|27328.95|27328.95|27325.41|27325.41|0
1654679620000|2022-06-08 09:13:40|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|27332.48|0
1654679630000|2022-06-08 09:13:50|27343.09|27343.09|27350.76|27350.76|27350.76|27350.76|27343.09|27343.09|0
1654679640000|2022-06-08 09:14:00|27351.06|27351.06|27354.59|27354.59|27358.13|27358.13|27351.06|27351.06|0
1654679650000|2022-06-08 09:14:10|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|27351.06|0
1654679660000|2022-06-08 09:14:20|27354.59|27354.59|27358.13|27358.13|27358.13|27358.13|27354.59|27354.59|0
1654679680000|2022-06-08 09:14:40|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|0
1654679700000|2022-06-08 09:15:00|27354.18|27354.18|27357.72|27357.72|27357.72|27357.72|27354.18|27354.18|0
1654679710000|2022-06-08 09:15:10|27354.18|27354.18|27347.11|27347.11|27354.18|27354.18|27347.11|27347.11|0
1654679740000|2022-06-08 09:15:40|27340.04|27340.04|27340.04|27340.04|27340.04|27340.04|27340.04|27340.04|0
1654679770000|2022-06-08 09:16:10|27350.65|27350.65|27350.65|27350.65|27350.65|27350.65|27350.65|27350.65|0
1654679780000|2022-06-08 09:16:20|27347.11|27347.11|27347.11|27347.11|27347.11|27347.11|27347.11|27347.11|0
1654679790000|2022-06-08 09:16:30|27350.65|27350.65|27350.65|27350.65|27350.65|27350.65|27350.65|27350.65|0
1654679800000|2022-06-08 09:16:40|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|27357.72|0
1654679810000|2022-06-08 09:16:50|27364.79|27364.79|27365.39|27365.39|27365.39|27365.39|27364.79|27364.79|0
1654679820000|2022-06-08 09:17:00|27372.46|27372.46|27379.53|27379.53|27379.53|27379.53|27372.46|27372.46|0
1654679830000|2022-06-08 09:17:10|27379.83|27379.83|27388.84|27388.84|27388.84|27388.84|27379.83|27379.83|0
1654679850000|2022-06-08 09:17:30|27385.3|27385.3|27385.3|27385.3|27385.3|27385.3|27385.3|27385.3|0
1654679860000|2022-06-08 09:17:40|27371.16|27371.16|27371.16|27371.16|27371.16|27371.16|27371.16|27371.16|0
1654679870000|2022-06-08 09:17:50|27370.75|27370.75|27370.75|27370.75|27370.75|27370.75|27370.75|27370.75|0
1654679880000|2022-06-08 09:18:00|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|0
1654679890000|2022-06-08 09:18:10|27374.29|27374.29|27374.29|27374.29|27374.29|27374.29|27374.29|27374.29|0
1654679920000|2022-06-08 09:18:40|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|27367.22|0
1654679930000|2022-06-08 09:18:50|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|27368.42|0
1654679940000|2022-06-08 09:19:00|27371.96|27371.96|27379.93|27379.93|27386.09|27386.09|27371.96|27371.96|0
1654679960000|2022-06-08 09:19:20|27380.34|27380.34|27380.34|27380.34|27380.34|27380.34|27380.34|27380.34|0
1654679970000|2022-06-08 09:19:30|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|0
1654680000000|2022-06-08 09:20:00|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|0
1654680020000|2022-06-08 09:20:20|27377.16|27377.16|27377.46|27377.46|27377.46|27377.46|27377.16|27377.16|0
1654680040000|2022-06-08 09:20:40|27373.93|27373.93|27370.39|27370.39|27373.93|27373.93|27370.39|27370.39|0
1654680060000|2022-06-08 09:21:00|27373.93|27373.93|27384.23|27384.23|27388.06|27388.06|27373.93|27373.93|0
1654680080000|2022-06-08 09:21:20|27377.16|27377.16|27372.42|27372.42|27377.16|27377.16|27372.12|27372.12|0
1654680140000|2022-06-08 09:22:20|27372.72|27372.72|27379.79|27379.79|27379.79|27379.79|27372.72|27372.72|0
1654680150000|2022-06-08 09:22:30|27383.33|27383.33|27383.63|27383.63|27383.63|27383.63|27383.33|27383.33|0
1654680160000|2022-06-08 09:22:40|27390.7|27390.7|27390.7|27390.7|27390.7|27390.7|27390.7|27390.7|0
1654680170000|2022-06-08 09:22:50|27387.16|27387.16|27387.16|27387.16|27387.16|27387.16|27387.16|27387.16|0
1654680180000|2022-06-08 09:23:00|27394.23|27394.23|27394.23|27394.23|27394.23|27394.23|27394.23|27394.23|0
1654680200000|2022-06-08 09:23:20|27408.37|27408.37|27401.3|27401.3|27411.91|27411.91|27401.3|27401.3|0
1654680220000|2022-06-08 09:23:40|27404.84|27404.84|27412.21|27412.21|27412.21|27412.21|27404.84|27404.84|0
1654680250000|2022-06-08 09:24:10|27405.14|27405.14|27405.14|27405.14|27405.14|27405.14|27405.14|27405.14|0
1654680310000|2022-06-08 09:25:10|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|27401.6|0
1654680340000|2022-06-08 09:25:40|27398.07|27398.07|27393.93|27393.93|27398.07|27398.07|27393.93|27393.93|0
1654680360000|2022-06-08 09:26:00|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|0
1654680370000|2022-06-08 09:26:10|27383.33|27383.33|27386.56|27386.56|27386.86|27386.86|27383.33|27383.33|0
1654680380000|2022-06-08 09:26:20|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|27386.86|0
1654680390000|2022-06-08 09:26:30|27393.93|27393.93|27393.93|27393.93|27393.93|27393.93|27393.93|27393.93|0
1654680400000|2022-06-08 09:26:40|27397.47|27397.47|27397.47|27397.47|27397.47|27397.47|27397.47|27397.47|0
1654680430000|2022-06-08 09:27:10|27396.87|27396.87|27396.87|27396.87|27396.87|27396.87|27396.87|27396.87|0
1654680440000|2022-06-08 09:27:20|27393.33|27393.33|27393.93|27393.93|27393.93|27393.93|27393.33|27393.33|0
1654680450000|2022-06-08 09:27:30|27397.47|27397.47|27397.47|27397.47|27397.47|27397.47|27397.47|27397.47|0
1654680490000|2022-06-08 09:28:10|27404.54|27404.54|27415.44|27415.44|27415.44|27415.44|27404.54|27404.54|0
1654680500000|2022-06-08 09:28:20|27418.98|27418.98|27418.98|27418.98|27418.98|27418.98|27418.98|27418.98|0
1654680510000|2022-06-08 09:28:30|27422.51|27422.51|27422.51|27422.51|27422.51|27422.51|27422.51|27422.51|0
1654680520000|2022-06-08 09:28:40|27418.98|27418.98|27418.98|27418.98|27418.98|27418.98|27418.98|27418.98|0
1654680530000|2022-06-08 09:28:50|27419.28|27419.28|27419.28|27419.28|27419.28|27419.28|27419.28|27419.28|0
1654680540000|2022-06-08 09:29:00|27418.98|27418.98|27415.44|27415.44|27418.98|27418.98|27415.44|27415.44|0
1654680580000|2022-06-08 09:29:40|27408.37|27408.37|27404.13|27404.13|27408.37|27408.37|27404.13|27404.13|0
1654680590000|2022-06-08 09:29:50|27407.66|27407.66|27407.66|27407.66|27407.66|27407.66|27407.66|27407.66|0
1654680610000|2022-06-08 09:30:10|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|27414.73|0
1654680620000|2022-06-08 09:30:20|27415.33|27415.33|27415.33|27415.33|27415.33|27415.33|27415.33|27415.33|0
1654680660000|2022-06-08 09:31:00|27408.26|27408.26|27404.73|27404.73|27408.26|27408.26|27404.73|27404.73|0
1654680670000|2022-06-08 09:31:10|27408.26|27408.26|27404.73|27404.73|27408.26|27408.26|27404.73|27404.73|0
1654680690000|2022-06-08 09:31:30|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|27404.13|0
1654680730000|2022-06-08 09:32:10|27407.66|27407.66|27404.13|27404.13|27407.66|27407.66|27404.13|27404.13|0
1654680750000|2022-06-08 09:32:30|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|27411.2|0
1654680770000|2022-06-08 09:32:50|27404.13|27404.13|27397.47|27397.47|27404.13|27404.13|27397.06|27397.06|0
1654680830000|2022-06-08 09:33:50|27383.33|27383.33|27379.79|27379.79|27383.33|27383.33|27379.79|27379.79|0
1654680860000|2022-06-08 09:34:20|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|27376.26|0
1654680870000|2022-06-08 09:34:30|27379.79|27379.79|27379.79|27379.79|27379.79|27379.79|27379.79|27379.79|0
1654680880000|2022-06-08 09:34:40|27383.33|27383.33|27383.33|27383.33|27383.33|27383.33|27383.33|27383.33|0
1654680900000|2022-06-08 09:35:00|27383.57|27383.57|27383.57|27383.57|27383.57|27383.57|27383.57|27383.57|0
1654680910000|2022-06-08 09:35:10|27387.11|27387.11|27390.64|27390.64|27390.64|27390.64|27387.11|27387.11|0
1654680930000|2022-06-08 09:35:30|27387.11|27387.11|27383.57|27383.57|27387.11|27387.11|27383.57|27383.57|0
1654680950000|2022-06-08 09:35:50|27376.5|27376.5|27376.5|27376.5|27376.5|27376.5|27376.5|27376.5|0
1654681000000|2022-06-08 09:36:40|27372.97|27372.97|27372.97|27372.97|27372.97|27372.97|27372.97|27372.97|0
1654681030000|2022-06-08 09:37:10|27380.04|27380.04|27387.71|27387.71|27387.71|27387.71|27380.04|27380.04|0
1654681060000|2022-06-08 09:37:40|27384.17|27384.17|27384.17|27384.17|27384.17|27384.17|27384.17|27384.17|0
1654681080000|2022-06-08 09:38:00|27387.71|27387.71|27387.71|27387.71|27387.71|27387.71|27387.71|27387.71|0
1654681090000|2022-06-08 09:38:10|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|0
1654681110000|2022-06-08 09:38:30|27383.57|27383.57|27383.57|27383.57|27383.57|27383.57|27383.57|27383.57|0
1654681160000|2022-06-08 09:39:20|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|27387.11|0
1654681180000|2022-06-08 09:39:40|27390.64|27390.64|27394.18|27394.18|27394.18|27394.18|27390.64|27390.64|0
1654681220000|2022-06-08 09:40:20|27376.5|27376.5|27372.97|27372.97|27376.5|27376.5|27372.97|27372.97|0
1654681240000|2022-06-08 09:40:40|27365.9|27365.9|27372.97|27372.97|27372.97|27372.97|27365.9|27365.9|0
1654681250000|2022-06-08 09:40:50|27369.43|27369.43|27369.43|27369.43|27369.43|27369.43|27369.43|27369.43|0
1654681260000|2022-06-08 09:41:00|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|27369.13|0
1654681270000|2022-06-08 09:41:10|27372.67|27372.67|27379.74|27379.74|27379.74|27379.74|27372.67|27372.67|0
1654681280000|2022-06-08 09:41:20|27376.2|27376.2|27376.8|27376.8|27376.8|27376.8|27376.2|27376.2|0
1654681300000|2022-06-08 09:41:40|27377.1|27377.1|27377.1|27377.1|27377.1|27377.1|27377.1|27377.1|0
1654681320000|2022-06-08 09:42:00|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|27377.4|0
1654681340000|2022-06-08 09:42:20|27373.87|27373.87|27370.33|27370.33|27373.87|27373.87|27370.33|27370.33|0
1654681350000|2022-06-08 09:42:30|27363.26|27363.26|27356.19|27356.19|27363.26|27363.26|27356.19|27356.19|0
1654681370000|2022-06-08 09:42:50|27359.73|27359.73|27356.19|27356.19|27359.73|27359.73|27356.19|27356.19|0
1654681380000|2022-06-08 09:43:00|27359.73|27359.73|27359.73|27359.73|27359.73|27359.73|27359.73|27359.73|0
1654681420000|2022-06-08 09:43:40|27366.8|27366.8|27366.8|27366.8|27366.8|27366.8|27366.8|27366.8|0
1654681430000|2022-06-08 09:43:50|27356.19|27356.19|27359.73|27359.73|27359.73|27359.73|27356.19|27356.19|0
1654681440000|2022-06-08 09:44:00|27360.03|27360.03|27367.1|27367.1|27367.1|27367.1|27360.03|27360.03|0
1654681460000|2022-06-08 09:44:20|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|27367.4|0
1654681480000|2022-06-08 09:44:40|27356.79|27356.79|27356.79|27356.79|27356.79|27356.79|27356.79|27356.79|0
1654681490000|2022-06-08 09:44:50|27346.19|27346.19|27346.19|27346.19|27346.19|27346.19|27346.19|27346.19|0
1654681500000|2022-06-08 09:45:00|27349.72|27349.72|27346.19|27346.19|27349.72|27349.72|27346.19|27346.19|0
1654681520000|2022-06-08 09:45:20|27342.65|27342.65|27346.19|27346.19|27346.19|27346.19|27342.65|27342.65|0
1654681550000|2022-06-08 09:45:50|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|0
1654681560000|2022-06-08 09:46:00|27346.19|27346.19|27346.19|27346.19|27346.19|27346.19|27346.19|27346.19|0
1654681570000|2022-06-08 09:46:10|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|27342.65|0
1654681580000|2022-06-08 09:46:20|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|27335.58|0
1654681620000|2022-06-08 09:47:00|27328.51|27328.51|27335.58|27335.58|27335.58|27335.58|27328.51|27328.51|0
1654681650000|2022-06-08 09:47:30|27335.88|27335.88|27335.88|27335.88|27335.88|27335.88|27335.88|27335.88|0
1654681660000|2022-06-08 09:47:40|27335.58|27335.58|27335.88|27335.88|27335.88|27335.88|27335.58|27335.58|0
1654681680000|2022-06-08 09:48:00|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|27336.18|0
1654681700000|2022-06-08 09:48:20|27343.25|27343.25|27343.25|27343.25|27343.25|27343.25|27343.25|27343.25|0
1654681730000|2022-06-08 09:48:50|27350.32|27350.32|27346.79|27346.79|27350.32|27350.32|27346.79|27346.79|0
1654681770000|2022-06-08 09:49:30|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|27353.86|0
1654681790000|2022-06-08 09:49:50|27350.32|27350.32|27350.32|27350.32|27350.32|27350.32|27350.32|27350.32|0
1654681830000|2022-06-08 09:50:30|27343.25|27343.25|27339.72|27339.72|27343.25|27343.25|27339.72|27339.72|0
1654681840000|2022-06-08 09:50:40|27343.25|27343.25|27343.5|27343.5|27343.5|27343.5|27343.25|27343.25|0
1654681870000|2022-06-08 09:51:10|27339.96|27339.96|27336.43|27336.43|27339.96|27339.96|27336.43|27336.43|0
1654681880000|2022-06-08 09:51:20|27329.36|27329.36|27329.36|27329.36|27329.36|27329.36|27329.36|27329.36|0
1654681910000|2022-06-08 09:51:50|27329.06|27329.06|27329.06|27329.06|27329.06|27329.06|27329.06|27329.06|0
1654681920000|2022-06-08 09:52:00|27336.13|27336.13|27336.13|27336.13|27336.13|27336.13|27336.13|27336.13|0
1654681930000|2022-06-08 09:52:10|27336.43|27336.43|27336.43|27336.43|27336.43|27336.43|27336.43|27336.43|0
1654681980000|2022-06-08 09:53:00|27343.5|27343.5|27350.57|27350.57|27350.57|27350.57|27343.5|27343.5|0
1654682000000|2022-06-08 09:53:20|27361.17|27361.17|27361.17|27361.17|27361.17|27361.17|27361.17|27361.17|0
1654682040000|2022-06-08 09:54:00|27357.64|27357.64|27357.64|27357.64|27357.64|27357.64|27357.64|27357.64|0
1654682050000|2022-06-08 09:54:10|27364.71|27364.71|27364.71|27364.71|27364.71|27364.71|27364.71|27364.71|0
1654682100000|2022-06-08 09:55:00|27361.17|27361.17|27361.17|27361.17|27361.17|27361.17|27361.17|27361.17|0
1654682110000|2022-06-08 09:55:10|27364.71|27364.71|27364.71|27364.71|27364.71|27364.71|27364.71|27364.71|0
1654682120000|2022-06-08 09:55:20|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|0
1654682140000|2022-06-08 09:55:40|27358.46|27358.46|27372.6|27372.6|27372.6|27372.6|27358.46|27358.46|0
1654682150000|2022-06-08 09:55:50|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|0
1654682180000|2022-06-08 09:56:20|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|27365.23|0
1654682290000|2022-06-08 09:58:10|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|0
1654682300000|2022-06-08 09:58:20|27369.66|27369.66|27366.13|27366.13|27373.2|27373.2|27366.13|27366.13|0
1654682320000|2022-06-08 09:58:40|27362.59|27362.59|27362.59|27362.59|27362.59|27362.59|27362.59|27362.59|0
1654682330000|2022-06-08 09:58:50|27359.06|27359.06|27328.97|27328.97|27359.06|27359.06|27328.97|27328.97|0
1654682340000|2022-06-08 09:59:00|27325.44|27325.44|27325.03|27325.03|27325.44|27325.44|27325.03|27325.03|0
1654682350000|2022-06-08 09:59:10|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|27321.5|0
1654682360000|2022-06-08 09:59:20|27325.03|27325.03|27328.57|27328.57|27328.57|27328.57|27325.03|27325.03|0
1654682390000|2022-06-08 09:59:50|27332.1|27332.1|27332.1|27332.1|27332.1|27332.1|27332.1|27332.1|0
1654682410000|2022-06-08 10:00:10|27335.63|27335.63|27335.63|27335.63|27335.63|27335.63|27335.63|27335.63|0
1654682420000|2022-06-08 10:00:20|27342.7|27342.7|27342.7|27342.7|27342.7|27342.7|27342.7|27342.7|0
1654682430000|2022-06-08 10:00:30|27346.24|27346.24|27346.24|27346.24|27346.24|27346.24|27346.24|27346.24|0
1654682450000|2022-06-08 10:00:50|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|27339.17|0
1654682460000|2022-06-08 10:01:00|27338.87|27338.87|27338.87|27338.87|27338.87|27338.87|27338.87|27338.87|0
1654682480000|2022-06-08 10:01:20|27335.33|27335.33|27335.33|27335.33|27335.33|27335.33|27335.33|27335.33|0
1654682490000|2022-06-08 10:01:30|27335.03|27335.03|27335.03|27335.03|27335.03|27335.03|27335.03|27335.03|0
1654682520000|2022-06-08 10:02:00|27338.57|27338.57|27338.87|27338.87|27338.87|27338.87|27338.57|27338.57|0
1654682530000|2022-06-08 10:02:10|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|0
1654682570000|2022-06-08 10:02:50|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|0
1654682580000|2022-06-08 10:03:00|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|27342.4|0
1654682610000|2022-06-08 10:03:30|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|0
1654682620000|2022-06-08 10:03:40|27353.01|27353.01|27353.01|27353.01|27353.01|27353.01|27353.01|27353.01|0
1654682660000|2022-06-08 10:04:20|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|27345.94|0
1654682670000|2022-06-08 10:04:30|27349.47|27349.47|27349.47|27349.47|27349.47|27349.47|27349.47|27349.47|0
1654682680000|2022-06-08 10:04:40|27342.4|27342.4|27338.87|27338.87|27342.4|27342.4|27338.87|27338.87|0
1654682730000|2022-06-08 10:05:30|27342.4|27342.4|27337.97|27337.97|27342.4|27342.4|27337.97|27337.97|0
1654682740000|2022-06-08 10:05:40|27334.43|27334.43|27330.9|27330.9|27334.43|27334.43|27330.9|27330.9|0
1654682750000|2022-06-08 10:05:50|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|27323.83|0
1654682760000|2022-06-08 10:06:00|27322.6|27322.6|27315.53|27315.53|27322.6|27322.6|27315.53|27315.53|0
1654682780000|2022-06-08 10:06:20|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|27308.46|0
1654682790000|2022-06-08 10:06:30|27304.92|27304.92|27304.92|27304.92|27304.92|27304.92|27304.92|27304.92|0
1654682820000|2022-06-08 10:07:00|27305.53|27305.53|27305.53|27305.53|27305.53|27305.53|27305.53|27305.53|0
1654682880000|2022-06-08 10:08:00|27309.06|27309.06|27312.6|27312.6|27316.13|27316.13|27309.06|27309.06|0
1654682890000|2022-06-08 10:08:10|27312.9|27312.9|27312.9|27312.9|27312.9|27312.9|27312.9|27312.9|0
1654682910000|2022-06-08 10:08:30|27319.97|27319.97|27319.97|27319.97|27319.97|27319.97|27319.97|27319.97|0
1654682940000|2022-06-08 10:09:00|27319.66|27319.66|27319.36|27319.36|27319.66|27319.66|27319.06|27319.06|0
1654682960000|2022-06-08 10:09:20|27322.9|27322.9|27322.9|27322.9|27322.9|27322.9|27322.9|27322.9|0
1654682990000|2022-06-08 10:09:50|27312.29|27312.29|27312.29|27312.29|27312.29|27312.29|27312.29|27312.29|0
1654683000000|2022-06-08 10:10:00|27301.69|27301.69|27305.22|27305.22|27305.22|27305.22|27301.69|27301.69|0
1654683010000|2022-06-08 10:10:10|27298.16|27298.16|27298.16|27298.16|27298.16|27298.16|27298.16|27298.16|0
1654683060000|2022-06-08 10:11:00|27294.62|27294.62|27291.09|27291.09|27294.62|27294.62|27291.09|27291.09|0
1654683070000|2022-06-08 10:11:10|27294.62|27294.62|27301.69|27301.69|27301.69|27301.69|27294.62|27294.62|0
1654683090000|2022-06-08 10:11:30|27308.76|27308.76|27308.76|27308.76|27308.76|27308.76|27308.76|27308.76|0
1654683120000|2022-06-08 10:12:00|27307.86|27307.86|27304.32|27304.32|27307.86|27307.86|27304.32|27304.32|0
1654683130000|2022-06-08 10:12:10|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|27304.62|0
1654683150000|2022-06-08 10:12:30|27301.09|27301.09|27301.09|27301.09|27301.09|27301.09|27301.09|27301.09|0
1654683180000|2022-06-08 10:13:00|27297.55|27297.55|27297.55|27297.55|27297.55|27297.55|27297.55|27297.55|0
1654683200000|2022-06-08 10:13:20|27301.09|27301.09|27301.09|27301.09|27301.09|27301.09|27301.09|27301.09|0
1654683230000|2022-06-08 10:13:50|27294.02|27294.02|27290.48|27290.48|27294.02|27294.02|27290.48|27290.48|0
1654683270000|2022-06-08 10:14:30|27290.78|27290.78|27290.78|27290.78|27290.78|27290.78|27290.78|27290.78|0
1654683300000|2022-06-08 10:15:00|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|0
1654683310000|2022-06-08 10:15:10|27297.44|27297.44|27304.51|27304.51|27304.51|27304.51|27297.44|27297.44|0
1654683360000|2022-06-08 10:16:00|27300.98|27300.98|27312.19|27312.19|27312.19|27312.19|27300.98|27300.98|0
1654683400000|2022-06-08 10:16:40|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|27315.72|0
1654683410000|2022-06-08 10:16:50|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|27308.65|0
1654683420000|2022-06-08 10:17:00|27298.05|27298.05|27298.05|27298.05|27298.05|27298.05|27298.05|27298.05|0
1654683430000|2022-06-08 10:17:10|27301.58|27301.58|27301.28|27301.28|27301.58|27301.58|27301.28|27301.28|0
1654683480000|2022-06-08 10:18:00|27302.1|27302.1|27302.92|27302.92|27302.92|27302.92|27302.1|27302.1|0
1654683490000|2022-06-08 10:18:10|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|27303.22|0
1654683520000|2022-06-08 10:18:40|27296.15|27296.15|27296.15|27296.15|27296.15|27296.15|27296.15|27296.15|0
1654683530000|2022-06-08 10:18:50|27295.33|27295.33|27295.33|27295.33|27295.33|27295.33|27295.33|27295.33|0
1654683590000|2022-06-08 10:19:50|27302.4|27302.4|27302.4|27302.4|27302.4|27302.4|27302.4|27302.4|0
1654683600000|2022-06-08 10:20:00|27298.87|27298.87|27298.87|27298.87|27298.87|27298.87|27298.87|27298.87|0
1654683630000|2022-06-08 10:20:30|27305.94|27305.94|27306.54|27306.54|27306.54|27306.54|27305.94|27305.94|0
1654683640000|2022-06-08 10:20:40|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|27310.07|0
1654683650000|2022-06-08 10:20:50|27313.61|27313.61|27317.14|27317.14|27317.14|27317.14|27313.61|27313.61|0
1654683660000|2022-06-08 10:21:00|27317.74|27317.74|27317.74|27317.74|27317.74|27317.74|27317.74|27317.74|0
1654683670000|2022-06-08 10:21:10|27318.04|27318.04|27321.58|27321.58|27321.58|27321.58|27318.04|27318.04|0
1654683700000|2022-06-08 10:21:40|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|27325.11|0
1654683720000|2022-06-08 10:22:00|27328.65|27328.65|27332.18|27332.18|27332.18|27332.18|27328.65|27328.65|0
1654683740000|2022-06-08 10:22:20|27318.04|27318.04|27339.25|27339.25|27339.25|27339.25|27318.04|27318.04|0
1654683750000|2022-06-08 10:22:30|27353.39|27353.39|27356.93|27356.93|27356.93|27356.93|27353.39|27353.39|0
1654683780000|2022-06-08 10:23:00|27360.46|27360.46|27360.46|27360.46|27360.46|27360.46|27360.46|27360.46|0
1654683800000|2022-06-08 10:23:20|27374.6|27374.6|27378.14|27378.14|27395.81|27395.81|27374.6|27374.6|0
1654683830000|2022-06-08 10:23:50|27374.6|27374.6|27356.93|27356.93|27374.6|27374.6|27356.93|27356.93|0
1654683860000|2022-06-08 10:24:20|27357.23|27357.23|27356.93|27356.93|27358.13|27358.13|27356.93|27356.93|0
1654683870000|2022-06-08 10:24:30|27367.53|27367.53|27367.53|27367.53|27367.53|27367.53|27367.53|27367.53|0
1654683880000|2022-06-08 10:24:40|27366.63|27366.63|27366.63|27366.63|27366.63|27366.63|27366.63|27366.63|0
1654683920000|2022-06-08 10:25:20|27363.09|27363.09|27352.49|27352.49|27363.09|27363.09|27352.49|27352.49|0
1654683930000|2022-06-08 10:25:30|27352.19|27352.19|27352.19|27352.19|27352.19|27352.19|27352.19|27352.19|0
1654683950000|2022-06-08 10:25:50|27348.65|27348.65|27338.05|27338.05|27348.65|27348.65|27338.05|27338.05|0
1654683960000|2022-06-08 10:26:00|27334.51|27334.51|27334.51|27334.51|27334.51|27334.51|27334.51|27334.51|0
1654683970000|2022-06-08 10:26:10|27327.44|27327.44|27327.44|27327.44|27327.44|27327.44|27327.44|27327.44|0
1654683980000|2022-06-08 10:26:20|27323.91|27323.91|27323.91|27323.91|27323.91|27323.91|27323.91|27323.91|0
1654684000000|2022-06-08 10:26:40|27327.44|27327.44|27327.44|27327.44|27327.44|27327.44|27327.44|27327.44|0
1654684010000|2022-06-08 10:26:50|27330.98|27330.98|27330.98|27330.98|27330.98|27330.98|27330.98|27330.98|0
1654684020000|2022-06-08 10:27:00|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|27341.58|0
1654684040000|2022-06-08 10:27:20|27342.19|27342.19|27342.19|27342.19|27342.19|27342.19|27342.19|27342.19|0
1654684060000|2022-06-08 10:27:40|27338.65|27338.65|27338.65|27338.65|27338.65|27338.65|27338.65|27338.65|0
1654684070000|2022-06-08 10:27:50|27320.98|27320.98|27324.51|27324.51|27324.51|27324.51|27310.37|27310.37|0
1654684080000|2022-06-08 10:28:00|27320.98|27320.98|27326.01|27326.01|27326.01|27326.01|27320.98|27320.98|0
1654684090000|2022-06-08 10:28:10|27325.11|27325.11|27326.01|27326.01|27326.01|27326.01|27325.11|27325.11|0
1654684100000|2022-06-08 10:28:20|27329.55|27329.55|27330.15|27330.15|27330.15|27330.15|27329.55|27329.55|0
1654684120000|2022-06-08 10:28:40|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|0
1654684140000|2022-06-08 10:29:00|27319.54|27319.54|27319.54|27319.54|27319.54|27319.54|27319.54|27319.54|0
1654684160000|2022-06-08 10:29:20|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|27326.61|0
1654684170000|2022-06-08 10:29:30|27333.68|27333.68|27333.68|27333.68|27333.68|27333.68|27333.68|27333.68|0
1654684190000|2022-06-08 10:29:50|27330.15|27330.15|27330.15|27330.15|27330.15|27330.15|27330.15|27330.15|0
1654684200000|2022-06-08 10:30:00|27329.55|27329.55|27329.55|27329.55|27329.55|27329.55|27329.55|27329.55|0
1654684210000|2022-06-08 10:30:10|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|27330.78|0
1654684230000|2022-06-08 10:30:30|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|0
1654684250000|2022-06-08 10:30:50|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|0
1654684260000|2022-06-08 10:31:00|27331.38|27331.38|27338.45|27338.45|27338.45|27338.45|27331.38|27331.38|0
1654684280000|2022-06-08 10:31:20|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|27331.38|0
1654684300000|2022-06-08 10:31:40|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|27327.84|0
1654684310000|2022-06-08 10:31:50|27327.54|27327.54|27331.08|27331.08|27331.08|27331.08|27327.54|27327.54|0
1654684320000|2022-06-08 10:32:00|27327.54|27327.54|27327.54|27327.54|27327.54|27327.54|27327.54|27327.54|0
1654684330000|2022-06-08 10:32:10|27331.08|27331.08|27327.54|27327.54|27331.08|27331.08|27327.54|27327.54|0
1654684380000|2022-06-08 10:33:00|27331.08|27331.08|27327.54|27327.54|27331.08|27331.08|27327.54|27327.54|0
1654684430000|2022-06-08 10:33:50|27331.08|27331.08|27331.08|27331.08|27331.08|27331.08|27331.08|27331.08|0
1654684450000|2022-06-08 10:34:10|27330.78|27330.78|27345.52|27345.52|27345.52|27345.52|27330.78|27330.78|0
1654684460000|2022-06-08 10:34:20|27345.82|27345.82|27356.42|27356.42|27356.42|27356.42|27345.82|27345.82|0
1654684480000|2022-06-08 10:34:40|27352.89|27352.89|27352.89|27352.89|27352.89|27352.89|27352.89|27352.89|0
1654684590000|2022-06-08 10:36:30|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|27352.59|0
1654684600000|2022-06-08 10:36:40|27349.05|27349.05|27345.52|27345.52|27349.05|27349.05|27345.52|27345.52|0
1654684610000|2022-06-08 10:36:50|27334.91|27334.91|27334.91|27334.91|27334.91|27334.91|27334.91|27334.91|0
1654684630000|2022-06-08 10:37:10|27324.31|27324.31|27327.84|27327.84|27327.84|27327.84|27324.31|27324.31|0
1654684640000|2022-06-08 10:37:20|27324.31|27324.31|27331.38|27331.38|27331.38|27331.38|27324.31|27324.31|0
1654684650000|2022-06-08 10:37:30|27338.45|27338.45|27338.75|27338.75|27339.35|27339.35|27338.45|27338.45|0
1654684670000|2022-06-08 10:37:50|27342.28|27342.28|27342.28|27342.28|27342.28|27342.28|27342.28|27342.28|0
1654684680000|2022-06-08 10:38:00|27342.58|27342.58|27342.58|27342.58|27342.58|27342.58|27342.58|27342.58|0
1654684690000|2022-06-08 10:38:10|27342.28|27342.28|27342.28|27342.28|27342.28|27342.28|27342.28|27342.28|0
1654684740000|2022-06-08 10:39:00|27338.75|27338.75|27338.75|27338.75|27338.75|27338.75|27338.75|27338.75|0
1654684750000|2022-06-08 10:39:10|27331.68|27331.68|27331.68|27331.68|27331.68|27331.68|27331.68|27331.68|0
1654684790000|2022-06-08 10:39:50|27331.38|27331.38|27324.31|27324.31|27331.38|27331.38|27324.31|27324.31|0
1654684820000|2022-06-08 10:40:20|27323.11|27323.11|27323.11|27323.11|27323.11|27323.11|27323.11|27323.11|0
1654684870000|2022-06-08 10:41:10|27326.64|27326.64|27329.58|27329.58|27330.18|27330.18|27326.64|27326.64|0
1654684890000|2022-06-08 10:41:30|27330.18|27330.18|27330.18|27330.18|27330.18|27330.18|27330.18|27330.18|0
1654684900000|2022-06-08 10:41:40|27323.11|27323.11|27323.11|27323.11|27323.11|27323.11|27323.11|27323.11|0
1654684920000|2022-06-08 10:42:00|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|27319.57|0
1654684930000|2022-06-08 10:42:10|27326.64|27326.64|27326.64|27326.64|27326.64|27326.64|27326.64|27326.64|0
1654684940000|2022-06-08 10:42:20|27330.18|27330.18|27344.32|27344.32|27344.32|27344.32|27330.18|27330.18|0
1654684950000|2022-06-08 10:42:30|27347.85|27347.85|27347.85|27347.85|27347.85|27347.85|27347.85|27347.85|0
1654684960000|2022-06-08 10:42:40|27354.92|27354.92|27365.53|27365.53|27365.53|27365.53|27354.92|27354.92|0
1654684970000|2022-06-08 10:42:50|27369.06|27369.06|27369.06|27369.06|27369.06|27369.06|27369.06|27369.06|0
1654684980000|2022-06-08 10:43:00|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|27365.53|0
1654685080000|2022-06-08 10:44:40|27361.99|27361.99|27361.99|27361.99|27361.99|27361.99|27361.99|27361.99|0
1654685110000|2022-06-08 10:45:10|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|27361.69|0
1654685140000|2022-06-08 10:45:40|27361.99|27361.99|27358.46|27358.46|27365.53|27365.53|27358.46|27358.46|0
1654685150000|2022-06-08 10:45:50|27354.92|27354.92|27354.92|27354.92|27354.92|27354.92|27354.92|27354.92|0
1654685180000|2022-06-08 10:46:20|27351.39|27351.39|27351.39|27351.39|27351.39|27351.39|27351.39|27351.39|0
1654685190000|2022-06-08 10:46:30|27344.32|27344.32|27337.25|27337.25|27344.32|27344.32|27337.25|27337.25|0
1654685210000|2022-06-08 10:46:50|27337.55|27337.55|27337.55|27337.55|27337.55|27337.55|27337.55|27337.55|0
1654685220000|2022-06-08 10:47:00|27344.62|27344.62|27347.85|27347.85|27348.15|27348.15|27344.62|27344.62|0
1654685230000|2022-06-08 10:47:10|27344.32|27344.32|27344.32|27344.32|27344.32|27344.32|27344.32|27344.32|0
1654685260000|2022-06-08 10:47:40|27344.02|27344.02|27340.48|27340.48|27344.02|27344.02|27340.48|27340.48|0
1654685270000|2022-06-08 10:47:50|27333.41|27333.41|27332.21|27332.21|27333.41|27333.41|27332.21|27332.21|0
1654685300000|2022-06-08 10:48:20|27342.81|27342.81|27339.28|27339.28|27342.81|27342.81|27339.28|27339.28|0
1654685320000|2022-06-08 10:48:40|27338.46|27338.46|27338.46|27338.46|27338.46|27338.46|27338.46|27338.46|0
1654685340000|2022-06-08 10:49:00|27338.76|27338.76|27338.76|27338.76|27338.76|27338.76|27338.76|27338.76|0
1654685360000|2022-06-08 10:49:20|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|27335.23|0
1654685400000|2022-06-08 10:50:00|27345.83|27345.83|27356.84|27356.84|27356.84|27356.84|27345.83|27345.83|0
1654685420000|2022-06-08 10:50:20|27346.24|27346.24|27346.24|27346.24|27346.24|27346.24|27346.24|27346.24|0
1654685430000|2022-06-08 10:50:30|27345.83|27345.83|27338.76|27338.76|27345.83|27345.83|27338.76|27338.76|0
1654685470000|2022-06-08 10:51:10|27338.16|27338.16|27338.76|27338.76|27338.76|27338.76|27338.16|27338.16|0
1654685490000|2022-06-08 10:51:30|27328.46|27328.46|27328.16|27328.16|27328.46|27328.46|27328.16|27328.16|0
1654685500000|2022-06-08 10:51:40|27331.69|27331.69|27331.39|27331.39|27331.69|27331.69|27331.39|27331.39|0
1654685560000|2022-06-08 10:52:40|27334.92|27334.92|27338.46|27338.46|27338.46|27338.46|27334.92|27334.92|0
1654685580000|2022-06-08 10:53:00|27341.99|27341.99|27349.67|27349.67|27349.67|27349.67|27341.99|27341.99|0
1654685590000|2022-06-08 10:53:10|27342.6|27342.6|27342.6|27342.6|27342.6|27342.6|27342.6|27342.6|0
1654685610000|2022-06-08 10:53:30|27353.2|27353.2|27353.2|27353.2|27353.2|27353.2|27353.2|27353.2|0
1654685620000|2022-06-08 10:53:40|27360.27|27360.27|27363.8|27363.8|27363.8|27363.8|27360.27|27360.27|0
1654685630000|2022-06-08 10:53:50|27356.73|27356.73|27356.73|27356.73|27356.73|27356.73|27356.73|27356.73|0
1654685640000|2022-06-08 10:54:00|27370.87|27370.87|27370.87|27370.87|27370.87|27370.87|27370.87|27370.87|0
1654685670000|2022-06-08 10:54:30|27381.48|27381.48|27381.07|27381.07|27381.48|27381.48|27381.07|27381.07|0
1654685680000|2022-06-08 10:54:40|27382.3|27382.3|27382.3|27382.3|27382.3|27382.3|27382.3|27382.3|0
1654685690000|2022-06-08 10:54:50|27385.83|27385.83|27385.83|27385.83|27385.83|27385.83|27385.83|27385.83|0
1654685720000|2022-06-08 10:55:20|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|27385.23|0
1654685730000|2022-06-08 10:55:30|27384.82|27384.82|27381.29|27381.29|27384.82|27384.82|27381.29|27381.29|0
1654685780000|2022-06-08 10:56:20|27370.68|27370.68|27370.68|27370.68|27370.68|27370.68|27370.68|27370.68|0
1654685790000|2022-06-08 10:56:30|27374.22|27374.22|27374.22|27374.22|27374.22|27374.22|27374.22|27374.22|0
1654685820000|2022-06-08 10:57:00|27374.82|27374.82|27378.35|27378.35|27378.35|27378.35|27374.82|27374.82|0
1654685830000|2022-06-08 10:57:10|27385.42|27385.42|27392.49|27392.49|27392.49|27392.49|27385.42|27385.42|0
1654685840000|2022-06-08 10:57:20|27399.56|27399.56|27399.56|27399.56|27399.56|27399.56|27399.56|27399.56|0
1654685850000|2022-06-08 10:57:30|27410.17|27410.17|27410.17|27410.17|27410.17|27410.17|27410.17|27410.17|0
1654685860000|2022-06-08 10:57:40|27406.63|27406.63|27406.63|27406.63|27406.63|27406.63|27406.63|27406.63|0
1654685870000|2022-06-08 10:57:50|27403.1|27403.1|27399.56|27399.56|27403.1|27403.1|27399.56|27399.56|0
1654685890000|2022-06-08 10:58:10|27399.32|27399.32|27399.08|27399.08|27399.32|27399.32|27399.08|27399.08|0
1654685930000|2022-06-08 10:58:50|27381.4|27381.4|27381.4|27381.4|27381.4|27381.4|27381.4|27381.4|0
1654685940000|2022-06-08 10:59:00|27380.8|27380.8|27377.27|27377.27|27380.8|27380.8|27373.73|27373.73|0
1654685980000|2022-06-08 10:59:40|27376.86|27376.86|27377.76|27377.76|27388.37|27388.37|27373.32|27373.32|0
1654686000000|2022-06-08 11:00:00|27376.86|27376.86|27376.04|27376.04|27376.86|27376.86|27376.04|27376.04|0
1654686010000|2022-06-08 11:00:10|27365.43|27365.43|27365.43|27365.43|27365.43|27365.43|27365.43|27365.43|0
1654686020000|2022-06-08 11:00:20|27358.37|27358.37|27347.46|27347.46|27358.37|27358.37|27347.46|27347.46|0
1654686030000|2022-06-08 11:00:30|27347.76|27347.76|27354.83|27354.83|27354.83|27354.83|27347.76|27347.76|0
1654686040000|2022-06-08 11:00:40|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|0
1654686080000|2022-06-08 11:01:20|27337.16|27337.16|27330.09|27330.09|27337.16|27337.16|27330.09|27330.09|0
1654686100000|2022-06-08 11:01:40|27333.62|27333.62|27330.09|27330.09|27333.62|27333.62|27330.09|27330.09|0
1654686130000|2022-06-08 11:02:10|27326.55|27326.55|27333.62|27333.62|27333.62|27333.62|27326.55|27326.55|0
1654686140000|2022-06-08 11:02:20|27337.16|27337.16|27330.09|27330.09|27337.16|27337.16|27330.09|27330.09|0
1654686190000|2022-06-08 11:03:10|27333.62|27333.62|27333.62|27333.62|27333.62|27333.62|27333.62|27333.62|0
1654686210000|2022-06-08 11:03:30|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|0
1654686220000|2022-06-08 11:03:40|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|0
1654686240000|2022-06-08 11:04:00|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|27340.69|0
1654686300000|2022-06-08 11:05:00|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|27344.23|0
1654686360000|2022-06-08 11:06:00|27343.93|27343.93|27343.62|27343.62|27343.93|27343.93|27343.62|27343.62|0
1654686370000|2022-06-08 11:06:10|27343.93|27343.93|27328.88|27328.88|27343.93|27343.93|27328.88|27328.88|0
1654686380000|2022-06-08 11:06:20|27329.79|27329.79|27329.79|27329.79|27329.79|27329.79|27329.79|27329.79|0
1654686410000|2022-06-08 11:06:50|27331.55|27331.55|27314.68|27314.68|27331.55|27331.55|27314.68|27314.68|0
1654686450000|2022-06-08 11:07:30|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|0
1654686470000|2022-06-08 11:07:50|27304.07|27304.07|27304.07|27304.07|27304.07|27304.07|27304.07|27304.07|0
1654686490000|2022-06-08 11:08:10|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|0
1654686520000|2022-06-08 11:08:40|27297|27297|27297|27297|27297|27297|27297|27297|0
1654686540000|2022-06-08 11:09:00|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|27300.54|0
1654686570000|2022-06-08 11:09:30|27307.61|27307.61|27307.61|27307.61|27307.61|27307.61|27307.61|27307.61|0
1654686630000|2022-06-08 11:10:30|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|0
1654686650000|2022-06-08 11:10:50|27318.21|27318.21|27318.21|27318.21|27318.21|27318.21|27318.21|27318.21|0
1654686670000|2022-06-08 11:11:10|27318.51|27318.51|27318.51|27318.51|27318.51|27318.51|27318.51|27318.51|0
1654686700000|2022-06-08 11:11:40|27325.58|27325.58|27332.95|27332.95|27332.95|27332.95|27325.58|27325.58|0
1654686710000|2022-06-08 11:11:50|27340.02|27340.02|27329.42|27329.42|27340.02|27340.02|27329.42|27329.42|0
1654686720000|2022-06-08 11:12:00|27332.95|27332.95|27332.95|27332.95|27332.95|27332.95|27332.95|27332.95|0
1654686730000|2022-06-08 11:12:10|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|27336.49|0
1654686740000|2022-06-08 11:12:20|27332.95|27332.95|27332.95|27332.95|27332.95|27332.95|27332.95|27332.95|0
1654686760000|2022-06-08 11:12:40|27336.49|27336.49|27343.56|27343.56|27343.56|27343.56|27336.49|27336.49|0
1654686770000|2022-06-08 11:12:50|27343.86|27343.86|27343.56|27343.56|27343.86|27343.86|27343.56|27343.56|0
1654686820000|2022-06-08 11:13:40|27347.09|27347.09|27347.09|27347.09|27347.09|27347.09|27347.09|27347.09|0
1654686850000|2022-06-08 11:14:10|27347.91|27347.91|27340.84|27340.84|27347.91|27347.91|27340.84|27340.84|0
1654686900000|2022-06-08 11:15:00|27341.25|27341.25|27340.43|27340.43|27341.25|27341.25|27340.43|27340.43|0
1654686910000|2022-06-08 11:15:10|27340.07|27340.07|27343.6|27343.6|27347.14|27347.14|27340.07|27340.07|0
1654686960000|2022-06-08 11:16:00|27350.67|27350.67|27372.18|27372.18|27372.18|27372.18|27350.67|27350.67|0
1654686970000|2022-06-08 11:16:10|27379.25|27379.25|27365.11|27365.11|27379.25|27379.25|27365.11|27365.11|0
1654686980000|2022-06-08 11:16:20|27361.58|27361.58|27367.75|27367.75|27368.65|27368.65|27361.58|27361.58|0
1654686990000|2022-06-08 11:16:30|27357.14|27357.14|27353.61|27353.61|27357.14|27357.14|27353.61|27353.61|0
1654687030000|2022-06-08 11:17:10|27343|27343|27350.07|27350.07|27350.07|27350.07|27343|27343|0
1654687040000|2022-06-08 11:17:20|27335.93|27335.93|27335.93|27335.93|27335.93|27335.93|27335.93|27335.93|0
1654687070000|2022-06-08 11:17:50|27332.4|27332.4|27332.4|27332.4|27332.4|27332.4|27332.4|27332.4|0
1654687080000|2022-06-08 11:18:00|27328.86|27328.86|27328.86|27328.86|27328.86|27328.86|27328.86|27328.86|0
1654687110000|2022-06-08 11:18:30|27339.47|27339.47|27353.61|27353.61|27353.61|27353.61|27339.47|27339.47|0
1654687130000|2022-06-08 11:18:50|27357.14|27357.14|27357.14|27357.14|27357.14|27357.14|27357.14|27357.14|0
1654687150000|2022-06-08 11:19:10|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|27353.61|0
1654687180000|2022-06-08 11:19:40|27360.68|27360.68|27364.21|27364.21|27364.21|27364.21|27360.68|27360.68|0
1654687190000|2022-06-08 11:19:50|27378.35|27378.35|27378.35|27378.35|27378.35|27378.35|27378.35|27378.35|0
1654687210000|2022-06-08 11:20:10|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|0
1654687250000|2022-06-08 11:20:50|27382.49|27382.49|27378.95|27378.95|27382.49|27382.49|27378.95|27378.95|0
1654687270000|2022-06-08 11:21:10|27375.42|27375.42|27374.82|27374.82|27375.42|27375.42|27374.82|27374.82|0
1654687280000|2022-06-08 11:21:20|27375.42|27375.42|27364.81|27364.81|27375.42|27375.42|27364.81|27364.81|0
1654687300000|2022-06-08 11:21:40|27365.66|27365.66|27358.59|27358.59|27365.66|27365.66|27358.59|27358.59|0
1654687310000|2022-06-08 11:21:50|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|0
1654687320000|2022-06-08 11:22:00|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|0
1654687340000|2022-06-08 11:22:20|27351.52|27351.52|27354.46|27354.46|27354.46|27354.46|27350.92|27350.92|0
1654687350000|2022-06-08 11:22:30|27354.76|27354.76|27354.76|27354.76|27354.76|27354.76|27354.76|27354.76|0
1654687400000|2022-06-08 11:23:20|27351.22|27351.22|27351.52|27351.52|27351.52|27351.52|27351.22|27351.22|0
1654687410000|2022-06-08 11:23:30|27347.99|27347.99|27344.45|27344.45|27347.99|27347.99|27344.45|27344.45|0
1654687420000|2022-06-08 11:23:40|27351.52|27351.52|27355.06|27355.06|27355.06|27355.06|27351.52|27351.52|0
1654687510000|2022-06-08 11:25:10|27337.38|27337.38|27351.52|27351.52|27351.52|27351.52|27337.38|27337.38|0
1654687520000|2022-06-08 11:25:20|27358.59|27358.59|27358.89|27358.89|27358.89|27358.89|27358.59|27358.59|0
1654687530000|2022-06-08 11:25:30|27359.19|27359.19|27359.19|27359.19|27359.19|27359.19|27359.19|27359.19|0
1654687540000|2022-06-08 11:25:40|27362.73|27362.73|27359.19|27359.19|27362.73|27362.73|27359.19|27359.19|0
1654687570000|2022-06-08 11:26:10|27362.73|27362.73|27362.73|27362.73|27362.73|27362.73|27362.73|27362.73|0
1654687580000|2022-06-08 11:26:20|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|27355.66|0
1654687590000|2022-06-08 11:26:30|27341.22|27341.22|27342.12|27342.12|27342.12|27342.12|27341.22|27341.22|0
1654687610000|2022-06-08 11:26:50|27338.58|27338.58|27335.05|27335.05|27338.58|27338.58|27335.05|27335.05|0
1654687620000|2022-06-08 11:27:00|27338.58|27338.58|27342.12|27342.12|27342.12|27342.12|27338.58|27338.58|0
1654687630000|2022-06-08 11:27:10|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|0
1654687660000|2022-06-08 11:27:40|27342.12|27342.12|27349.19|27349.19|27349.19|27349.19|27342.12|27342.12|0
1654687680000|2022-06-08 11:28:00|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|27352.72|0
1654687690000|2022-06-08 11:28:10|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|27345.65|0
1654687710000|2022-06-08 11:28:30|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|27345.35|0
1654687740000|2022-06-08 11:29:00|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|27341.82|0
1654687750000|2022-06-08 11:29:10|27342.23|27342.23|27345.76|27345.76|27345.76|27345.76|27342.23|27342.23|0
1654687790000|2022-06-08 11:29:50|27345.46|27345.46|27345.46|27345.46|27345.46|27345.46|27345.46|27345.46|0
1654687800000|2022-06-08 11:30:00|27341.93|27341.93|27349|27349|27349|27349|27341.93|27341.93|0
1654687840000|2022-06-08 11:30:40|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|27356.07|0
1654687880000|2022-06-08 11:31:20|27352.53|27352.53|27352.53|27352.53|27352.53|27352.53|27352.53|27352.53|0
1654687900000|2022-06-08 11:31:40|27359.6|27359.6|27352.94|27352.94|27360.01|27360.01|27352.94|27352.94|0
1654687930000|2022-06-08 11:32:10|27349.41|27349.41|27349.41|27349.41|27349.41|27349.41|27349.41|27349.41|0
1654687950000|2022-06-08 11:32:30|27356.07|27356.07|27356.89|27356.89|27356.89|27356.89|27356.07|27356.07|0
1654687960000|2022-06-08 11:32:40|27356.07|27356.07|27353.13|27353.13|27356.67|27356.67|27353.13|27353.13|0
1654687990000|2022-06-08 11:33:10|27356.97|27356.97|27357.79|27357.79|27357.79|27357.79|27356.97|27356.97|0
1654688010000|2022-06-08 11:33:30|27361.32|27361.32|27354.25|27354.25|27361.32|27361.32|27354.25|27354.25|0
1654688020000|2022-06-08 11:33:40|27361.32|27361.32|27361.02|27361.02|27361.32|27361.32|27361.02|27361.02|0
1654688030000|2022-06-08 11:33:50|27357.49|27357.49|27357.49|27357.49|27357.49|27357.49|27357.49|27357.49|0
1654688060000|2022-06-08 11:34:20|27361.02|27361.02|27361.02|27361.02|27361.02|27361.02|27361.02|27361.02|0
1654688080000|2022-06-08 11:34:40|27361.62|27361.62|27361.02|27361.02|27361.62|27361.62|27361.02|27361.02|0
1654688090000|2022-06-08 11:34:50|27361.32|27361.32|27361.32|27361.32|27361.32|27361.32|27361.32|27361.32|0
1654688100000|2022-06-08 11:35:00|27357.79|27357.79|27357.79|27357.79|27357.79|27357.79|27357.79|27357.79|0
1654688110000|2022-06-08 11:35:10|27369.81|27369.81|27373.35|27373.35|27373.35|27373.35|27369.81|27369.81|0
1654688120000|2022-06-08 11:35:20|27376.88|27376.88|27380.12|27380.12|27380.12|27380.12|27376.88|27376.88|0
1654688150000|2022-06-08 11:35:50|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|27380.94|0
1654688170000|2022-06-08 11:36:10|27384.47|27384.47|27384.47|27384.47|27384.47|27384.47|27384.47|27384.47|0
1654688180000|2022-06-08 11:36:20|27384.77|27384.77|27383.87|27383.87|27384.77|27384.77|27383.87|27383.87|0
1654688190000|2022-06-08 11:36:30|27380.34|27380.34|27390.94|27390.94|27390.94|27390.94|27380.34|27380.34|0
1654688200000|2022-06-08 11:36:40|27391.24|27391.24|27391.24|27391.24|27391.24|27391.24|27391.24|27391.24|0
1654688250000|2022-06-08 11:37:30|27380.64|27380.64|27380.64|27380.64|27380.64|27380.64|27380.64|27380.64|0
1654688260000|2022-06-08 11:37:40|27359.43|27359.43|27359.43|27359.43|27359.43|27359.43|27359.43|27359.43|0
1654688280000|2022-06-08 11:38:00|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|0
1654688300000|2022-06-08 11:38:20|27355.07|27355.07|27351.54|27351.54|27358.61|27358.61|27351.54|27351.54|0
1654688310000|2022-06-08 11:38:30|27344.47|27344.47|27344.47|27344.47|27344.47|27344.47|27344.47|27344.47|0
1654688320000|2022-06-08 11:38:40|27351.54|27351.54|27362.14|27362.14|27362.14|27362.14|27351.54|27351.54|0
1654688340000|2022-06-08 11:39:00|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|27358.61|0
1654688370000|2022-06-08 11:39:30|27358.2|27358.2|27358.2|27358.2|27358.2|27358.2|27358.2|27358.2|0
1654688410000|2022-06-08 11:40:10|27354.66|27354.66|27361.73|27361.73|27361.73|27361.73|27354.66|27354.66|0
1654688420000|2022-06-08 11:40:20|27365.27|27365.27|27365.27|27365.27|27365.27|27365.27|27365.27|27365.27|0
1654688440000|2022-06-08 11:40:40|27372.34|27372.34|27368.8|27368.8|27372.34|27372.34|27368.8|27368.8|0
1654688450000|2022-06-08 11:40:50|27365.27|27365.27|27365.27|27365.27|27365.27|27365.27|27365.27|27365.27|0
1654688460000|2022-06-08 11:41:00|27361.73|27361.73|27361.73|27361.73|27365.27|27365.27|27361.73|27361.73|0
1654688490000|2022-06-08 11:41:30|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|27362.03|0
1654688530000|2022-06-08 11:42:10|27351.43|27351.43|27344.36|27344.36|27351.43|27351.43|27344.36|27344.36|0
1654688540000|2022-06-08 11:42:20|27337.29|27337.29|27330.22|27330.22|27337.29|27337.29|27330.22|27330.22|0
1654688580000|2022-06-08 11:43:00|27333.75|27333.75|27330.22|27330.22|27333.75|27333.75|27330.22|27330.22|0
1654688620000|2022-06-08 11:43:40|27326.68|27326.68|27323.15|27323.15|27326.68|27326.68|27323.15|27323.15|0
1654688630000|2022-06-08 11:43:50|27319.61|27319.61|27319.61|27319.61|27319.61|27319.61|27319.61|27319.61|0
1654688650000|2022-06-08 11:44:10|27323.15|27323.15|27333.75|27333.75|27333.75|27333.75|27323.15|27323.15|0
1654688720000|2022-06-08 11:45:20|27330.22|27330.22|27333.75|27333.75|27340.82|27340.82|27330.22|27330.22|0
1654688770000|2022-06-08 11:46:10|27334.05|27334.05|27334.35|27334.35|27334.35|27334.35|27334.05|27334.05|0
1654688780000|2022-06-08 11:46:20|27334.66|27334.66|27347.59|27347.59|27347.59|27347.59|27333.45|27333.45|0
1654688800000|2022-06-08 11:46:40|27351.13|27351.13|27351.13|27351.13|27351.13|27351.13|27351.13|27351.13|0
1654688810000|2022-06-08 11:46:50|27350.83|27350.83|27351.43|27351.43|27351.43|27351.43|27350.83|27350.83|0
1654688830000|2022-06-08 11:47:10|27354.96|27354.96|27340.82|27340.82|27354.96|27354.96|27340.82|27340.82|0
1654688880000|2022-06-08 11:48:00|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1654688890000|2022-06-08 11:48:10|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|0
1654688900000|2022-06-08 11:48:20|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|27333.75|0
1654688910000|2022-06-08 11:48:30|27334.05|27334.05|27341.42|27341.42|27341.42|27341.42|27334.05|27334.05|0
1654688930000|2022-06-08 11:48:50|27344.96|27344.96|27344.96|27344.96|27344.96|27344.96|27344.96|27344.96|0
1654688940000|2022-06-08 11:49:00|27348.49|27348.49|27348.49|27348.49|27348.49|27348.49|27348.49|27348.49|0
1654688960000|2022-06-08 11:49:20|27355.56|27355.56|27352.03|27352.03|27355.56|27355.56|27352.03|27352.03|0
1654688970000|2022-06-08 11:49:30|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|0
1654688980000|2022-06-08 11:49:40|27349.4|27349.4|27349.4|27349.4|27349.4|27349.4|27349.4|27349.4|0
1654689030000|2022-06-08 11:50:30|27345.86|27345.86|27345.86|27345.86|27345.86|27345.86|27345.86|27345.86|0
1654689040000|2022-06-08 11:50:40|27342.33|27342.33|27342.33|27342.33|27342.33|27342.33|27342.33|27342.33|0
1654689060000|2022-06-08 11:51:00|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|0
1654689080000|2022-06-08 11:51:20|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|0
1654689090000|2022-06-08 11:51:30|27346.16|27346.16|27353.23|27353.23|27353.23|27353.23|27346.16|27346.16|0
1654689100000|2022-06-08 11:51:40|27356.77|27356.77|27356.77|27356.77|27356.77|27356.77|27356.77|27356.77|0
1654689130000|2022-06-08 11:52:10|27353.23|27353.23|27349.7|27349.7|27353.23|27353.23|27349.7|27349.7|0
1654689180000|2022-06-08 11:53:00|27353.23|27353.23|27353.23|27353.23|27353.23|27353.23|27349.7|27349.7|0
1654689200000|2022-06-08 11:53:20|27349.7|27349.7|27349.7|27349.7|27349.7|27349.7|27346.16|27346.16|0
1654689220000|2022-06-08 11:53:40|27335.56|27335.56|27335.56|27335.56|27339.09|27339.09|27332.02|27332.02|0
1654689230000|2022-06-08 11:53:50|27328.49|27328.49|27328.49|27328.49|27328.49|27328.49|27328.49|27328.49|0
1654689240000|2022-06-08 11:54:00|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|0
1654689270000|2022-06-08 11:54:30|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|0
1654689290000|2022-06-08 11:54:50|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|27332.02|0
1654689300000|2022-06-08 11:55:00|27335.56|27335.56|27342.33|27342.33|27342.33|27342.33|27335.56|27335.56|0
1654689310000|2022-06-08 11:55:10|27345.86|27345.86|27345.86|27345.86|27345.86|27345.86|27345.86|27345.86|0
1654689340000|2022-06-08 11:55:40|27342.33|27342.33|27342.63|27342.63|27342.63|27342.63|27342.33|27342.33|0
1654689380000|2022-06-08 11:56:20|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|27339.09|0
1654689410000|2022-06-08 11:56:50|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|27342.63|0
1654689420000|2022-06-08 11:57:00|27335.56|27335.56|27335.56|27335.56|27335.56|27335.56|27335.56|27335.56|0
1654689430000|2022-06-08 11:57:10|27335.97|27335.97|27335.97|27335.97|27335.97|27335.97|27335.97|27335.97|0
1654689440000|2022-06-08 11:57:20|27346.57|27346.57|27343.04|27343.04|27346.57|27346.57|27343.04|27343.04|0
1654689450000|2022-06-08 11:57:30|27350.11|27350.11|27350.11|27350.11|27350.11|27350.11|27350.11|27350.11|0
1654689470000|2022-06-08 11:57:50|27346.57|27346.57|27343.04|27343.04|27346.57|27346.57|27343.04|27343.04|0
1654689520000|2022-06-08 11:58:40|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|0
1654689550000|2022-06-08 11:59:10|27325.36|27325.36|27318.29|27318.29|27325.36|27325.36|27318.29|27318.29|0
1654689560000|2022-06-08 11:59:20|27307.69|27307.69|27307.69|27307.69|27311.22|27311.22|27307.69|27307.69|0
1654689570000|2022-06-08 11:59:30|27318.29|27318.29|27318.29|27318.29|27318.29|27318.29|27318.29|27318.29|0
1654689580000|2022-06-08 11:59:40|27321.83|27321.83|27325.36|27325.36|27325.36|27325.36|27321.83|27321.83|0
1654689600000|2022-06-08 12:00:00|27328.9|27328.9|27314.76|27314.76|27328.9|27328.9|27314.76|27314.76|0
1654689690000|2022-06-08 12:01:30|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|27315.48|0
1654689700000|2022-06-08 12:01:40|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|27319.02|0
1654689710000|2022-06-08 12:01:50|27329.62|27329.62|27322.55|27322.55|27329.62|27329.62|27322.55|27322.55|0
1654689720000|2022-06-08 12:02:00|27322.85|27322.85|27315.78|27315.78|27322.85|27322.85|27315.78|27315.78|0
1654689730000|2022-06-08 12:02:10|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|27319.32|0
1654689750000|2022-06-08 12:02:30|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|27319.62|0
1654689770000|2022-06-08 12:02:50|27323.15|27323.15|27323.15|27323.15|27323.15|27323.15|27323.15|27323.15|0
1654689820000|2022-06-08 12:03:40|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|27322.67|0
1654689830000|2022-06-08 12:03:50|27319.13|27319.13|27312.06|27312.06|27319.13|27319.13|27312.06|27312.06|0
1654689850000|2022-06-08 12:04:10|27308.53|27308.53|27308.53|27308.53|27308.53|27308.53|27308.53|27308.53|0
1654689860000|2022-06-08 12:04:20|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|0
1654689870000|2022-06-08 12:04:30|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|27297.93|0
1654689900000|2022-06-08 12:05:00|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|27301.46|0
1654689910000|2022-06-08 12:05:10|27301.76|27301.76|27305.3|27305.3|27305.3|27305.3|27301.76|27301.76|0
1654689930000|2022-06-08 12:05:30|27301.76|27301.76|27298.23|27298.23|27301.76|27301.76|27298.23|27298.23|0
1654689950000|2022-06-08 12:05:50|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|27294.69|0
1654689960000|2022-06-08 12:06:00|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|0
1654689970000|2022-06-08 12:06:10|27305.3|27305.3|27301.76|27301.76|27305.3|27305.3|27298.23|27298.23|0
1654690010000|2022-06-08 12:06:50|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|0
1654690030000|2022-06-08 12:07:10|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|0
1654690050000|2022-06-08 12:07:30|27298.23|27298.23|27298.23|27298.23|27298.23|27298.23|27298.23|27298.23|0
1654690100000|2022-06-08 12:08:20|27305.3|27305.3|27308.83|27308.83|27308.83|27308.83|27305.3|27305.3|0
1654690120000|2022-06-08 12:08:40|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|27301.76|0
1654690140000|2022-06-08 12:09:00|27298.23|27298.23|27298.23|27298.23|27298.23|27298.23|27298.23|27298.23|0
1654690170000|2022-06-08 12:09:30|27294.69|27294.69|27290.45|27290.45|27298.23|27298.23|27290.45|27290.45|0
1654690180000|2022-06-08 12:09:40|27291.05|27291.05|27294.88|27294.88|27294.88|27294.88|27291.05|27291.05|0
1654690190000|2022-06-08 12:09:50|27284.28|27284.28|27284.28|27284.28|27284.28|27284.28|27284.28|27284.28|0
1654690230000|2022-06-08 12:10:30|27287.81|27287.81|27284.28|27284.28|27287.81|27287.81|27284.28|27284.28|0
1654690250000|2022-06-08 12:10:50|27284.58|27284.58|27284.58|27284.58|27284.58|27284.58|27284.58|27284.58|0
1654690350000|2022-06-08 12:12:30|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|27281.04|0
1654690370000|2022-06-08 12:12:50|27291.65|27291.65|27298.72|27298.72|27298.72|27298.72|27291.65|27291.65|0
1654690400000|2022-06-08 12:13:20|27302.25|27302.25|27310.44|27310.44|27310.44|27310.44|27302.25|27302.25|0
1654690410000|2022-06-08 12:13:30|27310.74|27310.74|27317.81|27317.81|27317.81|27317.81|27310.74|27310.74|0
1654690420000|2022-06-08 12:13:40|27321.35|27321.35|27317.81|27317.81|27321.35|27321.35|27317.81|27317.81|0
1654690440000|2022-06-08 12:14:00|27314.28|27314.28|27314.88|27314.88|27314.88|27314.88|27314.28|27314.28|0
1654690490000|2022-06-08 12:14:50|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|27307.81|0
1654690510000|2022-06-08 12:15:10|27304.27|27304.27|27304.27|27304.27|27304.27|27304.27|27304.27|27304.27|0
1654690520000|2022-06-08 12:15:20|27300.74|27300.74|27307.81|27307.81|27307.81|27307.81|27300.74|27300.74|0
1654690560000|2022-06-08 12:16:00|27297.2|27297.2|27300.74|27300.74|27300.74|27300.74|27297.2|27297.2|0
1654690620000|2022-06-08 12:17:00|27307.81|27307.81|27308.11|27308.11|27308.11|27308.11|27307.81|27307.81|0
1654690680000|2022-06-08 12:18:00|27311.64|27311.64|27332.85|27332.85|27332.85|27332.85|27311.64|27311.64|0
1654690690000|2022-06-08 12:18:10|27336.39|27336.39|27336.39|27336.39|27336.39|27336.39|27336.39|27336.39|0
1654690700000|2022-06-08 12:18:20|27339.92|27339.92|27339.92|27339.92|27339.92|27339.92|27339.92|27339.92|0
1654690710000|2022-06-08 12:18:30|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|27332.85|0
1654690720000|2022-06-08 12:18:40|27336.39|27336.39|27336.39|27336.39|27336.39|27336.39|27336.39|27336.39|0
1654690760000|2022-06-08 12:19:20|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|27336.87|0
1654690790000|2022-06-08 12:19:50|27340.41|27340.41|27339.92|27339.92|27340.89|27340.89|27339.92|27339.92|0
1654690800000|2022-06-08 12:20:00|27332.85|27332.85|27333.58|27333.58|27333.58|27333.58|27332.85|27332.85|0
1654690810000|2022-06-08 12:20:10|27330.04|27330.04|27333.58|27333.58|27333.58|27333.58|27330.04|27330.04|0
1654690820000|2022-06-08 12:20:20|27330.04|27330.04|27330.04|27330.04|27330.04|27330.04|27330.04|27330.04|0
1654690830000|2022-06-08 12:20:30|27326.51|27326.51|27322.97|27322.97|27326.51|27326.51|27322.97|27322.97|0
1654690840000|2022-06-08 12:20:40|27326.51|27326.51|27326.51|27326.51|27326.51|27326.51|27326.51|27326.51|0
1654690850000|2022-06-08 12:20:50|27326.75|27326.75|27330.53|27330.53|27330.53|27330.53|27326.75|27326.75|0
1654690860000|2022-06-08 12:21:00|27330.77|27330.77|27330.77|27330.77|27330.77|27330.77|27330.77|27330.77|0
1654690870000|2022-06-08 12:21:10|27330.29|27330.29|27330.29|27330.29|27330.29|27330.29|27330.29|27330.29|0
1654690880000|2022-06-08 12:21:20|27326.75|27326.75|27319.31|27319.31|27326.75|27326.75|27319.31|27319.31|0
1654690890000|2022-06-08 12:21:30|27322.85|27322.85|27319.31|27319.31|27322.85|27322.85|27319.31|27319.31|0
1654690900000|2022-06-08 12:21:40|27315.78|27315.78|27314.87|27314.87|27315.78|27315.78|27314.87|27314.87|0
1654690930000|2022-06-08 12:22:10|27311.34|27311.34|27318.41|27318.41|27318.41|27318.41|27311.34|27311.34|0
1654690970000|2022-06-08 12:22:50|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|27311.34|0
1654690990000|2022-06-08 12:23:10|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|27311.58|0
1654691020000|2022-06-08 12:23:40|27308.05|27308.05|27307.45|27307.45|27308.05|27308.05|27307.15|27307.15|0
1654691050000|2022-06-08 12:24:10|27310.98|27310.98|27310.98|27310.98|27310.98|27310.98|27310.98|27310.98|0
1654691080000|2022-06-08 12:24:40|27310.68|27310.68|27310.68|27310.68|27310.68|27310.68|27310.68|27310.68|0
1654691140000|2022-06-08 12:25:40|27310.92|27310.92|27310.92|27310.92|27310.92|27310.92|27310.92|27310.92|0
1654691170000|2022-06-08 12:26:10|27314.46|27314.46|27317.99|27317.99|27317.99|27317.99|27314.46|27314.46|0
1654691180000|2022-06-08 12:26:20|27317.39|27317.39|27313.86|27313.86|27317.39|27317.39|27313.86|27313.86|0
1654691190000|2022-06-08 12:26:30|27314.16|27314.16|27314.46|27314.46|27314.46|27314.46|27314.16|27314.16|0
1654691200000|2022-06-08 12:26:40|27317.99|27317.99|27335.67|27335.67|27335.67|27335.67|27317.99|27317.99|0
1654691210000|2022-06-08 12:26:50|27328.6|27328.6|27328.6|27328.6|27328.6|27328.6|27328.6|27328.6|0
1654691220000|2022-06-08 12:27:00|27328.9|27328.9|27328.6|27328.6|27328.9|27328.9|27328.6|27328.6|0
1654691240000|2022-06-08 12:27:20|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|0
1654691260000|2022-06-08 12:27:40|27324.58|27324.58|27324.58|27324.58|27324.58|27324.58|27324.58|27324.58|0
1654691270000|2022-06-08 12:27:50|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|27328.11|0
1654691280000|2022-06-08 12:28:00|27328.36|27328.36|27328.36|27328.36|27328.36|27328.36|27328.36|27328.36|0
1654691300000|2022-06-08 12:28:20|27324.82|27324.82|27325.12|27325.12|27325.12|27325.12|27324.82|27324.82|0
1654691310000|2022-06-08 12:28:30|27328.66|27328.66|27328.66|27328.66|27328.66|27328.66|27328.66|27328.66|0
1654691320000|2022-06-08 12:28:40|27332.19|27332.19|27332.19|27332.19|27332.19|27332.19|27332.19|27332.19|0
1654691350000|2022-06-08 12:29:10|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|0
1654691360000|2022-06-08 12:29:20|27328.9|27328.9|27328.9|27328.9|27328.9|27328.9|27328.9|27328.9|0
1654691370000|2022-06-08 12:29:30|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|27332.43|0
1654691380000|2022-06-08 12:29:40|27332.02|27332.02|27328.49|27328.49|27332.02|27332.02|27328.49|27328.49|0
1654691400000|2022-06-08 12:30:00|27324.95|27324.95|27314.35|27314.35|27324.95|27324.95|27314.35|27314.35|0
1654691440000|2022-06-08 12:30:40|27310.51|27310.51|27306.98|27306.98|27310.51|27310.51|27306.98|27306.98|0
1654691450000|2022-06-08 12:30:50|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|27303.44|0
1654691460000|2022-06-08 12:31:00|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|0
1654691490000|2022-06-08 12:31:30|27292.84|27292.84|27292.54|27292.54|27292.84|27292.84|27292.54|27292.54|0
1654691500000|2022-06-08 12:31:40|27293.44|27293.44|27289.9|27289.9|27293.44|27293.44|27289.9|27289.9|0
1654691510000|2022-06-08 12:31:50|27286.37|27286.37|27286.37|27286.37|27286.37|27286.37|27286.37|27286.37|0
1654691520000|2022-06-08 12:32:00|27282.83|27282.83|27282.83|27282.83|27282.83|27282.83|27282.83|27282.83|0
1654691540000|2022-06-08 12:32:20|27275.76|27275.76|27275.76|27275.76|27279.3|27279.3|27275.76|27275.76|0
1654691550000|2022-06-08 12:32:30|27272.23|27272.23|27271.22|27271.22|27272.23|27272.23|27271.22|27271.22|0
1654691560000|2022-06-08 12:32:40|27267.68|27267.68|27270.81|27270.81|27271.22|27271.22|27267.68|27267.68|0
1654691570000|2022-06-08 12:32:50|27267.27|27267.27|27270.81|27270.81|27270.81|27270.81|27267.27|27267.27|0
1654691580000|2022-06-08 12:33:00|27267.27|27267.27|27277.88|27277.88|27277.88|27277.88|27267.27|27267.27|0
1654691590000|2022-06-08 12:33:10|27267.27|27267.27|27281.41|27281.41|27281.41|27281.41|27267.27|27267.27|0
1654691600000|2022-06-08 12:33:20|27284.95|27284.95|27274.34|27274.34|27284.95|27284.95|27274.34|27274.34|0
1654691610000|2022-06-08 12:33:30|27270.81|27270.81|27260.2|27260.2|27270.81|27270.81|27260.2|27260.2|0
1654691620000|2022-06-08 12:33:40|27256.67|27256.67|27249.6|27249.6|27256.67|27256.67|27242.53|27242.53|0
1654691630000|2022-06-08 12:33:50|27242.53|27242.53|27239|27239|27242.53|27242.53|27239|27239|0
1654691650000|2022-06-08 12:34:10|27238.27|27238.27|27245.34|27245.34|27245.34|27245.34|27238.27|27238.27|0
1654691660000|2022-06-08 12:34:20|27245.82|27245.82|27242.29|27242.29|27245.82|27245.82|27242.29|27242.29|0
1654691680000|2022-06-08 12:34:40|27242.53|27242.53|27242.53|27242.53|27242.53|27242.53|27242.53|27242.53|0
1654691690000|2022-06-08 12:34:50|27241.8|27241.8|27242.53|27242.53|27242.53|27242.53|27241.8|27241.8|0
1654691700000|2022-06-08 12:35:00|27242.29|27242.29|27242.29|27242.29|27242.29|27242.29|27242.29|27242.29|0
1654691710000|2022-06-08 12:35:10|27238.75|27238.75|27239|27239|27239|27239|27238.75|27238.75|0
1654691730000|2022-06-08 12:35:30|27235.46|27235.46|27231.93|27231.93|27235.46|27235.46|27231.93|27231.93|0
1654691740000|2022-06-08 12:35:40|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|27235.46|0
1654691760000|2022-06-08 12:36:00|27235.16|27235.16|27245.76|27245.76|27245.76|27245.76|27235.16|27235.16|0
1654691780000|2022-06-08 12:36:20|27249.3|27249.3|27249.3|27249.3|27249.3|27249.3|27249.3|27249.3|0
1654691810000|2022-06-08 12:36:50|27249|27249|27256.07|27256.07|27259.6|27259.6|27249|27249|0
1654691840000|2022-06-08 12:37:20|27266.67|27266.67|27256.07|27256.07|27266.67|27266.67|27256.07|27256.07|0
1654691880000|2022-06-08 12:38:00|27259.6|27259.6|27259.6|27259.6|27259.6|27259.6|27259.6|27259.6|0
1654691900000|2022-06-08 12:38:20|27256.07|27256.07|27256.07|27256.07|27256.07|27256.07|27256.07|27256.07|0
1654691920000|2022-06-08 12:38:40|27252.53|27252.53|27252.53|27252.53|27252.53|27252.53|27252.53|27252.53|0
1654691950000|2022-06-08 12:39:10|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|0
1654691960000|2022-06-08 12:39:20|27249.9|27249.9|27249.9|27249.9|27249.9|27249.9|27249.9|27249.9|0
1654691970000|2022-06-08 12:39:30|27246.37|27246.37|27242.83|27242.83|27246.37|27246.37|27242.83|27242.83|0
1654691980000|2022-06-08 12:39:40|27249.9|27249.9|27256.97|27256.97|27256.97|27256.97|27249.9|27249.9|0
1654692000000|2022-06-08 12:40:00|27257.79|27257.79|27258.2|27258.2|27258.2|27258.2|27257.79|27257.79|0
1654692010000|2022-06-08 12:40:10|27265.27|27265.27|27261.73|27261.73|27265.27|27265.27|27261.73|27261.73|0
1654692080000|2022-06-08 12:41:20|27268.8|27268.8|27268.8|27268.8|27268.8|27268.8|27268.8|27268.8|0
1654692090000|2022-06-08 12:41:30|27275.87|27275.87|27275.87|27275.87|27275.87|27275.87|27275.87|27275.87|0
1654692100000|2022-06-08 12:41:40|27268.8|27268.8|27268.8|27268.8|27268.8|27268.8|27268.8|27268.8|0
1654692160000|2022-06-08 12:42:40|27269.1|27269.1|27244.36|27244.36|27269.1|27269.1|27244.36|27244.36|0
1654692180000|2022-06-08 12:43:00|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|0
1654692190000|2022-06-08 12:43:10|27247.9|27247.9|27247.9|27247.9|27247.9|27247.9|27247.9|27247.9|0
1654692200000|2022-06-08 12:43:20|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|27240.83|0
1654692240000|2022-06-08 12:44:00|27251.43|27251.43|27254.97|27254.97|27255.27|27255.27|27251.43|27251.43|0
1654692250000|2022-06-08 12:44:10|27255.27|27255.27|27255.27|27255.27|27255.27|27255.27|27255.27|27255.27|0
1654692260000|2022-06-08 12:44:20|27255.57|27255.57|27262.64|27262.64|27262.64|27262.64|27255.57|27255.57|0
1654692280000|2022-06-08 12:44:40|27266.17|27266.17|27266.47|27266.47|27266.47|27266.47|27266.17|27266.17|0
1654692290000|2022-06-08 12:44:50|27266.06|27266.06|27266.06|27266.06|27266.06|27266.06|27266.06|27266.06|0
1654692300000|2022-06-08 12:45:00|27255.46|27255.46|27255.46|27255.46|27255.46|27255.46|27255.46|27255.46|0
1654692330000|2022-06-08 12:45:30|27251.92|27251.92|27255.46|27255.46|27255.46|27255.46|27251.92|27251.92|0
1654692340000|2022-06-08 12:45:40|27251.92|27251.92|27248.39|27248.39|27251.92|27251.92|27248.39|27248.39|0
1654692370000|2022-06-08 12:46:10|27244.85|27244.85|27241.32|27241.32|27244.85|27244.85|27241.32|27241.32|0
1654692390000|2022-06-08 12:46:30|27248.39|27248.39|27248.39|27248.39|27248.39|27248.39|27248.39|27248.39|0
1654692400000|2022-06-08 12:46:40|27247.19|27247.19|27238.61|27238.61|27247.19|27247.19|27238.61|27238.61|0
1654692420000|2022-06-08 12:47:00|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|27235.08|0
1654692480000|2022-06-08 12:48:00|27234.48|27234.48|27227.41|27227.41|27234.48|27234.48|27227.41|27227.41|0
1654692490000|2022-06-08 12:48:10|27238.01|27238.01|27238.01|27238.01|27238.01|27238.01|27238.01|27238.01|0
1654692510000|2022-06-08 12:48:30|27241.55|27241.55|27241.25|27241.25|27241.55|27241.55|27241.25|27241.25|0
1654692530000|2022-06-08 12:48:50|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|27255.39|0
1654692540000|2022-06-08 12:49:00|27258.92|27258.92|27269.83|27269.83|27269.83|27269.83|27258.92|27258.92|0
1654692560000|2022-06-08 12:49:20|27262.76|27262.76|27266.29|27266.29|27266.29|27266.29|27262.76|27262.76|0
1654692600000|2022-06-08 12:50:00|27255.69|27255.69|27255.69|27255.69|27255.69|27255.69|27255.69|27255.69|0
1654692620000|2022-06-08 12:50:20|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|0
1654692650000|2022-06-08 12:50:50|27255.69|27255.69|27262.46|27262.46|27262.46|27262.46|27255.39|27255.39|0
1654692660000|2022-06-08 12:51:00|27265.99|27265.99|27265.99|27265.99|27265.99|27265.99|27265.99|27265.99|0
1654692670000|2022-06-08 12:51:10|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|0
1654692690000|2022-06-08 12:51:30|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|0
1654692710000|2022-06-08 12:51:50|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|0
1654692730000|2022-06-08 12:52:10|27262.46|27262.46|27262.46|27262.46|27262.46|27262.46|27262.46|27262.46|0
1654692740000|2022-06-08 12:52:20|27269.53|27269.53|27269.53|27269.53|27273.06|27273.06|27269.53|27269.53|0
1654692750000|2022-06-08 12:52:30|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|0
1654692780000|2022-06-08 12:53:00|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|0
1654692790000|2022-06-08 12:53:10|27266.29|27266.29|27266.29|27266.29|27266.29|27266.29|27266.29|27266.29|0
1654692840000|2022-06-08 12:54:00|27262.76|27262.76|27262.76|27262.76|27262.76|27262.76|27262.76|27262.76|0
1654692850000|2022-06-08 12:54:10|27255.69|27255.69|27252.15|27252.15|27255.69|27255.69|27252.15|27252.15|0
1654692870000|2022-06-08 12:54:30|27248.62|27248.62|27248.62|27248.62|27248.62|27248.62|27248.62|27248.62|0
1654692890000|2022-06-08 12:54:50|27245.08|27245.08|27245.08|27245.08|27245.08|27245.08|27245.08|27245.08|0
1654692900000|2022-06-08 12:55:00|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|0
1654692930000|2022-06-08 12:55:30|27251.43|27251.43|27248.13|27248.13|27251.67|27251.67|27248.13|27248.13|0
1654692950000|2022-06-08 12:55:50|27248.62|27248.62|27241.55|27241.55|27248.62|27248.62|27241.55|27241.55|0
1654692960000|2022-06-08 12:56:00|27241.31|27241.31|27245.44|27245.44|27245.44|27245.44|27241.31|27241.31|0
1654692970000|2022-06-08 12:56:10|27256.05|27256.05|27259.64|27259.64|27259.64|27259.64|27256.05|27256.05|0
1654693010000|2022-06-08 12:56:50|27270.24|27270.24|27277.31|27277.31|27277.31|27277.31|27270.24|27270.24|0
1654693030000|2022-06-08 12:57:10|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|27273.78|0
1654693040000|2022-06-08 12:57:20|27274.26|27274.26|27274.26|27274.26|27274.26|27274.26|27274.26|27274.26|0
1654693050000|2022-06-08 12:57:30|27270.73|27270.73|27270.73|27270.73|27270.73|27270.73|27270.73|27270.73|0
1654693090000|2022-06-08 12:58:10|27274.26|27274.26|27281.33|27281.33|27281.33|27281.33|27274.26|27274.26|0
1654693100000|2022-06-08 12:58:20|27281.09|27281.09|27274.02|27274.02|27281.09|27281.09|27274.02|27274.02|0
1654693110000|2022-06-08 12:58:30|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|27281.09|0
1654693120000|2022-06-08 12:58:40|27281.33|27281.33|27289|27289|27289|27289|27281.33|27281.33|0
1654693150000|2022-06-08 12:59:10|27285.47|27285.47|27285.47|27285.47|27285.47|27285.47|27285.47|27285.47|0
1654693160000|2022-06-08 12:59:20|27278.4|27278.4|27278.4|27278.4|27278.4|27278.4|27278.4|27278.4|0
1654693200000|2022-06-08 13:00:00|27278.1|27278.1|27277.8|27277.8|27278.1|27278.1|27277.8|27277.8|0
1654693220000|2022-06-08 13:00:20|27274.26|27274.26|27277.8|27277.8|27277.8|27277.8|27274.26|27274.26|0
1654693230000|2022-06-08 13:00:30|27267.19|27267.19|27267.19|27267.19|27267.19|27267.19|27267.19|27267.19|0
1654693260000|2022-06-08 13:01:00|27274.26|27274.26|27274.26|27274.26|27274.26|27274.26|27274.26|27274.26|0
1654693280000|2022-06-08 13:01:20|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|27273.36|0
1654693300000|2022-06-08 13:01:40|27276.9|27276.9|27276.9|27276.9|27276.9|27276.9|27276.9|27276.9|0
1654693320000|2022-06-08 13:02:00|27283.97|27283.97|27283.97|27283.97|27283.97|27283.97|27283.97|27283.97|0
1654693330000|2022-06-08 13:02:10|27273.36|27273.36|27266.29|27266.29|27273.36|27273.36|27266.29|27266.29|0
1654693340000|2022-06-08 13:02:20|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|27266.59|0
1654693350000|2022-06-08 13:02:30|27273.66|27273.66|27273.66|27273.66|27273.66|27273.66|27273.66|27273.66|0
1654693360000|2022-06-08 13:02:40|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|27280.73|0
1654693400000|2022-06-08 13:03:20|27284.27|27284.27|27280.43|27280.43|27284.27|27284.27|27280.43|27280.43|0
1654693420000|2022-06-08 13:03:40|27276.9|27276.9|27280.43|27280.43|27283.97|27283.97|27276.9|27276.9|0
1654693440000|2022-06-08 13:04:00|27283.97|27283.97|27283.97|27283.97|27283.97|27283.97|27283.97|27283.97|0
1654693450000|2022-06-08 13:04:10|27287.5|27287.5|27287.5|27287.5|27287.5|27287.5|27287.5|27287.5|0
1654693460000|2022-06-08 13:04:20|27291.04|27291.04|27291.34|27291.34|27291.34|27291.34|27291.04|27291.04|0
1654693490000|2022-06-08 13:04:50|27294.87|27294.87|27301.94|27301.94|27301.94|27301.94|27294.87|27294.87|0
1654693500000|2022-06-08 13:05:00|27316.08|27316.08|27316.38|27316.38|27323.45|27323.45|27316.08|27316.08|0
1654693530000|2022-06-08 13:05:30|27309.31|27309.31|27307.58|27307.58|27309.31|27309.31|27305.78|27305.78|0
1654693540000|2022-06-08 13:05:40|27311.11|27311.11|27318.18|27318.18|27318.18|27318.18|27311.11|27311.11|0
1654693550000|2022-06-08 13:05:50|27319.08|27319.08|27319.39|27319.39|27319.39|27319.39|27319.08|27319.08|0
1654693560000|2022-06-08 13:06:00|27318.78|27318.78|27325.85|27325.85|27325.85|27325.85|27318.78|27318.78|0
1654693600000|2022-06-08 13:06:40|27336.46|27336.46|27343.53|27343.53|27343.53|27343.53|27336.46|27336.46|0
1654693660000|2022-06-08 13:07:40|27332.92|27332.92|27332.92|27332.92|27332.92|27332.92|27332.92|27332.92|0
1654693670000|2022-06-08 13:07:50|27336.46|27336.46|27336.46|27336.46|27336.46|27336.46|27336.46|27336.46|0
1654693680000|2022-06-08 13:08:00|27339.99|27339.99|27339.09|27339.09|27339.99|27339.99|27339.09|27339.09|0
1654693700000|2022-06-08 13:08:20|27349.4|27349.4|27356.47|27356.47|27356.47|27356.47|27349.4|27349.4|0
1654693710000|2022-06-08 13:08:30|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|27352.93|0
1654693730000|2022-06-08 13:08:50|27353.34|27353.34|27353.34|27353.34|27353.34|27353.34|27353.34|27353.34|0
1654693800000|2022-06-08 13:10:00|27352.93|27352.93|27345.26|27345.26|27352.93|27352.93|27345.26|27345.26|0
1654693810000|2022-06-08 13:10:10|27348.8|27348.8|27362.53|27362.53|27362.53|27362.53|27348.8|27348.8|0
1654693820000|2022-06-08 13:10:20|27366.06|27366.06|27369.6|27369.6|27369.6|27369.6|27366.06|27366.06|0
1654693840000|2022-06-08 13:10:40|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|27366.06|0
1654693860000|2022-06-08 13:11:00|27362.53|27362.53|27363.13|27363.13|27363.13|27363.13|27361.62|27361.62|0
1654693880000|2022-06-08 13:11:20|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|27363.43|0
1654693890000|2022-06-08 13:11:30|27359.89|27359.89|27359.89|27359.89|27359.89|27359.89|27359.89|27359.89|0
1654693950000|2022-06-08 13:12:30|27349.29|27349.29|27352.82|27352.82|27352.82|27352.82|27345.75|27345.75|0
1654693960000|2022-06-08 13:12:40|27356.36|27356.36|27356.36|27356.36|27356.36|27356.36|27356.36|27356.36|0
1654694000000|2022-06-08 13:13:20|27356.96|27356.96|27356.66|27356.66|27356.96|27356.96|27356.66|27356.66|0
1654694020000|2022-06-08 13:13:40|27356.36|27356.36|27356.36|27356.36|27356.36|27356.36|27356.36|27356.36|0
1654694030000|2022-06-08 13:13:50|27359.89|27359.89|27356.36|27356.36|27359.89|27359.89|27356.36|27356.36|0
1654694080000|2022-06-08 13:14:40|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|27331.61|0
1654694090000|2022-06-08 13:14:50|27332.21|27332.21|27342.52|27342.52|27342.52|27342.52|27331.91|27331.91|0
1654694100000|2022-06-08 13:15:00|27346.05|27346.05|27349.59|27349.59|27349.59|27349.59|27346.05|27346.05|0
1654694130000|2022-06-08 13:15:30|27353.12|27353.12|27353.12|27353.12|27353.12|27353.12|27353.12|27353.12|0
1654694160000|2022-06-08 13:16:00|27346.05|27346.05|27346.05|27346.05|27346.05|27346.05|27346.05|27346.05|0
1654694170000|2022-06-08 13:16:10|27342.52|27342.52|27346.05|27346.05|27346.05|27346.05|27342.52|27342.52|0
1654694200000|2022-06-08 13:16:40|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|27342.52|0
1654694240000|2022-06-08 13:17:20|27338.98|27338.98|27331.01|27331.01|27338.98|27338.98|27331.01|27331.01|0
1654694250000|2022-06-08 13:17:30|27338.08|27338.08|27338.68|27338.68|27338.68|27338.68|27338.08|27338.08|0
1654694260000|2022-06-08 13:17:40|27342.22|27342.22|27345.75|27345.75|27345.75|27345.75|27342.22|27342.22|0
1654694300000|2022-06-08 13:18:20|27349.29|27349.29|27349.29|27349.29|27349.29|27349.29|27349.29|27349.29|0
1654694310000|2022-06-08 13:18:30|27345.75|27345.75|27345.75|27345.75|27345.75|27345.75|27345.75|27345.75|0
1654694330000|2022-06-08 13:18:50|27345.45|27345.45|27348.99|27348.99|27348.99|27348.99|27341.92|27341.92|0
1654694340000|2022-06-08 13:19:00|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|0
1654694370000|2022-06-08 13:19:30|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|0
1654694380000|2022-06-08 13:19:40|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|0
1654694390000|2022-06-08 13:19:50|27338.62|27338.62|27338.62|27338.62|27338.62|27338.62|27338.62|27338.62|0
1654694410000|2022-06-08 13:20:10|27335.09|27335.09|27342.16|27342.16|27342.16|27342.16|27335.09|27335.09|0
1654694420000|2022-06-08 13:20:20|27342.46|27342.46|27342.46|27342.46|27342.46|27342.46|27342.46|27342.46|0
1654694430000|2022-06-08 13:20:30|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|0
1654694460000|2022-06-08 13:21:00|27338.62|27338.62|27338.62|27338.62|27338.62|27338.62|27338.62|27338.62|0
1654694470000|2022-06-08 13:21:10|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|0
1654694480000|2022-06-08 13:21:20|27342.16|27342.16|27331.55|27331.55|27342.16|27342.16|27331.55|27331.55|0
1654694490000|2022-06-08 13:21:30|27335.09|27335.09|27331.55|27331.55|27335.09|27335.09|27331.55|27331.55|0
1654694500000|2022-06-08 13:21:40|27342.16|27342.16|27335.09|27335.09|27342.16|27342.16|27335.09|27335.09|0
1654694510000|2022-06-08 13:21:50|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|27342.16|0
1654694530000|2022-06-08 13:22:10|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|0
1654694540000|2022-06-08 13:22:20|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|27349.23|0
1654694600000|2022-06-08 13:23:20|27345.69|27345.69|27342.16|27342.16|27345.69|27345.69|27342.16|27342.16|0
1654694620000|2022-06-08 13:23:40|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|27345.69|0
1654694660000|2022-06-08 13:24:20|27328.02|27328.02|27324.48|27324.48|27328.02|27328.02|27320.95|27320.95|0
1654694670000|2022-06-08 13:24:30|27320.95|27320.95|27320.95|27320.95|27320.95|27320.95|27320.95|27320.95|0
1654694690000|2022-06-08 13:24:50|27324.48|27324.48|27324.48|27324.48|27324.48|27324.48|27324.48|27324.48|0
1654694730000|2022-06-08 13:25:30|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|27325.09|0
1654694740000|2022-06-08 13:25:40|27321.55|27321.55|27321.55|27321.55|27321.55|27321.55|27321.55|27321.55|0
1654694750000|2022-06-08 13:25:50|27328.62|27328.62|27328.62|27328.62|27332.16|27332.16|27328.62|27328.62|0
1654694790000|2022-06-08 13:26:30|27328.32|27328.32|27324.79|27324.79|27328.32|27328.32|27324.79|27324.79|0
1654694800000|2022-06-08 13:26:40|27317.72|27317.72|27318.02|27318.02|27318.02|27318.02|27317.72|27317.72|0
1654694820000|2022-06-08 13:27:00|27314.48|27314.48|27314.48|27314.48|27314.48|27314.48|27314.48|27314.48|0
1654694840000|2022-06-08 13:27:20|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|27303.88|0
1654694860000|2022-06-08 13:27:40|27300.34|27300.34|27296.81|27296.81|27300.34|27300.34|27296.81|27296.81|0
1654694870000|2022-06-08 13:27:50|27296.56|27296.56|27296.56|27296.56|27296.56|27296.56|27296.56|27296.56|0
1654694900000|2022-06-08 13:28:20|27285.96|27285.96|27285.96|27285.96|27285.96|27285.96|27285.96|27285.96|0
1654694920000|2022-06-08 13:28:40|27289.49|27289.49|27289.49|27289.49|27289.49|27289.49|27289.49|27289.49|0
1654694950000|2022-06-08 13:29:10|27293.03|27293.03|27300.1|27300.1|27303.63|27303.63|27293.03|27293.03|0
1654694960000|2022-06-08 13:29:20|27300.51|27300.51|27300.51|27300.51|27300.51|27300.51|27300.51|27300.51|0
1654694980000|2022-06-08 13:29:40|27304.04|27304.04|27303.74|27303.74|27304.04|27304.04|27303.74|27303.74|0
1654694990000|2022-06-08 13:29:50|27304.34|27304.34|27311.41|27311.41|27311.41|27311.41|27304.34|27304.34|0
1654695000000|2022-06-08 13:30:00|27311.11|27311.11|27321.72|27321.72|27321.72|27321.72|27311.11|27311.11|0
1654695010000|2022-06-08 13:30:10|27332.32|27332.32|27328.79|27328.79|27335.86|27335.86|27328.79|27328.79|0
1654695020000|2022-06-08 13:30:20|27321.72|27321.72|27318.18|27318.18|27328.79|27328.79|27314.65|27314.65|0
1654695030000|2022-06-08 13:30:30|27311.11|27311.11|27310.81|27310.81|27311.11|27311.11|27304.04|27304.04|0
1654695040000|2022-06-08 13:30:40|27307.28|27307.28|27304.04|27304.04|27307.58|27307.58|27304.04|27304.04|0
1654695050000|2022-06-08 13:30:50|27300.51|27300.51|27296.07|27296.07|27300.51|27300.51|27296.07|27296.07|0
1654695060000|2022-06-08 13:31:00|27296.37|27296.37|27292.54|27292.54|27296.37|27296.37|27292.54|27292.54|0
1654695070000|2022-06-08 13:31:10|27296.07|27296.07|27295.77|27295.77|27296.07|27296.07|27291.94|27291.94|0
1654695080000|2022-06-08 13:31:20|27299.31|27299.31|27299.61|27299.61|27303.14|27303.14|27299.31|27299.31|0
1654695090000|2022-06-08 13:31:30|27299.91|27299.91|27292.84|27292.84|27299.91|27299.91|27292.84|27292.84|0
1654695100000|2022-06-08 13:31:40|27296.37|27296.37|27296.07|27296.07|27303.44|27303.44|27296.07|27296.07|0
1654695110000|2022-06-08 13:31:50|27292.54|27292.54|27292.54|27292.54|27292.54|27292.54|27292.54|27292.54|0
1654695120000|2022-06-08 13:32:00|27289|27289|27279.69|27279.69|27289|27289|27268.79|27268.79|0
1654695130000|2022-06-08 13:32:10|27276.16|27276.16|27297.37|27297.37|27297.37|27297.37|27276.16|27276.16|0
1654695140000|2022-06-08 13:32:20|27286.76|27286.76|27296.17|27296.17|27296.17|27296.17|27285.56|27285.56|0
1654695150000|2022-06-08 13:32:30|27292.63|27292.63|27282.33|27282.33|27292.63|27292.63|27282.03|27282.03|0
1654695160000|2022-06-08 13:32:40|27285.86|27285.86|27278.79|27278.79|27285.86|27285.86|27278.79|27278.79|0
1654695170000|2022-06-08 13:32:50|27282.33|27282.33|27282.33|27282.33|27282.33|27282.33|27282.33|27282.33|0
1654695180000|2022-06-08 13:33:00|27282.74|27282.74|27279.2|27279.2|27282.74|27282.74|27279.2|27279.2|0
1654695190000|2022-06-08 13:33:10|27279.8|27279.8|27279.8|27279.8|27279.8|27279.8|27279.8|27279.8|0
1654695200000|2022-06-08 13:33:20|27286.87|27286.87|27293.94|27293.94|27293.94|27293.94|27286.87|27286.87|0
1654695210000|2022-06-08 13:33:30|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|27294.54|0
1654695220000|2022-06-08 13:33:40|27295.14|27295.14|27306.05|27306.05|27306.05|27306.05|27295.14|27295.14|0
1654695230000|2022-06-08 13:33:50|27302.51|27302.51|27295.44|27295.44|27302.51|27302.51|27291.91|27291.91|0
1654695240000|2022-06-08 13:34:00|27291.91|27291.91|27291.91|27291.91|27291.91|27291.91|27291.91|27291.91|0
1654695250000|2022-06-08 13:34:10|27295.44|27295.44|27299.28|27299.28|27299.28|27299.28|27295.44|27295.44|0
1654695260000|2022-06-08 13:34:20|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|27295.74|0
1654695270000|2022-06-08 13:34:30|27292.21|27292.21|27292.21|27292.21|27292.21|27292.21|27292.21|27292.21|0
1654695280000|2022-06-08 13:34:40|27295.74|27295.74|27302.81|27302.81|27302.81|27302.81|27295.74|27295.74|0
1654695290000|2022-06-08 13:34:50|27295.74|27295.74|27299.28|27299.28|27299.28|27299.28|27295.74|27295.74|0
1654695310000|2022-06-08 13:35:10|27295.74|27295.74|27307.06|27307.06|27307.06|27307.06|27295.74|27295.74|0
1654695320000|2022-06-08 13:35:20|27296.45|27296.45|27296.45|27296.45|27296.45|27296.45|27296.45|27296.45|0
1654695330000|2022-06-08 13:35:30|27296.15|27296.15|27289.08|27289.08|27296.15|27296.15|27289.08|27289.08|0
1654695350000|2022-06-08 13:35:50|27292.62|27292.62|27278.48|27278.48|27292.62|27292.62|27278.48|27278.48|0
1654695360000|2022-06-08 13:36:00|27278.78|27278.78|27271.71|27271.71|27278.78|27278.78|27271.71|27271.71|0
1654695370000|2022-06-08 13:36:10|27278.78|27278.78|27279.08|27279.08|27279.08|27279.08|27278.78|27278.78|0
1654695390000|2022-06-08 13:36:30|27272.01|27272.01|27268.48|27268.48|27272.01|27272.01|27268.48|27268.48|0
1654695400000|2022-06-08 13:36:40|27264.94|27264.94|27264.94|27264.94|27264.94|27264.94|27264.94|27264.94|0
1654695410000|2022-06-08 13:36:50|27268.48|27268.48|27268.48|27268.48|27268.48|27268.48|27268.48|27268.48|0
1654695430000|2022-06-08 13:37:10|27264.94|27264.94|27260.81|27260.81|27264.94|27264.94|27260.81|27260.81|0
1654695440000|2022-06-08 13:37:20|27264.34|27264.34|27272.61|27272.61|27272.61|27272.61|27264.34|27264.34|0
1654695450000|2022-06-08 13:37:30|27272.01|27272.01|27268.48|27268.48|27272.01|27272.01|27268.48|27268.48|0
1654695460000|2022-06-08 13:37:40|27264.94|27264.94|27264.94|27264.94|27264.94|27264.94|27264.94|27264.94|0
1654695470000|2022-06-08 13:37:50|27268.48|27268.48|27268.48|27268.48|27268.48|27268.48|27268.48|27268.48|0
1654695480000|2022-06-08 13:38:00|27261.41|27261.41|27254.04|27254.04|27261.41|27261.41|27254.04|27254.04|0
1654695490000|2022-06-08 13:38:10|27253.74|27253.74|27257.27|27257.27|27257.27|27257.27|27249.9|27249.9|0
1654695500000|2022-06-08 13:38:20|27264.34|27264.34|27264.94|27264.94|27264.94|27264.94|27264.34|27264.34|0
1654695510000|2022-06-08 13:38:30|27261.41|27261.41|27261.41|27261.41|27261.41|27261.41|27261.41|27261.41|0
1654695520000|2022-06-08 13:38:40|27257.87|27257.87|27257.87|27257.87|27257.87|27257.87|27257.87|27257.87|0
1654695530000|2022-06-08 13:38:50|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|27258.47|0
1654695540000|2022-06-08 13:39:00|27258.77|27258.77|27255.24|27255.24|27258.77|27258.77|27251.7|27251.7|0
1654695550000|2022-06-08 13:39:10|27265.84|27265.84|27265.54|27265.54|27265.84|27265.84|27265.54|27265.54|0
1654695560000|2022-06-08 13:39:20|27265.84|27265.84|27257.87|27257.87|27265.84|27265.84|27257.87|27257.87|0
1654695570000|2022-06-08 13:39:30|27261.41|27261.41|27264.94|27264.94|27264.94|27264.94|27261.41|27261.41|0
1654695580000|2022-06-08 13:39:40|27261.41|27261.41|27261.41|27261.41|27261.41|27261.41|27261.41|27261.41|0
1654695590000|2022-06-08 13:39:50|27264.94|27264.94|27264.64|27264.64|27264.94|27264.94|27257.57|27257.57|0
1654695600000|2022-06-08 13:40:00|27261.11|27261.11|27257.27|27257.27|27261.11|27261.11|27256.97|27256.97|0
1654695610000|2022-06-08 13:40:10|27250.2|27250.2|27243.13|27243.13|27250.2|27250.2|27243.13|27243.13|0
1654695620000|2022-06-08 13:40:20|27239.6|27239.6|27225.46|27225.46|27239.6|27239.6|27225.46|27225.46|0
1654695630000|2022-06-08 13:40:30|27221.92|27221.92|27218.39|27218.39|27228.99|27228.99|27218.39|27218.39|0
1654695640000|2022-06-08 13:40:40|27221.92|27221.92|27221.02|27221.02|27221.92|27221.92|27221.02|27221.02|0
1654695650000|2022-06-08 13:40:50|27213.95|27213.95|27210.42|27210.42|27213.95|27213.95|27210.42|27210.42|0
1654695660000|2022-06-08 13:41:00|27210.01|27210.01|27210.01|27210.01|27210.01|27210.01|27206.47|27206.47|0
1654695670000|2022-06-08 13:41:10|27206.47|27206.47|27206.47|27206.47|27206.47|27206.47|27206.47|27206.47|0
1654695680000|2022-06-08 13:41:20|27213.54|27213.54|27202.94|27202.94|27213.54|27213.54|27202.94|27202.94|0
1654695690000|2022-06-08 13:41:30|27202.64|27202.64|27198.8|27198.8|27205.87|27205.87|27198.8|27198.8|0
1654695700000|2022-06-08 13:41:40|27199.21|27199.21|27199.21|27199.21|27199.21|27199.21|27199.21|27199.21|0
1654695710000|2022-06-08 13:41:50|27192.14|27192.14|27189.02|27189.02|27192.14|27192.14|27188.61|27188.61|0
1654695720000|2022-06-08 13:42:00|27185.48|27185.48|27184.52|27184.52|27185.72|27185.72|27184.22|27184.22|0
1654695730000|2022-06-08 13:42:10|27180.99|27180.99|27183.02|27183.02|27183.02|27183.02|27175.95|27175.95|0
1654695740000|2022-06-08 13:42:20|27182.2|27182.2|27182.5|27182.5|27182.5|27182.5|27182.2|27182.2|0
1654695750000|2022-06-08 13:42:30|27171.89|27171.89|27171.89|27171.89|27171.89|27171.89|27171.89|27171.89|0
1654695760000|2022-06-08 13:42:40|27172.8|27172.8|27166.03|27166.03|27173.1|27173.1|27166.03|27166.03|0
1654695770000|2022-06-08 13:42:50|27166.33|27166.33|27162.79|27162.79|27166.33|27166.33|27162.79|27162.79|0
1654695780000|2022-06-08 13:43:00|27159.26|27159.26|27166.33|27166.33|27166.33|27166.33|27152.19|27152.19|0
1654695800000|2022-06-08 13:43:20|27162.79|27162.79|27184|27184|27184|27184|27162.79|27162.79|0
1654695810000|2022-06-08 13:43:30|27180.47|27180.47|27180.47|27180.47|27180.47|27180.47|27180.47|27180.47|0
1654695820000|2022-06-08 13:43:40|27184|27184|27183.59|27183.59|27184|27184|27183.59|27183.59|0
1654695830000|2022-06-08 13:43:50|27183.29|27183.29|27182.99|27182.99|27183.29|27183.29|27182.99|27182.99|0
1654695840000|2022-06-08 13:44:00|27183.29|27183.29|27183.29|27183.29|27183.29|27183.29|27183.29|27183.29|0
1654695850000|2022-06-08 13:44:10|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|27179.76|0
1654695860000|2022-06-08 13:44:20|27180|27180|27180|27180|27180|27180|27180|27180|0
1654695870000|2022-06-08 13:44:30|27176.46|27176.46|27176.76|27176.76|27176.76|27176.76|27176.46|27176.46|0
1654695880000|2022-06-08 13:44:40|27180.3|27180.3|27177.17|27177.17|27180.3|27180.3|27176.76|27176.76|0
1654695900000|2022-06-08 13:45:00|27184.24|27184.24|27195.15|27195.15|27195.15|27195.15|27184.24|27184.24|0
1654695920000|2022-06-08 13:45:20|27195.45|27195.45|27195.45|27195.45|27195.45|27195.45|27195.45|27195.45|0
1654695940000|2022-06-08 13:45:40|27191.91|27191.91|27198.98|27198.98|27202.52|27202.52|27191.91|27191.91|0
1654695950000|2022-06-08 13:45:50|27191.91|27191.91|27191.91|27191.91|27191.91|27191.91|27191.91|27191.91|0
1654695960000|2022-06-08 13:46:00|27195.45|27195.45|27206.05|27206.05|27206.05|27206.05|27195.45|27195.45|0
1654695970000|2022-06-08 13:46:10|27213.12|27213.12|27216.66|27216.66|27216.66|27216.66|27206.05|27206.05|0
1654695980000|2022-06-08 13:46:20|27213.12|27213.12|27212.3|27212.3|27213.12|27213.12|27212.3|27212.3|0
1654695990000|2022-06-08 13:46:30|27215.84|27215.84|27223.62|27223.62|27223.62|27223.62|27215.84|27215.84|0
1654696000000|2022-06-08 13:46:40|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|0
1654696010000|2022-06-08 13:46:50|27220.33|27220.33|27220.33|27220.33|27220.33|27220.33|27220.33|27220.33|0
1654696020000|2022-06-08 13:47:00|27213.26|27213.26|27206.19|27206.19|27213.26|27213.26|27206.19|27206.19|0
1654696030000|2022-06-08 13:47:10|27209.72|27209.72|27213.26|27213.26|27216.79|27216.79|27209.72|27209.72|0
1654696040000|2022-06-08 13:47:20|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|27216.79|0
1654696080000|2022-06-08 13:48:00|27213.26|27213.26|27206.19|27206.19|27213.26|27213.26|27206.19|27206.19|0
1654696100000|2022-06-08 13:48:20|27205.89|27205.89|27216.49|27216.49|27216.49|27216.49|27202.35|27202.35|0
1654696110000|2022-06-08 13:48:30|27216.79|27216.79|27213.26|27213.26|27220.33|27220.33|27213.26|27213.26|0
1654696120000|2022-06-08 13:48:40|27209.72|27209.72|27213.5|27213.5|27213.5|27213.5|27209.72|27209.72|0
1654696140000|2022-06-08 13:49:00|27213.8|27213.8|27210.26|27210.26|27213.8|27213.8|27210.26|27210.26|0
1654696150000|2022-06-08 13:49:10|27210.56|27210.56|27218.18|27218.18|27221.47|27221.47|27210.56|27210.56|0
1654696160000|2022-06-08 13:49:20|27218.42|27218.42|27222.77|27222.77|27222.77|27222.77|27218.42|27218.42|0
1654696170000|2022-06-08 13:49:30|27219.24|27219.24|27219.24|27219.24|27219.24|27219.24|27219.24|27219.24|0
1654696190000|2022-06-08 13:49:50|27212.17|27212.17|27208.63|27208.63|27212.17|27212.17|27208.63|27208.63|0
1654696200000|2022-06-08 13:50:00|27205.1|27205.1|27211.93|27211.93|27211.93|27211.93|27204.86|27204.86|0
1654696210000|2022-06-08 13:50:10|27222.53|27222.53|27226.67|27226.67|27230.2|27230.2|27222.53|27222.53|0
1654696230000|2022-06-08 13:50:30|27223.13|27223.13|27223.13|27223.13|27223.13|27223.13|27223.13|27223.13|0
1654696250000|2022-06-08 13:50:50|27226.67|27226.67|27234.04|27234.04|27234.04|27234.04|27226.67|27226.67|0
1654696290000|2022-06-08 13:51:30|27241.11|27241.11|27241.11|27241.11|27241.11|27241.11|27241.11|27241.11|0
1654696300000|2022-06-08 13:51:40|27244.64|27244.64|27244.64|27244.64|27244.64|27244.64|27244.64|27244.64|0
1654696320000|2022-06-08 13:52:00|27241.11|27241.11|27237.57|27237.57|27241.11|27241.11|27237.57|27237.57|0
1654696330000|2022-06-08 13:52:10|27234.04|27234.04|27234.04|27234.04|27234.04|27234.04|27234.04|27234.04|0
1654696340000|2022-06-08 13:52:20|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|27230.5|0
1654696350000|2022-06-08 13:52:30|27229.9|27229.9|27229.9|27229.9|27229.9|27229.9|27229.9|27229.9|0
1654696360000|2022-06-08 13:52:40|27226.37|27226.37|27225.77|27225.77|27226.37|27226.37|27225.77|27225.77|0
1654696370000|2022-06-08 13:52:50|27226.07|27226.07|27226.07|27226.07|27226.07|27226.07|27226.07|27226.07|0
1654696380000|2022-06-08 13:53:00|27236.67|27236.67|27240.21|27240.21|27240.21|27240.21|27236.67|27236.67|0
1654696390000|2022-06-08 13:53:10|27236.67|27236.67|27236.67|27236.67|27236.67|27236.67|27236.67|27236.67|0
1654696400000|2022-06-08 13:53:20|27240.21|27240.21|27251.41|27251.41|27251.41|27251.41|27240.21|27240.21|0
1654696410000|2022-06-08 13:53:30|27247.88|27247.88|27251.71|27251.71|27255.25|27255.25|27247.88|27247.88|0
1654696420000|2022-06-08 13:53:40|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|27252.31|0
1654696440000|2022-06-08 13:54:00|27255.85|27255.85|27259.38|27259.38|27259.38|27259.38|27255.85|27255.85|0
1654696450000|2022-06-08 13:54:10|27262.92|27262.92|27266.45|27266.45|27266.45|27266.45|27262.92|27262.92|0
1654696460000|2022-06-08 13:54:20|27269.99|27269.99|27270.29|27270.29|27270.29|27270.29|27269.99|27269.99|0
1654696470000|2022-06-08 13:54:30|27287.96|27287.96|27291.5|27291.5|27291.5|27291.5|27287.96|27287.96|0
1654696480000|2022-06-08 13:54:40|27295.03|27295.03|27295.03|27295.03|27295.03|27295.03|27295.03|27295.03|0
1654696500000|2022-06-08 13:55:00|27298.57|27298.57|27312.71|27312.71|27312.71|27312.71|27298.57|27298.57|0
1654696510000|2022-06-08 13:55:10|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|27312.46|0
1654696520000|2022-06-08 13:55:20|27312.76|27312.76|27320.65|27320.65|27320.65|27320.65|27312.76|27312.76|0
1654696530000|2022-06-08 13:55:30|27320.35|27320.35|27320.05|27320.05|27320.35|27320.35|27319.45|27319.45|0
1654696540000|2022-06-08 13:55:40|27323.59|27323.59|27323.59|27323.59|27323.59|27323.59|27323.59|27323.59|0
1654696550000|2022-06-08 13:55:50|27320.05|27320.05|27320.05|27320.05|27320.05|27320.05|27320.05|27320.05|0
1654696560000|2022-06-08 13:56:00|27309.45|27309.45|27308.85|27308.85|27309.45|27309.45|27308.85|27308.85|0
1654696570000|2022-06-08 13:56:10|27301.78|27301.78|27295.01|27295.01|27302.08|27302.08|27295.01|27295.01|0
1654696580000|2022-06-08 13:56:20|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|0
1654696590000|2022-06-08 13:56:30|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|27291.06|0
1654696600000|2022-06-08 13:56:40|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|27294.6|0
1654696620000|2022-06-08 13:57:00|27291.06|27291.06|27294.6|27294.6|27294.6|27294.6|27291.06|27291.06|0
1654696630000|2022-06-08 13:57:10|27287.53|27287.53|27283.99|27283.99|27287.53|27287.53|27283.99|27283.99|0
1654696650000|2022-06-08 13:57:30|27287.53|27287.53|27291.06|27291.06|27291.06|27291.06|27287.53|27287.53|0
1654696660000|2022-06-08 13:57:40|27287.53|27287.53|27287.53|27287.53|27287.53|27287.53|27287.53|27287.53|0
1654696670000|2022-06-08 13:57:50|27294.6|27294.6|27291.06|27291.06|27294.6|27294.6|27287.53|27287.53|0
1654696680000|2022-06-08 13:58:00|27291.36|27291.36|27294.9|27294.9|27294.9|27294.9|27291.36|27291.36|0
1654696690000|2022-06-08 13:58:10|27291.36|27291.36|27284.59|27284.59|27295.2|27295.2|27284.59|27284.59|0
1654696700000|2022-06-08 13:58:20|27288.13|27288.13|27288.13|27288.13|27288.13|27288.13|27288.13|27288.13|0
1654696710000|2022-06-08 13:58:30|27284.59|27284.59|27284.59|27284.59|27284.59|27284.59|27284.59|27284.59|0
1654696730000|2022-06-08 13:58:50|27277.52|27277.52|27277.52|27277.52|27277.52|27277.52|27277.52|27277.52|0
1654696740000|2022-06-08 13:59:00|27273.99|27273.99|27273.99|27273.99|27273.99|27273.99|27273.99|27273.99|0
1654696750000|2022-06-08 13:59:10|27277.52|27277.52|27277.83|27277.83|27277.83|27277.83|27277.52|27277.52|0
1654696770000|2022-06-08 13:59:30|27274.29|27274.29|27274.29|27274.29|27274.29|27274.29|27274.29|27274.29|0
1654696780000|2022-06-08 13:59:40|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|27273.88|0
1654696820000|2022-06-08 14:00:20|27270.35|27270.35|27273.88|27273.88|27273.88|27273.88|27270.35|27270.35|0
1654696840000|2022-06-08 14:00:40|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|27270.35|0
1654696850000|2022-06-08 14:00:50|27270.05|27270.05|27270.35|27270.35|27270.35|27270.35|27270.05|27270.05|0
1654696860000|2022-06-08 14:01:00|27269.74|27269.74|27280.05|27280.05|27280.05|27280.05|27269.74|27269.74|0
1654696870000|2022-06-08 14:01:10|27276.51|27276.51|27272.98|27272.98|27280.05|27280.05|27272.98|27272.98|0
1654696880000|2022-06-08 14:01:20|27276.51|27276.51|27280.05|27280.05|27280.05|27280.05|27276.51|27276.51|0
1654696900000|2022-06-08 14:01:40|27283.58|27283.58|27283.58|27283.58|27283.58|27283.58|27283.58|27283.58|0
1654696910000|2022-06-08 14:01:50|27294.19|27294.19|27297.72|27297.72|27297.72|27297.72|27294.19|27294.19|0
1654696920000|2022-06-08 14:02:00|27294.19|27294.19|27290.95|27290.95|27294.19|27294.19|27290.65|27290.65|0
1654696930000|2022-06-08 14:02:10|27290.71|27290.71|27276.57|27276.57|27290.71|27290.71|27276.57|27276.57|0
1654696940000|2022-06-08 14:02:20|27273.04|27273.04|27273.04|27273.04|27273.04|27273.04|27273.04|27273.04|0
1654696950000|2022-06-08 14:02:30|27272.44|27272.44|27275.97|27275.97|27275.97|27275.97|27272.44|27272.44|0
1654696970000|2022-06-08 14:02:50|27276.57|27276.57|27276.57|27276.57|27276.57|27276.57|27276.57|27276.57|0
1654696980000|2022-06-08 14:03:00|27276.87|27276.87|27277.17|27277.17|27277.17|27277.17|27276.87|27276.87|0
1654696990000|2022-06-08 14:03:10|27273.64|27273.64|27273.64|27273.64|27277.17|27277.17|27273.64|27273.64|0
1654697010000|2022-06-08 14:03:30|27277.17|27277.17|27291.31|27291.31|27291.31|27291.31|27277.17|27277.17|0
1654697020000|2022-06-08 14:03:40|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|27284.24|0
1654697030000|2022-06-08 14:03:50|27287.78|27287.78|27291.31|27291.31|27291.31|27291.31|27284.24|27284.24|0
1654697040000|2022-06-08 14:04:00|27287.78|27287.78|27280.71|27280.71|27287.78|27287.78|27280.71|27280.71|0
1654697050000|2022-06-08 14:04:10|27277.17|27277.17|27277.17|27277.17|27277.17|27277.17|27277.17|27277.17|0
1654697080000|2022-06-08 14:04:40|27280.71|27280.71|27280.71|27280.71|27280.71|27280.71|27280.71|27280.71|0
1654697090000|2022-06-08 14:04:50|27284.24|27284.24|27273.64|27273.64|27284.24|27284.24|27273.64|27273.64|0
1654697100000|2022-06-08 14:05:00|27255.96|27255.96|27248.89|27248.89|27255.96|27255.96|27248.89|27248.89|0
1654697110000|2022-06-08 14:05:10|27259.5|27259.5|27263.03|27263.03|27263.03|27263.03|27259.5|27259.5|0
1654697120000|2022-06-08 14:05:20|27262.73|27262.73|27262.73|27262.73|27262.73|27262.73|27262.43|27262.43|0
1654697140000|2022-06-08 14:05:40|27262.43|27262.43|27262.43|27262.43|27262.43|27262.43|27258.9|27258.9|0
1654697150000|2022-06-08 14:05:50|27269.5|27269.5|27269.5|27269.5|27269.5|27269.5|27269.5|27269.5|0
1654697160000|2022-06-08 14:06:00|27283.64|27283.64|27294.25|27294.25|27294.25|27294.25|27283.64|27283.64|0
1654697200000|2022-06-08 14:06:40|27293.95|27293.95|27297.48|27297.48|27297.48|27297.48|27293.95|27293.95|0
1654697210000|2022-06-08 14:06:50|27304.55|27304.55|27300.72|27300.72|27304.55|27304.55|27300.72|27300.72|0
1654697220000|2022-06-08 14:07:00|27304.25|27304.25|27304.85|27304.85|27304.85|27304.85|27300.72|27300.72|0
1654697230000|2022-06-08 14:07:10|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|0
1654697240000|2022-06-08 14:07:20|27297.78|27297.78|27297.78|27297.78|27297.78|27297.78|27297.78|27297.78|0
1654697290000|2022-06-08 14:08:10|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|27301.32|0
1654697300000|2022-06-08 14:08:20|27297.78|27297.78|27290.71|27290.71|27297.78|27297.78|27290.71|27290.71|0
1654697310000|2022-06-08 14:08:30|27297.78|27297.78|27297.78|27297.78|27297.78|27297.78|27297.78|27297.78|0
1654697320000|2022-06-08 14:08:40|27294.25|27294.25|27290.71|27290.71|27294.25|27294.25|27290.71|27290.71|0
1654697380000|2022-06-08 14:09:40|27287.18|27287.18|27283.4|27283.4|27287.18|27287.18|27283.4|27283.4|0
1654697400000|2022-06-08 14:10:00|27286.94|27286.94|27286.94|27286.94|27286.94|27286.94|27286.94|27286.94|0
1654697410000|2022-06-08 14:10:10|27290.47|27290.47|27285.73|27285.73|27290.47|27290.47|27285.73|27285.73|0
1654697420000|2022-06-08 14:10:20|27292.8|27292.8|27296.34|27296.34|27296.34|27296.34|27292.8|27292.8|0
1654697440000|2022-06-08 14:10:40|27296.58|27296.58|27288.91|27288.91|27296.58|27296.58|27288.91|27288.91|0
1654697450000|2022-06-08 14:10:50|27289.21|27289.21|27285.68|27285.68|27289.21|27289.21|27285.68|27285.68|0
1654697460000|2022-06-08 14:11:00|27289.21|27289.21|27289.21|27289.21|27289.21|27289.21|27289.21|27289.21|0
1654697490000|2022-06-08 14:11:30|27292.74|27292.74|27285.27|27285.27|27292.74|27292.74|27285.27|27285.27|0
1654697500000|2022-06-08 14:11:40|27288.8|27288.8|27285.27|27285.27|27288.8|27288.8|27285.27|27285.27|0
1654697510000|2022-06-08 14:11:50|27288.8|27288.8|27288.8|27288.8|27288.8|27288.8|27288.8|27288.8|0
1654697530000|2022-06-08 14:12:10|27281.73|27281.73|27274.66|27274.66|27281.73|27281.73|27274.66|27274.66|0
1654697550000|2022-06-08 14:12:30|27273.76|27273.76|27270.22|27270.22|27273.76|27273.76|27270.22|27270.22|0
1654697560000|2022-06-08 14:12:40|27277.29|27277.29|27277.29|27277.29|27277.29|27277.29|27277.29|27277.29|0
1654697570000|2022-06-08 14:12:50|27280.83|27280.83|27280.83|27280.83|27280.83|27280.83|27280.83|27280.83|0
1654697580000|2022-06-08 14:13:00|27284.36|27284.36|27291.43|27291.43|27291.43|27291.43|27284.36|27284.36|0
1654697590000|2022-06-08 14:13:10|27291.73|27291.73|27291.73|27291.73|27291.73|27291.73|27291.73|27291.73|0
1654697600000|2022-06-08 14:13:20|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1654697610000|2022-06-08 14:13:30|27291.73|27291.73|27291.73|27291.73|27292.03|27292.03|27291.73|27291.73|0
1654697620000|2022-06-08 14:13:40|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|27288.2|0
1654697630000|2022-06-08 14:13:50|27295.27|27295.27|27295.27|27295.27|27295.27|27295.27|27295.27|27295.27|0
1654697640000|2022-06-08 14:14:00|27291.73|27291.73|27292.14|27292.14|27292.14|27292.14|27291.73|27291.73|0
1654697650000|2022-06-08 14:14:10|27291.84|27291.84|27284.77|27284.77|27291.84|27291.84|27284.77|27284.77|0
1654697660000|2022-06-08 14:14:20|27281.24|27281.24|27281.24|27281.24|27281.24|27281.24|27281.24|27281.24|0
1654697670000|2022-06-08 14:14:30|27277.7|27277.7|27277.7|27277.7|27277.7|27277.7|27277.7|27277.7|0
1654697680000|2022-06-08 14:14:40|27274.17|27274.17|27274.17|27274.17|27274.17|27274.17|27274.17|27274.17|0
1654697700000|2022-06-08 14:15:00|27270.63|27270.63|27266.28|27266.28|27270.63|27270.63|27266.28|27266.28|0
1654697720000|2022-06-08 14:15:20|27269.81|27269.81|27273.35|27273.35|27273.35|27273.35|27269.81|27269.81|0
1654697730000|2022-06-08 14:15:30|27272.75|27272.75|27269.51|27269.51|27273.05|27273.05|27269.51|27269.51|0
1654697740000|2022-06-08 14:15:40|27265.98|27265.98|27269.51|27269.51|27269.51|27269.51|27265.98|27265.98|0
1654697760000|2022-06-08 14:16:00|27270.11|27270.11|27270.11|27270.11|27270.11|27270.11|27270.11|27270.11|0
1654697780000|2022-06-08 14:16:20|27266.58|27266.58|27266.58|27266.58|27266.58|27266.58|27266.58|27266.58|0
1654697800000|2022-06-08 14:16:40|27263.05|27263.05|27263.05|27263.05|27263.05|27263.05|27263.05|27263.05|0
1654697810000|2022-06-08 14:16:50|27259.51|27259.51|27252.44|27252.44|27259.51|27259.51|27252.44|27252.44|0
1654697820000|2022-06-08 14:17:00|27248.91|27248.91|27241.84|27241.84|27248.91|27248.91|27241.84|27241.84|0
1654697830000|2022-06-08 14:17:10|27241.54|27241.54|27241.23|27241.23|27241.54|27241.54|27241.23|27241.23|0
1654697840000|2022-06-08 14:17:20|27240.99|27240.99|27237.46|27237.46|27240.99|27240.99|27237.46|27237.46|0
1654697850000|2022-06-08 14:17:30|27236.86|27236.86|27240.09|27240.09|27240.39|27240.39|27236.86|27236.86|0
1654697860000|2022-06-08 14:17:40|27247.16|27247.16|27247.16|27247.16|27247.16|27247.16|27247.16|27247.16|0
1654697870000|2022-06-08 14:17:50|27243.63|27243.63|27244.53|27244.53|27244.53|27244.53|27243.63|27243.63|0
1654697880000|2022-06-08 14:18:00|27251.6|27251.6|27251.6|27251.6|27251.6|27251.6|27251.6|27251.6|0
1654697900000|2022-06-08 14:18:20|27251.19|27251.19|27251.19|27251.19|27251.19|27251.19|27251.19|27251.19|0
1654697920000|2022-06-08 14:18:40|27240.58|27240.58|27244.12|27244.12|27244.12|27244.12|27240.58|27240.58|0
1654697930000|2022-06-08 14:18:50|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|27247.65|0
1654697950000|2022-06-08 14:19:10|27251.19|27251.19|27255.32|27255.32|27255.32|27255.32|27251.19|27251.19|0
1654697960000|2022-06-08 14:19:20|27262.39|27262.39|27262.39|27262.39|27262.39|27262.39|27262.39|27262.39|0
1654697980000|2022-06-08 14:19:40|27266.83|27266.83|27270.36|27270.36|27270.36|27270.36|27266.83|27266.83|0
1654697990000|2022-06-08 14:19:50|27270.97|27270.97|27279.05|27279.05|27279.05|27279.05|27270.97|27270.97|0
1654698000000|2022-06-08 14:20:00|27293.19|27293.19|27300.26|27300.26|27300.26|27300.26|27293.19|27293.19|0
1654698010000|2022-06-08 14:20:10|27307.32|27307.32|27307.32|27307.32|27307.32|27307.32|27307.32|27307.32|0
1654698020000|2022-06-08 14:20:20|27310.86|27310.86|27317.93|27317.93|27317.93|27317.93|27310.86|27310.86|0
1654698030000|2022-06-08 14:20:30|27318.23|27318.23|27318.23|27318.23|27318.23|27318.23|27318.23|27318.23|0
1654698050000|2022-06-08 14:20:50|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|27321.76|0
1654698070000|2022-06-08 14:21:10|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|27325.3|0
1654698080000|2022-06-08 14:21:20|27328.83|27328.83|27332.67|27332.67|27332.67|27332.67|27328.83|27328.83|0
1654698090000|2022-06-08 14:21:30|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|27322.07|27322.07|0
1654698100000|2022-06-08 14:21:40|27336.2|27336.2|27336.2|27336.2|27336.2|27336.2|27336.2|27336.2|0
1654698110000|2022-06-08 14:21:50|27339.74|27339.74|27340.04|27340.04|27340.34|27340.34|27339.74|27339.74|0
1654698120000|2022-06-08 14:22:00|27339.74|27339.74|27339.74|27339.74|27339.74|27339.74|27339.74|27339.74|0
1654698140000|2022-06-08 14:22:20|27332.67|27332.67|27322.07|27322.07|27332.67|27332.67|27322.07|27322.07|0
1654698150000|2022-06-08 14:22:30|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|27329.14|0
1654698160000|2022-06-08 14:22:40|27332.67|27332.67|27329.14|27329.14|27332.67|27332.67|27329.14|27329.14|0
1654698170000|2022-06-08 14:22:50|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|27329.44|0
1654698180000|2022-06-08 14:23:00|27332.97|27332.97|27333.27|27333.27|27333.27|27333.27|27332.97|27332.97|0
1654698190000|2022-06-08 14:23:10|27329.74|27329.74|27322.67|27322.67|27329.74|27329.74|27322.67|27322.67|0
1654698200000|2022-06-08 14:23:20|27319.13|27319.13|27319.13|27319.13|27319.13|27319.13|27319.13|27319.13|0
1654698210000|2022-06-08 14:23:30|27315.6|27315.6|27315|27315|27315.6|27315.6|27314.7|27314.7|0
1654698220000|2022-06-08 14:23:40|27311.46|27311.46|27311.46|27311.46|27311.46|27311.46|27311.46|27311.46|0
1654698230000|2022-06-08 14:23:50|27315|27315|27315|27315|27315|27315|27315|27315|0
1654698260000|2022-06-08 14:24:20|27318.53|27318.53|27329.14|27329.14|27329.14|27329.14|27318.53|27318.53|0
1654698270000|2022-06-08 14:24:30|27325.6|27325.6|27322.07|27322.07|27325.6|27325.6|27322.07|27322.07|0
1654698280000|2022-06-08 14:24:40|27322.37|27322.37|27322.37|27322.37|27322.37|27322.37|27322.37|27322.37|0
1654698290000|2022-06-08 14:24:50|27325.9|27325.9|27325.49|27325.49|27325.9|27325.9|27325.49|27325.49|0
1654698310000|2022-06-08 14:25:10|27321.96|27321.96|27311.35|27311.35|27321.96|27321.96|27311.35|27311.35|0
1654698340000|2022-06-08 14:25:40|27304.28|27304.28|27303.98|27303.98|27304.28|27304.28|27303.98|27303.98|0
1654698370000|2022-06-08 14:26:10|27307.52|27307.52|27307.52|27307.52|27307.52|27307.52|27307.52|27307.52|0
1654698380000|2022-06-08 14:26:20|27303.98|27303.98|27303.98|27303.98|27303.98|27303.98|27303.98|27303.98|0
1654698390000|2022-06-08 14:26:30|27296.91|27296.91|27300.45|27300.45|27300.45|27300.45|27296.91|27296.91|0
1654698400000|2022-06-08 14:26:40|27303.98|27303.98|27307.52|27307.52|27307.52|27307.52|27303.98|27303.98|0
1654698410000|2022-06-08 14:26:50|27306.61|27306.61|27307.22|27307.22|27307.22|27307.22|27306.61|27306.61|0
1654698420000|2022-06-08 14:27:00|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|27310.75|0
1654698430000|2022-06-08 14:27:10|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|0
1654698460000|2022-06-08 14:27:40|27303.68|27303.68|27303.68|27303.68|27303.68|27303.68|27303.68|27303.68|0
1654698470000|2022-06-08 14:27:50|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|0
1654698480000|2022-06-08 14:28:00|27310.75|27310.75|27314.29|27314.29|27314.29|27314.29|27310.75|27310.75|0
1654698500000|2022-06-08 14:28:20|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|27307.22|0
1654698510000|2022-06-08 14:28:30|27305.71|27305.71|27309.25|27309.25|27309.25|27309.25|27305.71|27305.71|0
1654698530000|2022-06-08 14:28:50|27305.71|27305.71|27309.25|27309.25|27309.25|27309.25|27305.71|27305.71|0
1654698540000|2022-06-08 14:29:00|27308.35|27308.35|27301.64|27301.64|27308.95|27308.95|27301.64|27301.64|0
1654698560000|2022-06-08 14:29:20|27298.1|27298.1|27294.27|27294.27|27298.1|27298.1|27294.27|27294.27|0
1654698570000|2022-06-08 14:29:30|27290.73|27290.73|27291.33|27291.33|27291.33|27291.33|27290.73|27290.73|0
1654698580000|2022-06-08 14:29:40|27294.87|27294.87|27295.69|27295.69|27295.69|27295.69|27294.87|27294.87|0
1654698600000|2022-06-08 14:30:00|27295.44|27295.44|27284.24|27284.24|27295.44|27295.44|27284.24|27284.24|0
1654698610000|2022-06-08 14:30:10|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|0
1654698630000|2022-06-08 14:30:30|27290.49|27290.49|27297.86|27297.86|27297.86|27297.86|27290.49|27290.49|0
1654698650000|2022-06-08 14:30:50|27298.16|27298.16|27298.16|27298.16|27298.16|27298.16|27298.16|27298.16|0
1654698660000|2022-06-08 14:31:00|27294.62|27294.62|27294.62|27294.62|27294.62|27294.62|27294.62|27294.62|0
1654698680000|2022-06-08 14:31:20|27291.09|27291.09|27298.16|27298.16|27298.16|27298.16|27291.09|27291.09|0
1654698690000|2022-06-08 14:31:30|27301.69|27301.69|27308.76|27308.76|27308.76|27308.76|27301.69|27301.69|0
1654698700000|2022-06-08 14:31:40|27309.17|27309.17|27309.17|27309.17|27309.17|27309.17|27309.17|27309.17|0
1654698710000|2022-06-08 14:31:50|27305.64|27305.64|27305.64|27305.64|27305.64|27305.64|27305.64|27305.64|0
1654698720000|2022-06-08 14:32:00|27305.94|27305.94|27302.4|27302.4|27305.94|27305.94|27302.4|27302.4|0
1654698730000|2022-06-08 14:32:10|27302.71|27302.71|27303.01|27303.01|27303.01|27303.01|27299.17|27299.17|0
1654698740000|2022-06-08 14:32:20|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|27299.47|0
1654698750000|2022-06-08 14:32:30|27303.01|27303.01|27303.61|27303.61|27303.61|27303.61|27303.01|27303.01|0
1654698760000|2022-06-08 14:32:40|27307.14|27307.14|27307.14|27307.14|27310.68|27310.68|27307.14|27307.14|0
1654698790000|2022-06-08 14:33:10|27308.04|27308.04|27308.04|27308.04|27308.04|27308.04|27307.44|27307.44|0
1654698810000|2022-06-08 14:33:30|27304.51|27304.51|27304.51|27304.51|27304.51|27304.51|27304.51|27304.51|0
1654698820000|2022-06-08 14:33:40|27308.04|27308.04|27308.53|27308.53|27308.94|27308.94|27308.04|27308.04|0
1654698830000|2022-06-08 14:33:50|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|27312.07|0
1654698840000|2022-06-08 14:34:00|27305|27305|27305|27305|27305|27305|27305|27305|0
1654698850000|2022-06-08 14:34:10|27301.46|27301.46|27312.97|27312.97|27312.97|27312.97|27301.46|27301.46|0
1654698880000|2022-06-08 14:34:40|27305.9|27305.9|27302.37|27302.37|27305.9|27305.9|27302.37|27302.37|0
1654698890000|2022-06-08 14:34:50|27298.83|27298.83|27298.83|27298.83|27298.83|27298.83|27298.83|27298.83|0
1654698900000|2022-06-08 14:35:00|27299.13|27299.13|27302.06|27302.06|27302.67|27302.67|27298.4|27298.4|0
1654698910000|2022-06-08 14:35:10|27305.6|27305.6|27305.6|27305.6|27305.6|27305.6|27305.6|27305.6|0
1654698920000|2022-06-08 14:35:20|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|27305.3|0
1654698930000|2022-06-08 14:35:30|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|27304.7|0
1654698940000|2022-06-08 14:35:40|27308.23|27308.23|27308.23|27308.23|27308.23|27308.23|27308.23|27308.23|0
1654698950000|2022-06-08 14:35:50|27304.7|27304.7|27302.27|27302.27|27304.7|27304.7|27302.27|27302.27|0
1654698960000|2022-06-08 14:36:00|27298.73|27298.73|27298.73|27298.73|27298.73|27298.73|27298.73|27298.73|0
1654698970000|2022-06-08 14:36:10|27305.8|27305.8|27305.8|27305.8|27305.8|27305.8|27305.8|27305.8|0
1654698990000|2022-06-08 14:36:30|27309.34|27309.34|27309.34|27309.34|27309.34|27309.34|27309.34|27309.34|0
1654699010000|2022-06-08 14:36:50|27308.93|27308.93|27308.93|27308.93|27308.93|27308.93|27308.93|27308.93|0
1654699020000|2022-06-08 14:37:00|27309.23|27309.23|27318.63|27318.63|27319.83|27319.83|27309.23|27309.23|0
1654699030000|2022-06-08 14:37:10|27311.56|27311.56|27311.56|27311.56|27311.56|27311.56|27311.56|27311.56|0
1654699040000|2022-06-08 14:37:20|27315.1|27315.1|27315.1|27315.1|27315.1|27315.1|27315.1|27315.1|0
1654699060000|2022-06-08 14:37:40|27311.56|27311.56|27311.86|27311.86|27311.86|27311.86|27311.56|27311.56|0
1654699070000|2022-06-08 14:37:50|27308.33|27308.33|27308.33|27308.33|27308.33|27308.33|27308.33|27308.33|0
1654699080000|2022-06-08 14:38:00|27304.79|27304.79|27304.79|27304.79|27304.79|27304.79|27304.79|27304.79|0
1654699090000|2022-06-08 14:38:10|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|27297.72|0
1654699100000|2022-06-08 14:38:20|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|27297.42|0
1654699120000|2022-06-08 14:38:40|27300.96|27300.96|27293.89|27293.89|27300.96|27300.96|27293.89|27293.89|0
1654699130000|2022-06-08 14:38:50|27290.35|27290.35|27290.35|27290.35|27290.35|27290.35|27290.35|27290.35|0
1654699140000|2022-06-08 14:39:00|27286.82|27286.82|27286.82|27286.82|27286.82|27286.82|27286.82|27286.82|0
1654699160000|2022-06-08 14:39:20|27283.28|27283.28|27283.28|27283.28|27283.28|27283.28|27283.28|27283.28|0
1654699170000|2022-06-08 14:39:30|27282.87|27282.87|27282.87|27282.87|27282.87|27282.87|27282.87|27282.87|0
1654699190000|2022-06-08 14:39:50|27282.57|27282.57|27282.57|27282.57|27282.57|27282.57|27282.57|27282.57|0
1654699200000|2022-06-08 14:40:00|27282.27|27282.27|27285.81|27285.81|27285.81|27285.81|27282.27|27282.27|0
1654699210000|2022-06-08 14:40:10|27285.51|27285.51|27285.51|27285.51|27285.51|27285.51|27285.51|27285.51|0
1654699240000|2022-06-08 14:40:40|27285.1|27285.1|27285.1|27285.1|27285.1|27285.1|27285.1|27285.1|0
1654699250000|2022-06-08 14:40:50|27288.63|27288.63|27299.54|27299.54|27299.54|27299.54|27288.63|27288.63|0
1654699260000|2022-06-08 14:41:00|27299.84|27299.84|27299.05|27299.05|27299.84|27299.84|27299.05|27299.05|0
1654699290000|2022-06-08 14:41:30|27299.54|27299.54|27299.05|27299.05|27299.54|27299.54|27299.05|27299.05|0
1654699310000|2022-06-08 14:41:50|27299.29|27299.29|27295.76|27295.76|27299.29|27299.29|27295.76|27295.76|0
1654699320000|2022-06-08 14:42:00|27299.29|27299.29|27302.83|27302.83|27302.83|27302.83|27299.29|27299.29|0
1654699330000|2022-06-08 14:42:10|27299.29|27299.29|27295.46|27295.46|27299.29|27299.29|27295.46|27295.46|0
1654699340000|2022-06-08 14:42:20|27291.92|27291.92|27291.92|27291.92|27291.92|27291.92|27291.92|27291.92|0
1654699370000|2022-06-08 14:42:50|27288.39|27288.39|27291.92|27291.92|27291.92|27291.92|27288.39|27288.39|0
1654699380000|2022-06-08 14:43:00|27290.42|27290.42|27301.93|27301.93|27301.93|27301.93|27290.42|27290.42|0
1654699390000|2022-06-08 14:43:10|27294.86|27294.86|27294.56|27294.56|27294.86|27294.86|27294.56|27294.56|0
1654699400000|2022-06-08 14:43:20|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|27301.63|0
1654699410000|2022-06-08 14:43:30|27298.09|27298.09|27297.68|27297.68|27298.09|27298.09|27297.68|27297.68|0
1654699430000|2022-06-08 14:43:50|27294.15|27294.15|27296.48|27296.48|27296.48|27296.48|27292.95|27292.95|0
1654699440000|2022-06-08 14:44:00|27300.02|27300.02|27303.55|27303.55|27307.09|27307.09|27300.02|27300.02|0
1654699450000|2022-06-08 14:44:10|27303.07|27303.07|27303.07|27303.07|27303.07|27303.07|27303.07|27303.07|0
1654699460000|2022-06-08 14:44:20|27306.6|27306.6|27303.07|27303.07|27306.6|27306.6|27303.07|27303.07|0
1654699470000|2022-06-08 14:44:30|27299.53|27299.53|27299.53|27299.53|27299.53|27299.53|27299.53|27299.53|0
1654699490000|2022-06-08 14:44:50|27296|27296|27292.46|27292.46|27296|27296|27292.46|27292.46|0
1654699510000|2022-06-08 14:45:10|27292.22|27292.22|27291.98|27291.98|27292.22|27292.22|27291.98|27291.98|0
1654699520000|2022-06-08 14:45:20|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|27292.58|0
1654699530000|2022-06-08 14:45:30|27289.04|27289.04|27281.97|27281.97|27289.04|27289.04|27281.97|27281.97|0
1654699540000|2022-06-08 14:45:40|27285.51|27285.51|27285.51|27285.51|27285.51|27285.51|27285.51|27285.51|0
1654699550000|2022-06-08 14:45:50|27286.11|27286.11|27286.11|27286.11|27286.11|27286.11|27286.11|27286.11|0
1654699560000|2022-06-08 14:46:00|27282.57|27282.57|27282.57|27282.57|27282.57|27282.57|27282.57|27282.57|0
1654699570000|2022-06-08 14:46:10|27279.04|27279.04|27279.04|27279.04|27279.04|27279.04|27279.04|27279.04|0
1654699580000|2022-06-08 14:46:20|27282.57|27282.57|27286.11|27286.11|27286.11|27286.11|27282.57|27282.57|0
1654699590000|2022-06-08 14:46:30|27289.64|27289.64|27289.64|27289.64|27289.64|27289.64|27289.64|27289.64|0
1654699610000|2022-06-08 14:46:50|27293.18|27293.18|27303.67|27303.67|27304.08|27304.08|27293.18|27293.18|0
1654699620000|2022-06-08 14:47:00|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|27300.14|0
1654699640000|2022-06-08 14:47:20|27300.55|27300.55|27300.55|27300.55|27300.55|27300.55|27300.55|27300.55|0
1654699650000|2022-06-08 14:47:30|27304.08|27304.08|27304.08|27304.08|27304.08|27304.08|27304.08|27304.08|0
1654699670000|2022-06-08 14:47:50|27311.15|27311.15|27311.15|27311.15|27311.15|27311.15|27311.15|27311.15|0
1654699690000|2022-06-08 14:48:10|27304.08|27304.08|27307.38|27307.38|27307.62|27307.62|27304.08|27304.08|0
1654699700000|2022-06-08 14:48:20|27310.91|27310.91|27325.05|27325.05|27325.05|27325.05|27310.91|27310.91|0
1654699710000|2022-06-08 14:48:30|27328.59|27328.59|27328.59|27328.59|27328.59|27328.59|27328.59|27328.59|0
1654699720000|2022-06-08 14:48:40|27325.05|27325.05|27325.05|27325.05|27325.05|27325.05|27325.05|27325.05|0
1654699730000|2022-06-08 14:48:50|27324.75|27324.75|27325.05|27325.05|27325.05|27325.05|27324.75|27324.75|0
1654699740000|2022-06-08 14:49:00|27325.46|27325.46|27325.46|27325.46|27325.46|27325.46|27325.46|27325.46|0
1654699780000|2022-06-08 14:49:40|27321.93|27321.93|27318.39|27318.39|27321.93|27321.93|27318.39|27318.39|0
1654699790000|2022-06-08 14:49:50|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|27314.86|0
1654699800000|2022-06-08 14:50:00|27307.79|27307.79|27314.86|27314.86|27318.39|27318.39|27307.79|27307.79|0
1654699810000|2022-06-08 14:50:10|27315.16|27315.16|27315.46|27315.46|27315.46|27315.46|27315.16|27315.16|0
1654699820000|2022-06-08 14:50:20|27318.99|27318.99|27322.83|27322.83|27322.83|27322.83|27318.99|27318.99|0
1654699840000|2022-06-08 14:50:40|27326.36|27326.36|27322.83|27322.83|27326.36|27326.36|27322.83|27322.83|0
1654699860000|2022-06-08 14:51:00|27322.42|27322.42|27322.42|27322.42|27322.42|27322.42|27322.42|27322.42|0
1654699870000|2022-06-08 14:51:10|27318.88|27318.88|27315.35|27315.35|27318.88|27318.88|27315.35|27315.35|0
1654699890000|2022-06-08 14:51:30|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|27311.81|0
1654699910000|2022-06-08 14:51:50|27315.35|27315.35|27318.88|27318.88|27318.88|27318.88|27315.35|27315.35|0
1654699920000|2022-06-08 14:52:00|27318.58|27318.58|27318.58|27318.58|27318.58|27318.58|27318.58|27318.58|0
1654699930000|2022-06-08 14:52:10|27322.12|27322.12|27322.12|27322.12|27322.12|27322.12|27322.12|27322.12|0
1654699970000|2022-06-08 14:52:50|27321.63|27321.63|27321.15|27321.15|27321.63|27321.63|27321.15|27321.15|0
1654699980000|2022-06-08 14:53:00|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|27321.39|0
1654699990000|2022-06-08 14:53:10|27321.63|27321.63|27321.63|27321.63|27321.63|27321.63|27321.63|27321.63|0
1654700010000|2022-06-08 14:53:30|27318.1|27318.1|27321.63|27321.63|27321.63|27321.63|27318.1|27318.1|0
1654700050000|2022-06-08 14:54:10|27328.7|27328.7|27339.61|27339.61|27339.61|27339.61|27328.7|27328.7|0
1654700060000|2022-06-08 14:54:20|27339.91|27339.91|27340.21|27340.21|27340.21|27340.21|27339.91|27339.91|0
1654700070000|2022-06-08 14:54:30|27343.74|27343.74|27343.74|27343.74|27343.74|27343.74|27343.74|27343.74|0
1654700080000|2022-06-08 14:54:40|27350.81|27350.81|27355.77|27355.77|27355.77|27355.77|27350.81|27350.81|0
1654700100000|2022-06-08 14:55:00|27352.23|27352.23|27345.16|27345.16|27352.23|27352.23|27345.16|27345.16|0
1654700110000|2022-06-08 14:55:10|27348.7|27348.7|27348.7|27348.7|27348.7|27348.7|27348.7|27348.7|0
1654700120000|2022-06-08 14:55:20|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|0
1654700130000|2022-06-08 14:55:30|27351.82|27351.82|27351.82|27351.82|27351.82|27351.82|27351.82|27351.82|0
1654700150000|2022-06-08 14:55:50|27355.36|27355.36|27355.06|27355.06|27355.36|27355.36|27355.06|27355.06|0
1654700160000|2022-06-08 14:56:00|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|0
1654700170000|2022-06-08 14:56:10|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|27351.52|0
1654700180000|2022-06-08 14:56:20|27347.99|27347.99|27351.52|27351.52|27351.52|27351.52|27347.99|27347.99|0
1654700190000|2022-06-08 14:56:30|27355.06|27355.06|27355.06|27355.06|27355.06|27355.06|27355.06|27355.06|0
1654700200000|2022-06-08 14:56:40|27351.52|27351.52|27351.82|27351.82|27351.82|27351.82|27351.52|27351.52|0
1654700210000|2022-06-08 14:56:50|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|27348.29|0
1654700230000|2022-06-08 14:57:10|27351.82|27351.82|27344.75|27344.75|27351.82|27351.82|27344.75|27344.75|0
1654700240000|2022-06-08 14:57:20|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|27344.45|0
1654700250000|2022-06-08 14:57:30|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|27347.99|0
1654700280000|2022-06-08 14:58:00|27351.52|27351.52|27355.06|27355.06|27355.06|27355.06|27351.52|27351.52|0
1654700290000|2022-06-08 14:58:10|27358.59|27358.59|27362.13|27362.13|27362.13|27362.13|27358.59|27358.59|0
1654700330000|2022-06-08 14:58:50|27358.59|27358.59|27358.59|27358.59|27358.59|27358.59|27358.59|27358.59|0
1654700340000|2022-06-08 14:59:00|27355.06|27355.06|27358.59|27358.59|27358.59|27358.59|27355.06|27355.06|0
1654700350000|2022-06-08 14:59:10|27358.29|27358.29|27361.83|27361.83|27361.83|27361.83|27358.29|27358.29|0
1654700390000|2022-06-08 14:59:50|27368.9|27368.9|27370.13|27370.13|27370.13|27370.13|27368.9|27368.9|0
1654700400000|2022-06-08 15:00:00|27370.43|27370.43|27370.02|27370.02|27370.43|27370.43|27370.02|27370.02|0
1654700410000|2022-06-08 15:00:10|27373.55|27373.55|27377.09|27377.09|27377.09|27377.09|27373.55|27373.55|0
1654700420000|2022-06-08 15:00:20|27380.62|27380.62|27384.16|27384.16|27384.16|27384.16|27380.62|27380.62|0
1654700430000|2022-06-08 15:00:30|27380.62|27380.62|27380.32|27380.32|27380.62|27380.62|27380.32|27380.32|0
1654700470000|2022-06-08 15:01:10|27376.79|27376.79|27369.72|27369.72|27376.79|27376.79|27369.72|27369.72|0
1654700480000|2022-06-08 15:01:20|27366.18|27366.18|27366.48|27366.48|27366.48|27366.48|27366.18|27366.18|0
1654700490000|2022-06-08 15:01:30|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|27370.02|0
1654700510000|2022-06-08 15:01:50|27373.55|27373.55|27373.55|27373.55|27373.55|27373.55|27373.55|27373.55|0
1654700530000|2022-06-08 15:02:10|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|0
1654700580000|2022-06-08 15:03:00|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|0
1654700620000|2022-06-08 15:03:40|27373.25|27373.25|27369.72|27369.72|27373.25|27373.25|27369.72|27369.72|0
1654700630000|2022-06-08 15:03:50|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|27373.25|0
1654700640000|2022-06-08 15:04:00|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|27369.72|0
1654700650000|2022-06-08 15:04:10|27376.79|27376.79|27380.32|27380.32|27380.32|27380.32|27376.79|27376.79|0
1654700660000|2022-06-08 15:04:20|27380.92|27380.92|27381.33|27381.33|27381.33|27381.33|27380.92|27380.92|0
1654700670000|2022-06-08 15:04:30|27377.8|27377.8|27374.26|27374.26|27377.8|27377.8|27374.26|27374.26|0
1654700680000|2022-06-08 15:04:40|27377.8|27377.8|27377.8|27377.8|27377.8|27377.8|27377.8|27377.8|0
1654700690000|2022-06-08 15:04:50|27374.26|27374.26|27377.8|27377.8|27377.8|27377.8|27374.26|27374.26|0
1654700710000|2022-06-08 15:05:10|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|27374.26|0
1654700720000|2022-06-08 15:05:20|27377.8|27377.8|27381.33|27381.33|27381.33|27381.33|27377.8|27377.8|0
1654700740000|2022-06-08 15:05:40|27381.03|27381.03|27381.33|27381.33|27381.33|27381.33|27381.03|27381.03|0
1654700750000|2022-06-08 15:05:50|27381.03|27381.03|27377.5|27377.5|27381.03|27381.03|27373.96|27373.96|0
1654700760000|2022-06-08 15:06:00|27377.26|27377.26|27381.09|27381.09|27381.09|27381.09|27377.26|27377.26|0
1654700770000|2022-06-08 15:06:10|27384.63|27384.63|27381.09|27381.09|27384.63|27384.63|27381.09|27381.09|0
1654700780000|2022-06-08 15:06:20|27377.56|27377.56|27377.56|27377.56|27377.56|27377.56|27377.56|27377.56|0
1654700790000|2022-06-08 15:06:30|27377.26|27377.26|27380.79|27380.79|27380.79|27380.79|27377.26|27377.26|0
1654700810000|2022-06-08 15:06:50|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|27377.26|0
1654700830000|2022-06-08 15:07:10|27373.72|27373.72|27370.43|27370.43|27373.96|27373.96|27370.43|27370.43|0
1654700840000|2022-06-08 15:07:20|27373.96|27373.96|27370.43|27370.43|27373.96|27373.96|27370.43|27370.43|0
1654700850000|2022-06-08 15:07:30|27371.33|27371.33|27371.33|27371.33|27371.33|27371.33|27371.33|27371.33|0
1654700860000|2022-06-08 15:07:40|27374.86|27374.86|27372.23|27372.23|27374.86|27374.86|27371.33|27371.33|0
1654700870000|2022-06-08 15:07:50|27371.82|27371.82|27371.82|27371.82|27371.82|27371.82|27371.82|27371.82|0
1654700890000|2022-06-08 15:08:10|27372.23|27372.23|27372.23|27372.23|27372.23|27372.23|27372.23|27372.23|0
1654700900000|2022-06-08 15:08:20|27372.53|27372.53|27372.53|27372.53|27372.53|27372.53|27372.53|27372.53|0
1654700910000|2022-06-08 15:08:30|27376.07|27376.07|27386.67|27386.67|27386.67|27386.67|27376.07|27376.07|0
1654700920000|2022-06-08 15:08:40|27386.97|27386.97|27384.57|27384.57|27386.97|27386.97|27384.57|27384.57|0
1654700930000|2022-06-08 15:08:50|27381.03|27381.03|27377.5|27377.5|27381.03|27381.03|27377.5|27377.5|0
1654700950000|2022-06-08 15:09:10|27373.96|27373.96|27376.9|27376.9|27377.5|27377.5|27373.96|27373.96|0
1654700960000|2022-06-08 15:09:20|27380.43|27380.43|27380.43|27380.43|27380.43|27380.43|27380.43|27380.43|0
1654700980000|2022-06-08 15:09:40|27376.9|27376.9|27376.49|27376.49|27380.02|27380.02|27376.49|27376.49|0
1654700990000|2022-06-08 15:09:50|27372.95|27372.95|27372.95|27372.95|27372.95|27372.95|27372.95|27372.95|0
1654701010000|2022-06-08 15:10:10|27369.42|27369.42|27369.01|27369.01|27369.42|27369.42|27369.01|27369.01|0
1654701020000|2022-06-08 15:10:20|27368.11|27368.11|27368.11|27368.11|27368.11|27368.11|27368.11|27368.11|0
1654701040000|2022-06-08 15:10:40|27371.64|27371.64|27376.08|27376.08|27376.08|27376.08|27371.64|27371.64|0
1654701050000|2022-06-08 15:10:50|27375.59|27375.59|27375.84|27375.84|27375.84|27375.84|27375.47|27375.47|0
1654701070000|2022-06-08 15:11:10|27376.25|27376.25|27379.78|27379.78|27379.78|27379.78|27376.25|27376.25|0
1654701090000|2022-06-08 15:11:30|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|27379.18|0
1654701180000|2022-06-08 15:13:00|27375.64|27375.64|27375.23|27375.23|27375.64|27375.64|27375.23|27375.23|0
1654701190000|2022-06-08 15:13:10|27374.63|27374.63|27367.81|27367.81|27374.63|27374.63|27364.03|27364.03|0
1654701200000|2022-06-08 15:13:20|27371.34|27371.34|27371.34|27371.34|27371.34|27371.34|27371.34|27371.34|0
1654701220000|2022-06-08 15:13:40|27371.64|27371.64|27371.94|27371.94|27371.94|27371.94|27371.64|27371.64|0
1654701230000|2022-06-08 15:13:50|27375.48|27375.48|27375.48|27375.48|27375.48|27375.48|27375.48|27375.48|0
1654701250000|2022-06-08 15:14:10|27379.01|27379.01|27379.01|27379.01|27379.01|27379.01|27379.01|27379.01|0
1654701270000|2022-06-08 15:14:30|27378.71|27378.71|27378.71|27378.71|27378.71|27378.71|27378.71|27378.71|0
1654701280000|2022-06-08 15:14:40|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1654701290000|2022-06-08 15:14:50|27382.85|27382.85|27382.85|27382.85|27382.85|27382.85|27382.85|27382.85|0
1654701300000|2022-06-08 15:15:00|27386.38|27386.38|27382.85|27382.85|27386.38|27386.38|27382.85|27382.85|0
1654701310000|2022-06-08 15:15:10|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1654701340000|2022-06-08 15:15:40|27378.71|27378.71|27378.71|27378.71|27378.71|27378.71|27378.71|27378.71|0
1654701350000|2022-06-08 15:15:50|27378.11|27378.11|27377.81|27377.81|27378.11|27378.11|27377.81|27377.81|0
1654701360000|2022-06-08 15:16:00|27381.34|27381.34|27384.88|27384.88|27384.88|27384.88|27381.34|27381.34|0
1654701390000|2022-06-08 15:16:30|27384.58|27384.58|27384.88|27384.88|27384.88|27384.88|27384.58|27384.58|0
1654701400000|2022-06-08 15:16:40|27384.64|27384.64|27384.64|27384.64|27384.64|27384.64|27384.64|27384.64|0
1654701410000|2022-06-08 15:16:50|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|27384.34|0
1654701420000|2022-06-08 15:17:00|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|27391.41|0
1654701430000|2022-06-08 15:17:10|27394.94|27394.94|27398.48|27398.48|27398.48|27398.48|27394.94|27394.94|0
1654701440000|2022-06-08 15:17:20|27398.78|27398.78|27402.31|27402.31|27402.31|27402.31|27398.78|27398.78|0
1654701460000|2022-06-08 15:17:40|27405.85|27405.85|27406.15|27406.15|27406.15|27406.15|27405.85|27405.85|0
1654701470000|2022-06-08 15:17:50|27406.56|27406.56|27406.86|27406.86|27406.86|27406.86|27406.56|27406.56|0
1654701490000|2022-06-08 15:18:10|27410.39|27410.39|27417.76|27417.76|27417.76|27417.76|27410.39|27410.39|0
1654701500000|2022-06-08 15:18:20|27414.23|27414.23|27417.76|27417.76|27417.76|27417.76|27414.23|27414.23|0
1654701510000|2022-06-08 15:18:30|27417.16|27417.16|27420.7|27420.7|27420.7|27420.7|27417.16|27417.16|0
1654701530000|2022-06-08 15:18:50|27424.23|27424.23|27417.16|27417.16|27424.23|27424.23|27417.16|27417.16|0
1654701540000|2022-06-08 15:19:00|27420.7|27420.7|27420.7|27420.7|27420.7|27420.7|27420.7|27420.7|0
1654701580000|2022-06-08 15:19:40|27424.23|27424.23|27423.93|27423.93|27424.23|27424.23|27423.93|27423.93|0
1654701600000|2022-06-08 15:20:00|27420.4|27420.4|27413.63|27413.63|27420.4|27420.4|27413.33|27413.33|0
1654701610000|2022-06-08 15:20:10|27417.16|27417.16|27416.86|27416.86|27417.16|27417.16|27416.86|27416.86|0
1654701640000|2022-06-08 15:20:40|27420.4|27420.4|27423.93|27423.93|27423.93|27423.93|27420.4|27420.4|0
1654701670000|2022-06-08 15:21:10|27434.54|27434.54|27445.74|27445.74|27445.74|27445.74|27434.54|27434.54|0
1654701680000|2022-06-08 15:21:20|27449.28|27449.28|27452.81|27452.81|27452.81|27452.81|27449.28|27449.28|0
1654701690000|2022-06-08 15:21:30|27445.74|27445.74|27446.04|27446.04|27446.04|27446.04|27445.74|27445.74|0
1654701710000|2022-06-08 15:21:50|27442.51|27442.51|27446.04|27446.04|27446.04|27446.04|27442.51|27442.51|0
1654701730000|2022-06-08 15:22:10|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|27445.63|0
1654701750000|2022-06-08 15:22:30|27449.17|27449.17|27452.7|27452.7|27459.77|27459.77|27449.17|27449.17|0
1654701770000|2022-06-08 15:22:50|27456.24|27456.24|27455.94|27455.94|27456.24|27456.24|27455.94|27455.94|0
1654701780000|2022-06-08 15:23:00|27459.47|27459.47|27470.08|27470.08|27470.08|27470.08|27459.47|27459.47|0
1654701790000|2022-06-08 15:23:10|27470.56|27470.56|27470.56|27470.56|27470.56|27470.56|27470.56|27470.56|0
1654701810000|2022-06-08 15:23:30|27467.03|27467.03|27467.44|27467.44|27467.44|27467.44|27467.03|27467.03|0
1654701820000|2022-06-08 15:23:40|27463.9|27463.9|27467.44|27467.44|27470.97|27470.97|27463.9|27463.9|0
1654701830000|2022-06-08 15:23:50|27467.74|27467.74|27467.74|27467.74|27467.74|27467.74|27467.74|27467.74|0
1654701840000|2022-06-08 15:24:00|27464.2|27464.2|27467.74|27467.74|27467.74|27467.74|27464.2|27464.2|0
1654701860000|2022-06-08 15:24:20|27464.2|27464.2|27450.06|27450.06|27464.2|27464.2|27450.06|27450.06|0
1654701880000|2022-06-08 15:24:40|27453.6|27453.6|27453.6|27453.6|27453.6|27453.6|27453.6|27453.6|0
1654701900000|2022-06-08 15:25:00|27453.84|27453.84|27453.84|27453.84|27453.84|27453.84|27453.84|27453.84|0
1654701910000|2022-06-08 15:25:10|27453.24|27453.24|27464.14|27464.14|27464.14|27464.14|27452.64|27452.64|0
1654701920000|2022-06-08 15:25:20|27463.84|27463.84|27459.9|27459.9|27463.84|27463.84|27459.9|27459.9|0
1654701940000|2022-06-08 15:25:40|27460.2|27460.2|27460.2|27460.2|27460.2|27460.2|27460.2|27460.2|0
1654701960000|2022-06-08 15:26:00|27456.06|27456.06|27456.06|27456.06|27456.06|27456.06|27456.06|27456.06|0
1654701970000|2022-06-08 15:26:10|27452.53|27452.53|27456.36|27456.36|27456.36|27456.36|27452.53|27452.53|0
1654701990000|2022-06-08 15:26:30|27452.83|27452.83|27456.36|27456.36|27456.36|27456.36|27452.83|27452.83|0
1654702000000|2022-06-08 15:26:40|27452.83|27452.83|27452.83|27452.83|27452.83|27452.83|27452.83|27452.83|0
1654702010000|2022-06-08 15:26:50|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|0
1654702020000|2022-06-08 15:27:00|27455.95|27455.95|27456.36|27456.36|27456.36|27456.36|27455.95|27455.95|0
1654702030000|2022-06-08 15:27:10|27459.9|27459.9|27460.2|27460.2|27460.2|27460.2|27459.9|27459.9|0
1654702050000|2022-06-08 15:27:30|27460.5|27460.5|27459.9|27459.9|27460.5|27460.5|27459.9|27459.9|0
1654702070000|2022-06-08 15:27:50|27459.6|27459.6|27470.2|27470.2|27470.2|27470.2|27459.6|27459.6|0
1654702090000|2022-06-08 15:28:10|27466.67|27466.67|27467.08|27467.08|27467.08|27467.08|27466.67|27466.67|0
1654702100000|2022-06-08 15:28:20|27467.38|27467.38|27463.84|27463.84|27467.38|27467.38|27463.84|27463.84|0
1654702110000|2022-06-08 15:28:30|27470.91|27470.91|27470.91|27470.91|27470.91|27470.91|27470.91|27470.91|0
1654702120000|2022-06-08 15:28:40|27470.31|27470.31|27470.31|27470.31|27470.31|27470.31|27470.31|27470.31|0
1654702140000|2022-06-08 15:29:00|27473.85|27473.85|27471.02|27471.02|27477.38|27477.38|27470.72|27470.72|0
1654702150000|2022-06-08 15:29:10|27463.95|27463.95|27463.95|27463.95|27467.49|27467.49|27460.42|27460.42|0
1654702160000|2022-06-08 15:29:20|27460.42|27460.42|27459.82|27459.82|27460.42|27460.42|27456.88|27456.88|0
1654702170000|2022-06-08 15:29:30|27463.35|27463.35|27462.87|27462.87|27463.35|27463.35|27459.82|27459.82|0
1654702180000|2022-06-08 15:29:40|27459.33|27459.33|27462.87|27462.87|27462.87|27462.87|27459.33|27459.33|0
1654702190000|2022-06-08 15:29:50|27459.33|27459.33|27466.4|27466.4|27466.4|27466.4|27455.8|27455.8|0
1654758920000|2022-06-09 07:15:20|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|27465.31|0
1654758930000|2022-06-09 07:15:30|27461.78|27461.78|27440.57|27440.57|27461.78|27461.78|27440.57|27440.57|0
1654758960000|2022-06-09 07:16:00|27444.1|27444.1|27444.1|27444.1|27444.1|27444.1|27444.1|27444.1|0
1654758970000|2022-06-09 07:16:10|27437.03|27437.03|27433.5|27433.5|27437.03|27437.03|27433.5|27433.5|0
1654758980000|2022-06-09 07:16:20|27429.96|27429.96|27417.86|27417.86|27429.96|27429.96|27410.79|27410.79|0
1654759000000|2022-06-09 07:16:40|27424.93|27424.93|27424.93|27424.93|27424.93|27424.93|27424.93|27424.93|0
1654759020000|2022-06-09 07:17:00|27425.75|27425.75|27426.57|27426.57|27426.57|27426.57|27425.75|27425.75|0
1654759030000|2022-06-09 07:17:10|27415.96|27415.96|27430.1|27430.1|27430.1|27430.1|27415.96|27415.96|0
1654759040000|2022-06-09 07:17:20|27429.2|27429.2|27429.2|27429.2|27429.2|27429.2|27429.2|27429.2|0
1654759050000|2022-06-09 07:17:30|27428.79|27428.79|27435.86|27435.86|27435.86|27435.86|27428.79|27428.79|0
1654759060000|2022-06-09 07:17:40|27435.04|27435.04|27435.04|27435.04|27435.04|27435.04|27435.04|27435.04|0
1654759080000|2022-06-09 07:18:00|27438.57|27438.57|27427.97|27427.97|27438.57|27438.57|27427.97|27427.97|0
1654759090000|2022-06-09 07:18:10|27442.11|27442.11|27442.11|27442.11|27442.11|27442.11|27442.11|27442.11|0
1654759110000|2022-06-09 07:18:30|27456.25|27456.25|27452.71|27452.71|27456.25|27456.25|27452.71|27452.71|0
1654759140000|2022-06-09 07:19:00|27453.12|27453.12|27452.71|27452.71|27453.12|27453.12|27452.71|27452.71|0
1654759160000|2022-06-09 07:19:20|27470.39|27470.39|27470.39|27470.39|27473.92|27473.92|27470.39|27470.39|0
1654759170000|2022-06-09 07:19:30|27480.99|27480.99|27480.99|27480.99|27480.99|27480.99|27480.99|27480.99|0
1654759180000|2022-06-09 07:19:40|27482.19|27482.19|27489.87|27489.87|27489.87|27489.87|27482.19|27482.19|0
1654759190000|2022-06-09 07:19:50|27500.47|27500.47|27496.93|27496.93|27500.47|27500.47|27496.93|27496.93|0
1654759200000|2022-06-09 07:20:00|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|27493.4|0
1654759210000|2022-06-09 07:20:10|27507.54|27507.54|27507.54|27507.54|27507.54|27507.54|27507.54|27507.54|0
1654759220000|2022-06-09 07:20:20|27514.61|27514.61|27514.61|27514.61|27514.61|27514.61|27514.61|27514.61|0
1654759230000|2022-06-09 07:20:30|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|27514.91|0
1654759250000|2022-06-09 07:20:50|27511.37|27511.37|27518.44|27518.44|27518.44|27518.44|27511.37|27511.37|0
1654759270000|2022-06-09 07:21:10|27525.51|27525.51|27525.51|27525.51|27525.51|27525.51|27525.51|27525.51|0
1654759280000|2022-06-09 07:21:20|27524.91|27524.91|27522.2|27522.2|27525.73|27525.73|27522.2|27522.2|0
1654759340000|2022-06-09 07:22:20|27539.87|27539.87|27543.41|27543.41|27543.41|27543.41|27539.87|27539.87|0
1654759350000|2022-06-09 07:22:30|27532.8|27532.8|27532.8|27532.8|27532.8|27532.8|27532.8|27532.8|0
1654759360000|2022-06-09 07:22:40|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|27522.2|0
1654759370000|2022-06-09 07:22:50|27532.8|27532.8|27536.64|27536.64|27536.64|27536.64|27532.8|27532.8|0
1654759390000|2022-06-09 07:23:10|27547.24|27547.24|27547.24|27547.24|27547.24|27547.24|27547.24|27547.24|0
1654759410000|2022-06-09 07:23:30|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|0
1654759420000|2022-06-09 07:23:40|27551.19|27551.19|27551.19|27551.19|27551.19|27551.19|27551.19|27551.19|0
1654759430000|2022-06-09 07:23:50|27540.58|27540.58|27526.03|27526.03|27540.58|27540.58|27526.03|27526.03|0
1654759440000|2022-06-09 07:24:00|27515.43|27515.43|27515.43|27515.43|27515.43|27515.43|27515.43|27515.43|0
1654759450000|2022-06-09 07:24:10|27508.36|27508.36|27500.58|27500.58|27508.36|27508.36|27500.58|27500.58|0
1654759460000|2022-06-09 07:24:20|27497.04|27497.04|27497.04|27497.04|27497.04|27497.04|27497.04|27497.04|0
1654759470000|2022-06-09 07:24:30|27507.65|27507.65|27507.65|27507.65|27507.65|27507.65|27507.65|27507.65|0
1654759490000|2022-06-09 07:24:50|27508.06|27508.06|27508.06|27508.06|27508.06|27508.06|27508.06|27508.06|0
1654759520000|2022-06-09 07:25:20|27508.47|27508.47|27508.47|27508.47|27508.47|27508.47|27508.47|27508.47|0
1654759530000|2022-06-09 07:25:30|27501.4|27501.4|27501.4|27501.4|27501.4|27501.4|27501.4|27501.4|0
1654759540000|2022-06-09 07:25:40|27497.86|27497.86|27483.31|27483.31|27497.86|27497.86|27483.31|27483.31|0
1654759550000|2022-06-09 07:25:50|27472.71|27472.71|27472.71|27472.71|27472.71|27472.71|27472.71|27472.71|0
1654759560000|2022-06-09 07:26:00|27472.11|27472.11|27468.57|27468.57|27472.11|27472.11|27468.57|27468.57|0
1654759570000|2022-06-09 07:26:10|27465.04|27465.04|27465.04|27465.04|27465.04|27465.04|27465.04|27465.04|0
1654759580000|2022-06-09 07:26:20|27468.57|27468.57|27469.17|27469.17|27469.17|27469.17|27468.57|27468.57|0
1654759590000|2022-06-09 07:26:30|27465.64|27465.64|27462.11|27462.11|27465.64|27465.64|27462.11|27462.11|0
1654759600000|2022-06-09 07:26:40|27465.64|27465.64|27473.31|27473.31|27473.31|27473.31|27465.64|27465.64|0
1654759610000|2022-06-09 07:26:50|27476.85|27476.85|27476.85|27476.85|27476.85|27476.85|27476.85|27476.85|0
1654759620000|2022-06-09 07:27:00|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|27477.26|0
1654759640000|2022-06-09 07:27:20|27473.72|27473.72|27466.24|27466.24|27473.72|27473.72|27466.24|27466.24|0
1654759650000|2022-06-09 07:27:30|27476.85|27476.85|27469.78|27469.78|27476.85|27476.85|27469.78|27469.78|0
1654759660000|2022-06-09 07:27:40|27468.69|27468.69|27482.34|27482.34|27482.34|27482.34|27468.2|27468.2|0
1654759670000|2022-06-09 07:27:50|27485.88|27485.88|27489.41|27489.41|27489.41|27489.41|27485.88|27485.88|0
1654759680000|2022-06-09 07:28:00|27489.82|27489.82|27489.82|27489.82|27489.82|27489.82|27489.82|27489.82|0
1654759690000|2022-06-09 07:28:10|27486.29|27486.29|27486.29|27486.29|27486.29|27486.29|27486.29|27486.29|0
1654759710000|2022-06-09 07:28:30|27489.82|27489.82|27482.75|27482.75|27489.82|27489.82|27482.75|27482.75|0
1654759730000|2022-06-09 07:28:50|27472.15|27472.15|27466.07|27466.07|27472.15|27472.15|27462.54|27462.54|0
1654759740000|2022-06-09 07:29:00|27464.02|27464.02|27464.02|27464.02|27464.02|27464.02|27464.02|27464.02|0
1654759760000|2022-06-09 07:29:20|27462.79|27462.79|27443.6|27443.6|27462.79|27462.79|27443.48|27443.48|0
1654759770000|2022-06-09 07:29:30|27441.96|27441.96|27442.37|27442.37|27442.37|27442.37|27441.96|27441.96|0
1654759820000|2022-06-09 07:30:20|27414.09|27414.09|27414.09|27414.09|27414.09|27414.09|27414.09|27414.09|0
1654759830000|2022-06-09 07:30:30|27413.49|27413.49|27413.49|27413.49|27413.49|27413.49|27413.49|27413.49|0
1654759850000|2022-06-09 07:30:50|27409.96|27409.96|27413.49|27413.49|27413.49|27413.49|27406.42|27406.42|0
1654759860000|2022-06-09 07:31:00|27412.89|27412.89|27412.89|27412.89|27412.89|27412.89|27412.89|27412.89|0
1654759870000|2022-06-09 07:31:10|27405.82|27405.82|27415.52|27415.52|27415.52|27415.52|27405.82|27405.82|0
1654759890000|2022-06-09 07:31:30|27404.92|27404.92|27404.92|27404.92|27404.92|27404.92|27404.92|27404.92|0
1654759900000|2022-06-09 07:31:40|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|27401.38|0
1654759930000|2022-06-09 07:32:10|27383.71|27383.71|27383.71|27383.71|27383.71|27383.71|27383.71|27383.71|0
1654759940000|2022-06-09 07:32:20|27380.17|27380.17|27380.17|27380.17|27380.17|27380.17|27380.17|27380.17|0
1654759980000|2022-06-09 07:33:00|27369.57|27369.57|27355.43|27355.43|27369.57|27369.57|27355.43|27355.43|0
1654759990000|2022-06-09 07:33:10|27358.96|27358.96|27337.76|27337.76|27358.96|27358.96|27337.76|27337.76|0
1654760010000|2022-06-09 07:33:30|27327.15|27327.15|27327.15|27327.15|27327.15|27327.15|27326.74|27326.74|0
1654760020000|2022-06-09 07:33:40|27323.62|27323.62|27327.15|27327.15|27334.22|27334.22|27323.62|27323.62|0
1654760030000|2022-06-09 07:33:50|27337.76|27337.76|27337.76|27337.76|27341.29|27341.29|27337.76|27337.76|0
1654760040000|2022-06-09 07:34:00|27344.83|27344.83|27341.29|27341.29|27344.83|27344.83|27337.76|27337.76|0
1654760050000|2022-06-09 07:34:10|27344.83|27344.83|27337.35|27337.35|27344.83|27344.83|27337.35|27337.35|0
1654760060000|2022-06-09 07:34:20|27336.98|27336.98|27336.98|27336.98|27336.98|27336.98|27336.98|27336.98|0
1654760070000|2022-06-09 07:34:30|27333.45|27333.45|27333.45|27333.45|27333.45|27333.45|27333.45|27333.45|0
1654760080000|2022-06-09 07:34:40|27333.04|27333.04|27332.63|27332.63|27333.04|27333.04|27332.63|27332.63|0
1654760090000|2022-06-09 07:34:50|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|27330.22|0
1654760100000|2022-06-09 07:35:00|27331.43|27331.43|27334.36|27334.36|27334.36|27334.36|27330.83|27330.83|0
1654760110000|2022-06-09 07:35:10|27327.29|27327.29|27323.76|27323.76|27330.83|27330.83|27320.22|27320.22|0
1654760120000|2022-06-09 07:35:20|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|27320.22|0
1654760150000|2022-06-09 07:35:50|27323.76|27323.76|27327.29|27327.29|27327.29|27327.29|27323.76|27323.76|0
1654760210000|2022-06-09 07:36:50|27330.83|27330.83|27327.29|27327.29|27330.83|27330.83|27327.29|27327.29|0
1654760220000|2022-06-09 07:37:00|27334.36|27334.36|27344.97|27344.97|27344.97|27344.97|27334.36|27334.36|0
1654760230000|2022-06-09 07:37:10|27352.03|27352.03|27352.03|27352.03|27352.03|27352.03|27352.03|27352.03|0
1654760310000|2022-06-09 07:38:30|27355.57|27355.57|27355.57|27355.57|27355.57|27355.57|27355.57|27355.57|0
1654760330000|2022-06-09 07:38:50|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|27355.33|0
1654760340000|2022-06-09 07:39:00|27351.79|27351.79|27347.85|27347.85|27351.79|27351.79|27347.85|27347.85|0
1654760370000|2022-06-09 07:39:30|27354.92|27354.92|27376.13|27376.13|27376.13|27376.13|27354.92|27354.92|0
1654760380000|2022-06-09 07:39:40|27369.06|27369.06|27361.99|27361.99|27369.06|27369.06|27358.45|27358.45|0
1654760450000|2022-06-09 07:40:50|27376.13|27376.13|27376.13|27376.13|27376.13|27376.13|27376.13|27376.13|0
1654760460000|2022-06-09 07:41:00|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|27379.66|0
1654760470000|2022-06-09 07:41:10|27372.59|27372.59|27372.29|27372.29|27372.59|27372.59|27368.76|27368.76|0
1654760480000|2022-06-09 07:41:20|27379.36|27379.36|27379.36|27379.36|27379.36|27379.36|27379.36|27379.36|0
1654760490000|2022-06-09 07:41:30|27389.97|27389.97|27393.5|27393.5|27393.5|27393.5|27389.97|27389.97|0
1654760500000|2022-06-09 07:41:40|27386.43|27386.43|27386.43|27386.43|27386.43|27386.43|27386.43|27386.43|0
1654760510000|2022-06-09 07:41:50|27379.36|27379.36|27375.83|27375.83|27379.36|27379.36|27375.83|27375.83|0
1654760530000|2022-06-09 07:42:10|27379.36|27379.36|27379.36|27379.36|27379.36|27379.36|27379.36|27379.36|0
1654760540000|2022-06-09 07:42:20|27378.95|27378.95|27378.54|27378.54|27378.95|27378.95|27378.54|27378.54|0
1654760580000|2022-06-09 07:43:00|27375.01|27375.01|27365.49|27365.49|27375.01|27375.01|27364.4|27364.4|0
1654760590000|2022-06-09 07:43:10|27365.85|27365.85|27365.85|27365.85|27365.85|27365.85|27365.85|27365.85|0
1654760640000|2022-06-09 07:44:00|27372.92|27372.92|27372.92|27372.92|27372.92|27372.92|27369.39|27369.39|0
1654760680000|2022-06-09 07:44:40|27379.99|27379.99|27383.53|27383.53|27383.53|27383.53|27379.99|27379.99|0
1654760700000|2022-06-09 07:45:00|27394.13|27394.13|27401.2|27401.2|27401.2|27401.2|27394.13|27394.13|0
1654760710000|2022-06-09 07:45:10|27411.81|27411.81|27408.27|27408.27|27411.81|27411.81|27408.27|27408.27|0
1654760740000|2022-06-09 07:45:40|27411.81|27411.81|27411.81|27411.81|27411.81|27411.81|27411.81|27411.81|0
1654760760000|2022-06-09 07:46:00|27415.34|27415.34|27415.34|27415.34|27415.34|27415.34|27415.34|27415.34|0
1654760770000|2022-06-09 07:46:10|27418.88|27418.88|27419.24|27419.24|27419.24|27419.24|27418.88|27418.88|0
1654760780000|2022-06-09 07:46:20|27443.99|27443.99|27440.45|27440.45|27443.99|27443.99|27440.45|27440.45|0
1654760790000|2022-06-09 07:46:30|27447.52|27447.52|27447.52|27447.52|27447.52|27447.52|27447.52|27447.52|0
1654760800000|2022-06-09 07:46:40|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|27440.45|0
1654760810000|2022-06-09 07:46:50|27439.55|27439.55|27439.55|27439.55|27439.55|27439.55|27439.55|27439.55|0
1654760820000|2022-06-09 07:47:00|27450.15|27450.15|27428.95|27428.95|27450.15|27450.15|27428.95|27428.95|0
1654760830000|2022-06-09 07:47:10|27421.88|27421.88|27421.88|27421.88|27421.88|27421.88|27421.88|27421.88|0
1654760850000|2022-06-09 07:47:30|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|27418.34|0
1654760860000|2022-06-09 07:47:40|27418.94|27418.94|27418.94|27418.94|27418.94|27418.94|27418.94|27418.94|0
1654760870000|2022-06-09 07:47:50|27420.58|27420.58|27413.92|27413.92|27420.99|27420.99|27413.92|27413.92|0
1654760880000|2022-06-09 07:48:00|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|27413.51|0
1654760890000|2022-06-09 07:48:10|27413.92|27413.92|27413.92|27413.92|27413.92|27413.92|27413.92|27413.92|0
1654760900000|2022-06-09 07:48:20|27414.52|27414.52|27414.52|27414.52|27414.52|27414.52|27414.52|27414.52|0
1654760910000|2022-06-09 07:48:30|27407.45|27407.45|27414.52|27414.52|27414.52|27414.52|27407.45|27407.45|0
1654760930000|2022-06-09 07:48:50|27414.11|27414.11|27414.52|27414.52|27414.52|27414.52|27414.11|27414.11|0
1654760940000|2022-06-09 07:49:00|27414.76|27414.76|27404.16|27404.16|27414.76|27414.76|27404.16|27404.16|0
1654760950000|2022-06-09 07:49:10|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|0
1654760990000|2022-06-09 07:49:50|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|27393.55|0
1654761000000|2022-06-09 07:50:00|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|27400.62|0
1654761010000|2022-06-09 07:50:10|27411.23|27411.23|27411.23|27411.23|27411.23|27411.23|27411.23|27411.23|0
1654761080000|2022-06-09 07:51:20|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|27421.83|0
1654761090000|2022-06-09 07:51:30|27414.76|27414.76|27414.76|27414.76|27414.76|27414.76|27414.76|27414.76|0
1654761120000|2022-06-09 07:52:00|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|0
1654761130000|2022-06-09 07:52:10|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|0
1654761140000|2022-06-09 07:52:20|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|0
1654761160000|2022-06-09 07:52:40|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|0
1654761210000|2022-06-09 07:53:30|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|0
1654761220000|2022-06-09 07:53:40|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|27407.28|0
1654761230000|2022-06-09 07:53:50|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|0
1654761240000|2022-06-09 07:54:00|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|27410.82|0
1654761250000|2022-06-09 07:54:10|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|27414.35|0
1654761310000|2022-06-09 07:55:10|27386.07|27386.07|27396.68|27396.68|27396.68|27396.68|27386.07|27386.07|0
1654761320000|2022-06-09 07:55:20|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|0
1654761360000|2022-06-09 07:56:00|27386.07|27386.07|27389.61|27389.61|27389.61|27389.61|27382.54|27382.54|0
1654761370000|2022-06-09 07:56:10|27382.54|27382.54|27382.54|27382.54|27382.54|27382.54|27382.54|27382.54|0
1654761380000|2022-06-09 07:56:20|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|27389.61|0
1654761410000|2022-06-09 07:56:50|27382.54|27382.54|27382.54|27382.54|27382.54|27382.54|27382.54|27382.54|0
1654761420000|2022-06-09 07:57:00|27382.13|27382.13|27378.59|27378.59|27382.54|27382.54|27378.59|27378.59|0
1654761450000|2022-06-09 07:57:30|27377.09|27377.09|27376.68|27376.68|27377.09|27377.09|27376.68|27376.68|0
1654761460000|2022-06-09 07:57:40|27383.75|27383.75|27394.36|27394.36|27394.36|27394.36|27383.75|27383.75|0
1654761470000|2022-06-09 07:57:50|27397.89|27397.89|27397.89|27397.89|27397.89|27397.89|27397.89|27397.89|0
1654761480000|2022-06-09 07:58:00|27404.96|27404.96|27412.44|27412.44|27412.44|27412.44|27404.96|27404.96|0
1654761490000|2022-06-09 07:58:10|27412.74|27412.74|27430.42|27430.42|27430.42|27430.42|27412.74|27412.74|0
1654761500000|2022-06-09 07:58:20|27437.49|27437.49|27444.56|27444.56|27444.56|27444.56|27437.49|27437.49|0
1654761520000|2022-06-09 07:58:40|27441.02|27441.02|27448.09|27448.09|27448.09|27448.09|27441.02|27441.02|0
1654761530000|2022-06-09 07:58:50|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|27451.63|0
1654761540000|2022-06-09 07:59:00|27437.49|27437.49|27429.6|27429.6|27437.49|27437.49|27429.6|27429.6|0
1654761550000|2022-06-09 07:59:10|27429.19|27429.19|27429.19|27429.19|27429.19|27429.19|27429.19|27429.19|0
1654761590000|2022-06-09 07:59:50|27422.12|27422.12|27422.12|27422.12|27422.12|27422.12|27422.12|27422.12|0
1654761600000|2022-06-09 08:00:00|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|27415.05|0
1654761610000|2022-06-09 08:00:10|27416.55|27416.55|27416.55|27416.55|27416.55|27416.55|27416.55|27416.55|0
1654761630000|2022-06-09 08:00:30|27423.62|27423.62|27423.62|27423.62|27423.62|27423.62|27423.62|27423.62|0
1654761670000|2022-06-09 08:01:10|27420.08|27420.08|27420.08|27420.08|27420.08|27420.08|27420.08|27420.08|0
1654761680000|2022-06-09 08:01:20|27423.62|27423.62|27423.62|27423.62|27423.62|27423.62|27423.62|27423.62|0
1654761700000|2022-06-09 08:01:40|27430.69|27430.69|27430.69|27430.69|27430.69|27430.69|27430.69|27430.69|0
1654761720000|2022-06-09 08:02:00|27431.17|27431.17|27434.71|27434.71|27434.71|27434.71|27431.17|27431.17|0
1654761750000|2022-06-09 08:02:30|27431.17|27431.17|27431.17|27431.17|27431.17|27431.17|27431.17|27431.17|0
1654761760000|2022-06-09 08:02:40|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|27434.71|0
1654761780000|2022-06-09 08:03:00|27431.17|27431.17|27429.37|27429.37|27434.71|27434.71|27429.37|27429.37|0
1654761790000|2022-06-09 08:03:10|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|0
1654761810000|2022-06-09 08:03:30|27425.43|27425.43|27421.89|27421.89|27425.43|27425.43|27421.89|27421.89|0
1654761820000|2022-06-09 08:03:40|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|27428.96|0
1654761840000|2022-06-09 08:04:00|27443.1|27443.1|27441.9|27441.9|27443.1|27443.1|27441.9|27441.9|0
1654761850000|2022-06-09 08:04:10|27445.43|27445.43|27445.43|27445.43|27445.43|27445.43|27445.43|27445.43|0
1654761860000|2022-06-09 08:04:20|27438.36|27438.36|27427.76|27427.76|27438.36|27438.36|27427.76|27427.76|0
1654761910000|2022-06-09 08:05:10|27428.17|27428.17|27439.59|27439.59|27439.59|27439.59|27428.17|27428.17|0
1654761920000|2022-06-09 08:05:20|27450.2|27450.2|27464.34|27464.34|27464.34|27464.34|27450.2|27450.2|0
1654761940000|2022-06-09 08:05:40|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|27457.27|0
1654761950000|2022-06-09 08:05:50|27453.73|27453.73|27450.2|27450.2|27453.73|27453.73|27450.2|27450.2|0
1654761970000|2022-06-09 08:06:10|27443.13|27443.13|27432.52|27432.52|27443.13|27443.13|27432.52|27432.52|0
1654762000000|2022-06-09 08:06:40|27428.99|27428.99|27421.92|27421.92|27428.99|27428.99|27421.92|27421.92|0
1654762020000|2022-06-09 08:07:00|27418.91|27418.91|27418.91|27418.91|27418.91|27418.91|27418.91|27418.91|0
1654762030000|2022-06-09 08:07:10|27429.52|27429.52|27440.12|27440.12|27440.12|27440.12|27429.52|27429.52|0
1654762050000|2022-06-09 08:07:30|27429.52|27429.52|27431.32|27431.32|27431.32|27431.32|27429.52|27429.52|0
1654762070000|2022-06-09 08:07:50|27434.86|27434.86|27435.76|27435.76|27435.76|27435.76|27434.86|27434.86|0
1654762080000|2022-06-09 08:08:00|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|0
1654762090000|2022-06-09 08:08:10|27428.69|27428.69|27428.69|27428.69|27428.69|27428.69|27428.69|27428.69|0
1654762130000|2022-06-09 08:08:50|27432.22|27432.22|27432.22|27432.22|27432.22|27432.22|27425.15|27425.15|0
1654762170000|2022-06-09 08:09:30|27435.76|27435.76|27435.76|27435.76|27435.76|27435.76|27435.76|27435.76|0
1654762200000|2022-06-09 08:10:00|27439.29|27439.29|27446.77|27446.77|27446.77|27446.77|27439.29|27439.29|0
1654762220000|2022-06-09 08:10:20|27450.31|27450.31|27450.31|27450.31|27450.31|27450.31|27450.31|27450.31|0
1654762260000|2022-06-09 08:11:00|27453.84|27453.84|27457.38|27457.38|27457.38|27457.38|27453.84|27453.84|0
1654762290000|2022-06-09 08:11:30|27457.79|27457.79|27450.31|27450.31|27457.79|27457.79|27450.31|27450.31|0
1654762360000|2022-06-09 08:12:40|27449.82|27449.82|27450.42|27450.42|27450.67|27450.67|27449.82|27449.82|0
1654762390000|2022-06-09 08:13:10|27432.75|27432.75|27432.75|27432.75|27432.75|27432.75|27432.75|27432.75|0
1654762400000|2022-06-09 08:13:20|27436.28|27436.28|27436.28|27436.28|27436.28|27436.28|27436.28|27436.28|0
1654762410000|2022-06-09 08:13:30|27443.35|27443.35|27442.04|27442.04|27443.35|27443.35|27442.04|27442.04|0
1654762420000|2022-06-09 08:13:40|27434.97|27434.97|27434.97|27434.97|27434.97|27434.97|27434.97|27434.97|0
1654762470000|2022-06-09 08:14:30|27424.37|27424.37|27417.3|27417.3|27424.37|27424.37|27417.3|27417.3|0
1654762480000|2022-06-09 08:14:40|27416.89|27416.89|27416.89|27416.89|27416.89|27416.89|27416.89|27416.89|0
1654762490000|2022-06-09 08:14:50|27414.19|27414.19|27414.19|27414.19|27414.19|27414.19|27410.65|27410.65|0
1654762500000|2022-06-09 08:15:00|27407.12|27407.12|27407.12|27407.12|27407.12|27407.12|27407.12|27407.12|0
1654762540000|2022-06-09 08:15:40|27403.58|27403.58|27403.58|27403.58|27403.58|27403.58|27403.58|27403.58|0
1654762570000|2022-06-09 08:16:10|27407.12|27407.12|27407.12|27407.12|27407.12|27407.12|27407.12|27407.12|0
1654762610000|2022-06-09 08:16:50|27396.51|27396.51|27396.51|27396.51|27396.51|27396.51|27396.51|27396.51|0
1654762660000|2022-06-09 08:17:40|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|27389.44|0
1654762670000|2022-06-09 08:17:50|27392.98|27392.98|27392.98|27392.98|27392.98|27392.98|27392.98|27392.98|0
1654762690000|2022-06-09 08:18:10|27385.91|27385.91|27378.84|27378.84|27385.91|27385.91|27378.84|27378.84|0
1654762740000|2022-06-09 08:19:00|27371.77|27371.77|27371.77|27371.77|27371.77|27371.77|27371.77|27371.77|0
1654762770000|2022-06-09 08:19:30|27367.82|27367.82|27367.82|27367.82|27367.82|27367.82|27367.82|27367.82|0
1654762780000|2022-06-09 08:19:40|27371.36|27371.36|27374.89|27374.89|27374.89|27374.89|27371.36|27371.36|0
1654762800000|2022-06-09 08:20:00|27378.43|27378.43|27392.57|27392.57|27392.57|27392.57|27378.43|27378.43|0
1654762820000|2022-06-09 08:20:20|27391.06|27391.06|27391.06|27391.06|27391.06|27391.06|27391.06|27391.06|0
1654762830000|2022-06-09 08:20:30|27390.76|27390.76|27390.76|27390.76|27390.76|27390.76|27390.76|27390.76|0
1654762880000|2022-06-09 08:21:20|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|0
1654762910000|2022-06-09 08:21:50|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|0
1654762920000|2022-06-09 08:22:00|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1654762930000|2022-06-09 08:22:10|27380.16|27380.16|27383.69|27383.69|27383.69|27383.69|27380.16|27380.16|0
1654762960000|2022-06-09 08:22:40|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|27387.23|0
1654763010000|2022-06-09 08:23:30|27390.76|27390.76|27390.76|27390.76|27390.76|27390.76|27390.76|27390.76|0
1654763030000|2022-06-09 08:23:50|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|27383.69|0
1654763120000|2022-06-09 08:25:20|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|27380.16|0
1654763130000|2022-06-09 08:25:30|27366.02|27366.02|27366.02|27366.02|27366.02|27366.02|27366.02|27366.02|0
1654763160000|2022-06-09 08:26:00|27380.16|27380.16|27376.62|27376.62|27380.16|27380.16|27376.62|27376.62|0
1654763200000|2022-06-09 08:26:40|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|27373.09|0
1654763220000|2022-06-09 08:27:00|27369.55|27369.55|27368.95|27368.95|27369.55|27369.55|27368.95|27368.95|0
1654763240000|2022-06-09 08:27:20|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|27369.36|0
1654763250000|2022-06-09 08:27:30|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|0
1654763280000|2022-06-09 08:28:00|27362.29|27362.29|27355.22|27355.22|27362.29|27362.29|27355.22|27355.22|0
1654763290000|2022-06-09 08:28:10|27358.76|27358.76|27351.69|27351.69|27358.76|27358.76|27351.69|27351.69|0
1654763320000|2022-06-09 08:28:40|27351.57|27351.57|27351.69|27351.69|27351.69|27351.69|27351.57|27351.57|0
1654763340000|2022-06-09 08:29:00|27355.22|27355.22|27365.83|27365.83|27365.83|27365.83|27355.22|27355.22|0
1654763350000|2022-06-09 08:29:10|27369.36|27369.36|27372.9|27372.9|27372.9|27372.9|27369.36|27369.36|0
1654763390000|2022-06-09 08:29:50|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|27365.83|0
1654763410000|2022-06-09 08:30:10|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|27372.9|0
1654763460000|2022-06-09 08:31:00|27376.43|27376.43|27376.43|27376.43|27376.43|27376.43|27376.43|27376.43|0
1654763500000|2022-06-09 08:31:40|27379.97|27379.97|27379.97|27379.97|27379.97|27379.97|27379.97|27379.97|0
1654763510000|2022-06-09 08:31:50|27383.8|27383.8|27385.01|27385.01|27385.01|27385.01|27383.8|27383.8|0
1654763520000|2022-06-09 08:32:00|27385.42|27385.42|27387.05|27387.05|27387.05|27387.05|27385.42|27385.42|0
1654763530000|2022-06-09 08:32:10|27390.59|27390.59|27390.59|27390.59|27390.59|27390.59|27390.59|27390.59|0
1654763560000|2022-06-09 08:32:40|27392.09|27392.09|27388.56|27388.56|27395.63|27395.63|27388.56|27388.56|0
1654763580000|2022-06-09 08:33:00|27389.28|27389.28|27390.01|27390.01|27390.01|27390.01|27389.28|27389.28|0
1654763590000|2022-06-09 08:33:10|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|27389.77|0
1654763600000|2022-06-09 08:33:20|27390.37|27390.37|27386.83|27386.83|27390.37|27390.37|27383.3|27383.3|0
1654763640000|2022-06-09 08:34:00|27397.44|27397.44|27400.97|27400.97|27400.97|27400.97|27397.44|27397.44|0
1654763660000|2022-06-09 08:34:20|27401.87|27401.87|27408.94|27408.94|27408.94|27408.94|27401.87|27401.87|0
1654763710000|2022-06-09 08:35:10|27401.87|27401.87|27405.41|27405.41|27405.41|27405.41|27401.87|27401.87|0
1654763730000|2022-06-09 08:35:30|27412.48|27412.48|27412.48|27412.48|27412.48|27412.48|27412.48|27412.48|0
1654763740000|2022-06-09 08:35:40|27405.41|27405.41|27405.41|27405.41|27405.41|27405.41|27405.41|27405.41|0
1654763750000|2022-06-09 08:35:50|27405.82|27405.82|27407.05|27407.05|27407.46|27407.46|27405.82|27405.82|0
1654763770000|2022-06-09 08:36:10|27407.87|27407.87|27407.87|27407.87|27407.87|27407.87|27407.87|27407.87|0
1654763780000|2022-06-09 08:36:20|27408.28|27408.28|27409.51|27409.51|27409.51|27409.51|27408.28|27408.28|0
1654763790000|2022-06-09 08:36:30|27408.28|27408.28|27408.28|27408.28|27408.28|27408.28|27408.28|27408.28|0
1654763800000|2022-06-09 08:36:40|27409.18|27409.18|27409.18|27409.18|27409.18|27409.18|27409.18|27409.18|0
1654763810000|2022-06-09 08:36:50|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|27419.78|0
1654763820000|2022-06-09 08:37:00|27423.32|27423.32|27423.32|27423.32|27423.32|27423.32|27423.32|27423.32|0
1654763840000|2022-06-09 08:37:20|27430.39|27430.39|27426.85|27426.85|27430.39|27430.39|27426.85|27426.85|0
1654763850000|2022-06-09 08:37:30|27427.09|27427.09|27427.5|27427.5|27427.5|27427.5|27427.09|27427.09|0
1654763860000|2022-06-09 08:37:40|27427.91|27427.91|27427.91|27427.91|27427.91|27427.91|27427.91|27427.91|0
1654763880000|2022-06-09 08:38:00|27424.38|27424.38|27424.38|27424.38|27424.38|27424.38|27424.38|27424.38|0
1654763940000|2022-06-09 08:39:00|27424.79|27424.79|27421.25|27421.25|27424.79|27424.79|27421.25|27421.25|0
1654763950000|2022-06-09 08:39:10|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|27428.32|0
1654763960000|2022-06-09 08:39:20|27431.86|27431.86|27431.86|27431.86|27431.86|27431.86|27431.86|27431.86|0
1654763990000|2022-06-09 08:39:50|27428.32|27428.32|27417.72|27417.72|27428.32|27428.32|27417.72|27417.72|0
1654764010000|2022-06-09 08:40:10|27424.79|27424.79|27432.68|27432.68|27432.68|27432.68|27424.79|27424.79|0
1654764050000|2022-06-09 08:40:50|27439.75|27439.75|27443.28|27443.28|27443.28|27443.28|27439.75|27439.75|0
1654764060000|2022-06-09 08:41:00|27446.82|27446.82|27446.82|27446.82|27446.82|27446.82|27446.82|27446.82|0
1654764130000|2022-06-09 08:42:10|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|27453.89|0
1654764140000|2022-06-09 08:42:20|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|27475.1|0
1654764150000|2022-06-09 08:42:30|27482.17|27482.17|27482.17|27482.17|27482.17|27482.17|27482.17|27482.17|0
1654764160000|2022-06-09 08:42:40|27475.1|27475.1|27476.9|27476.9|27476.9|27476.9|27475.1|27475.1|0
1654764200000|2022-06-09 08:43:20|27487.51|27487.51|27487.51|27487.51|27487.51|27487.51|27487.51|27487.51|0
1654764230000|2022-06-09 08:43:50|27494.57|27494.57|27487.51|27487.51|27494.57|27494.57|27487.51|27487.51|0
1654764260000|2022-06-09 08:44:20|27483.97|27483.97|27483.97|27483.97|27483.97|27483.97|27483.97|27483.97|0
1654764280000|2022-06-09 08:44:40|27484.38|27484.38|27484.38|27484.38|27484.38|27484.38|27484.38|27484.38|0
1654764330000|2022-06-09 08:45:30|27487.91|27487.91|27487.91|27487.91|27487.91|27487.91|27487.91|27487.91|0
1654764370000|2022-06-09 08:46:10|27487.1|27487.1|27487.1|27487.1|27487.1|27487.1|27487.1|27487.1|0
1654764380000|2022-06-09 08:46:20|27480.03|27480.03|27476.49|27476.49|27480.03|27480.03|27476.49|27476.49|0
1654764390000|2022-06-09 08:46:30|27476.08|27476.08|27479.62|27479.62|27479.62|27479.62|27476.08|27476.08|0
1654764400000|2022-06-09 08:46:40|27479.21|27479.21|27468.6|27468.6|27479.21|27479.21|27468.6|27468.6|0
1654764420000|2022-06-09 08:47:00|27465.07|27465.07|27465.07|27465.07|27465.07|27465.07|27465.07|27465.07|0
1654764440000|2022-06-09 08:47:20|27465.37|27465.37|27483.64|27483.64|27483.64|27483.64|27465.37|27465.37|0
1654764460000|2022-06-09 08:47:40|27476.57|27476.57|27469.5|27469.5|27476.57|27476.57|27469.5|27469.5|0
1654764470000|2022-06-09 08:47:50|27462.43|27462.43|27462.43|27462.43|27462.43|27462.43|27462.43|27462.43|0
1654764490000|2022-06-09 08:48:10|27469.5|27469.5|27458.9|27458.9|27469.5|27469.5|27458.9|27458.9|0
1654764520000|2022-06-09 08:48:40|27462.43|27462.43|27462.43|27462.43|27462.43|27462.43|27462.43|27462.43|0
1654764550000|2022-06-09 08:49:10|27455.36|27455.36|27455.36|27455.36|27455.36|27455.36|27455.36|27455.36|0
1654764590000|2022-06-09 08:49:50|27458.9|27458.9|27458.9|27458.9|27458.9|27458.9|27458.9|27458.9|0
1654764600000|2022-06-09 08:50:00|27459.14|27459.14|27459.14|27459.14|27459.14|27459.14|27459.14|27459.14|0
1654764610000|2022-06-09 08:50:10|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|27459.62|0
1654764620000|2022-06-09 08:50:20|27468.8|27468.8|27464.66|27464.66|27468.8|27468.8|27464.66|27464.66|0
1654764650000|2022-06-09 08:50:50|27471.73|27471.73|27478.8|27478.8|27478.8|27478.8|27471.73|27471.73|0
1654764660000|2022-06-09 08:51:00|27479.21|27479.21|27474.45|27474.45|27479.21|27479.21|27474.45|27474.45|0
1654764670000|2022-06-09 08:51:10|27467.38|27467.38|27467.38|27467.38|27467.38|27467.38|27467.38|27467.38|0
1654764730000|2022-06-09 08:52:10|27460.31|27460.31|27460.31|27460.31|27460.31|27460.31|27460.31|27460.31|0
1654764740000|2022-06-09 08:52:20|27463.84|27463.84|27463.84|27463.84|27463.84|27463.84|27463.84|27463.84|0
1654764760000|2022-06-09 08:52:40|27467.38|27467.38|27467.38|27467.38|27467.38|27467.38|27467.38|27467.38|0
1654764780000|2022-06-09 08:53:00|27463.84|27463.84|27463.84|27463.84|27463.84|27463.84|27463.84|27463.84|0
1654764790000|2022-06-09 08:53:10|27463.24|27463.24|27463.24|27463.24|27463.24|27463.24|27463.24|27463.24|0
1654764830000|2022-06-09 08:53:50|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|0
1654764850000|2022-06-09 08:54:10|27456.17|27456.17|27456.17|27456.17|27456.17|27456.17|27456.17|27456.17|0
1654764910000|2022-06-09 08:55:10|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|27459.71|0
1654764930000|2022-06-09 08:55:30|27449.1|27449.1|27449.1|27449.1|27449.1|27449.1|27449.1|27449.1|0
1654764940000|2022-06-09 08:55:40|27445.57|27445.57|27445.57|27445.57|27445.57|27445.57|27445.57|27445.57|0
1654764980000|2022-06-09 08:56:20|27438.5|27438.5|27437.68|27437.68|27438.5|27438.5|27437.68|27437.68|0
1654765010000|2022-06-09 08:56:50|27434.14|27434.14|27433.54|27433.54|27434.14|27434.14|27433.54|27433.54|0
1654765080000|2022-06-09 08:58:00|27444.15|27444.15|27444.15|27444.15|27444.15|27444.15|27444.15|27444.15|0
1654765090000|2022-06-09 08:58:10|27444.75|27444.75|27444.75|27444.75|27444.75|27444.75|27444.75|27444.75|0
1654765120000|2022-06-09 08:58:40|27445.05|27445.05|27445.05|27445.05|27445.05|27445.05|27445.05|27445.05|0
1654765140000|2022-06-09 08:59:00|27441.51|27441.51|27441.51|27441.51|27441.51|27441.51|27441.51|27441.51|0
1654765150000|2022-06-09 08:59:10|27448.58|27448.58|27445.05|27445.05|27448.58|27448.58|27445.05|27445.05|0
1654765160000|2022-06-09 08:59:20|27445.35|27445.35|27445.35|27445.35|27445.35|27445.35|27445.35|27445.35|0
1654765180000|2022-06-09 08:59:40|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|27452.42|0
1654765200000|2022-06-09 09:00:00|27448.88|27448.88|27445.35|27445.35|27448.88|27448.88|27445.35|27445.35|0
1654765250000|2022-06-09 09:00:50|27448.88|27448.88|27448.88|27448.88|27448.88|27448.88|27448.88|27448.88|0
1654765280000|2022-06-09 09:01:20|27455.95|27455.95|27463.02|27463.02|27463.02|27463.02|27455.95|27455.95|0
1654765290000|2022-06-09 09:01:30|27455.95|27455.95|27455.95|27455.95|27455.95|27455.95|27455.95|27455.95|0
1654765410000|2022-06-09 09:03:30|27463.02|27463.02|27463.02|27463.02|27463.02|27463.02|27463.02|27463.02|0
1654765420000|2022-06-09 09:03:40|27466.86|27466.86|27466.86|27466.86|27466.86|27466.86|27466.86|27466.86|0
1654765440000|2022-06-09 09:04:00|27467.68|27467.68|27468.09|27468.09|27468.5|27468.5|27467.68|27467.68|0
1654765490000|2022-06-09 09:04:50|27485.76|27485.76|27485.76|27485.76|27485.76|27485.76|27485.76|27485.76|0
1654765500000|2022-06-09 09:05:00|27486.36|27486.36|27493.43|27493.43|27493.43|27493.43|27486.36|27486.36|0
1654765520000|2022-06-09 09:05:20|27489.9|27489.9|27489.9|27489.9|27489.9|27489.9|27489.9|27489.9|0
1654765580000|2022-06-09 09:06:20|27493.43|27493.43|27493.43|27493.43|27493.43|27493.43|27493.43|27493.43|0
1654765600000|2022-06-09 09:06:40|27496.97|27496.97|27500.5|27500.5|27500.5|27500.5|27496.97|27496.97|0
1654765630000|2022-06-09 09:07:10|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1654765640000|2022-06-09 09:07:20|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|0
1654765650000|2022-06-09 09:07:30|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|27511.11|0
1654765680000|2022-06-09 09:08:00|27514.64|27514.64|27515.24|27515.24|27515.24|27515.24|27514.64|27514.64|0
1654765690000|2022-06-09 09:08:10|27511.71|27511.71|27511.71|27511.71|27511.71|27511.71|27511.71|27511.71|0
1654765710000|2022-06-09 09:08:30|27515.24|27515.24|27515.24|27515.24|27515.24|27515.24|27515.24|27515.24|0
1654765750000|2022-06-09 09:09:10|27508.17|27508.17|27508.17|27508.17|27508.17|27508.17|27508.17|27508.17|0
1654765790000|2022-06-09 09:09:50|27504.64|27504.64|27504.64|27504.64|27504.64|27504.64|27504.64|27504.64|0
1654765800000|2022-06-09 09:10:00|27508.17|27508.17|27508.17|27508.17|27508.17|27508.17|27508.17|27508.17|0
1654765810000|2022-06-09 09:10:10|27501.1|27501.1|27500.2|27500.2|27501.1|27501.1|27500.2|27500.2|0
1654765820000|2022-06-09 09:10:20|27496.67|27496.67|27496.67|27496.67|27496.67|27496.67|27496.67|27496.67|0
1654765830000|2022-06-09 09:10:30|27500.2|27500.2|27500.2|27500.2|27500.2|27500.2|27500.2|27500.2|0
1654765890000|2022-06-09 09:11:30|27493.13|27493.13|27493.13|27493.13|27493.13|27493.13|27493.13|27493.13|0
1654765940000|2022-06-09 09:12:20|27493.73|27493.73|27492.53|27492.53|27493.73|27493.73|27492.53|27492.53|0
1654765960000|2022-06-09 09:12:40|27492.83|27492.83|27502.83|27502.83|27502.83|27502.83|27492.23|27492.23|0
1654765970000|2022-06-09 09:12:50|27509.9|27509.9|27509.9|27509.9|27509.9|27509.9|27509.3|27509.3|0
1654765980000|2022-06-09 09:13:00|27506.37|27506.37|27481.32|27481.32|27506.37|27506.37|27474.25|27474.25|0
1654765990000|2022-06-09 09:13:10|27488.39|27488.39|27481.62|27481.62|27488.39|27488.39|27481.32|27481.32|0
1654766020000|2022-06-09 09:13:40|27478.09|27478.09|27478.09|27478.09|27478.09|27478.09|27478.09|27478.09|0
1654766070000|2022-06-09 09:14:30|27471.02|27471.02|27471.02|27471.02|27471.02|27471.02|27471.02|27471.02|0
1654766080000|2022-06-09 09:14:40|27471.32|27471.32|27471.32|27471.32|27471.32|27471.32|27471.32|27471.32|0
1654766100000|2022-06-09 09:15:00|27474.86|27474.86|27474.86|27474.86|27474.86|27474.86|27474.86|27474.86|0
1654766140000|2022-06-09 09:15:40|27481.93|27481.93|27481.93|27481.93|27481.93|27481.93|27481.93|27481.93|0
1654766190000|2022-06-09 09:16:30|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|0
1654766280000|2022-06-09 09:18:00|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|0
1654766290000|2022-06-09 09:18:10|27492.83|27492.83|27492.83|27492.83|27492.83|27492.83|27492.83|27492.83|0
1654766330000|2022-06-09 09:18:50|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|0
1654766390000|2022-06-09 09:19:50|27478.69|27478.69|27478.69|27478.69|27478.69|27478.69|27478.69|27478.69|0
1654766420000|2022-06-09 09:20:20|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|27489.3|0
1654766430000|2022-06-09 09:20:30|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|27482.23|0
1654766440000|2022-06-09 09:20:40|27481.41|27481.41|27481.41|27481.41|27481.41|27481.41|27481.41|27481.41|0
1654766460000|2022-06-09 09:21:00|27474.34|27474.34|27474.34|27474.34|27474.34|27474.34|27474.34|27474.34|0
1654766470000|2022-06-09 09:21:10|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|27463.73|0
1654766480000|2022-06-09 09:21:20|27477.87|27477.87|27477.87|27477.87|27477.87|27477.87|27477.87|27477.87|0
1654766500000|2022-06-09 09:21:40|27484.94|27484.94|27485.24|27485.24|27485.24|27485.24|27484.94|27484.94|0
1654766520000|2022-06-09 09:22:00|27495.85|27495.85|27495.85|27495.85|27495.85|27495.85|27495.85|27495.85|0
1654766530000|2022-06-09 09:22:10|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|0
1654766550000|2022-06-09 09:22:30|27496.56|27496.56|27496.56|27496.56|27496.56|27496.56|27496.56|27496.56|0
1654766560000|2022-06-09 09:22:40|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|27496.15|0
1654766570000|2022-06-09 09:22:50|27503.22|27503.22|27503.22|27503.22|27503.22|27503.22|27503.22|27503.22|0
1654766580000|2022-06-09 09:23:00|27502.81|27502.81|27502.81|27502.81|27502.81|27502.81|27502.81|27502.81|0
1654766590000|2022-06-09 09:23:10|27495.74|27495.74|27502.4|27502.4|27502.81|27502.81|27495.74|27495.74|0
1654766600000|2022-06-09 09:23:20|27501.99|27501.99|27501.99|27501.99|27501.99|27501.99|27501.99|27501.99|0
1654766620000|2022-06-09 09:23:40|27502.29|27502.29|27501.88|27501.88|27502.29|27502.29|27501.88|27501.88|0
1654766630000|2022-06-09 09:23:50|27505.41|27505.41|27505.41|27505.41|27505.41|27505.41|27505.41|27505.41|0
1654766640000|2022-06-09 09:24:00|27512.48|27512.48|27512.48|27512.48|27512.48|27512.48|27512.48|27512.48|0
1654766670000|2022-06-09 09:24:30|27519.55|27519.55|27519.55|27519.55|27519.55|27519.55|27519.55|27519.55|0
1654766680000|2022-06-09 09:24:40|27518.95|27518.95|27515.42|27515.42|27518.95|27518.95|27515.42|27515.42|0
1654766700000|2022-06-09 09:25:00|27511.88|27511.88|27518.95|27518.95|27518.95|27518.95|27511.88|27511.88|0
1654766710000|2022-06-09 09:25:10|27522.49|27522.49|27522.49|27522.49|27522.49|27522.49|27522.49|27522.49|0
1654766790000|2022-06-09 09:26:30|27522|27522|27522|27522|27522|27522|27522|27522|0
1654766800000|2022-06-09 09:26:40|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|27521.7|0
1654766840000|2022-06-09 09:27:20|27522|27522|27511.1|27511.1|27522|27522|27511.1|27511.1|0
1654766860000|2022-06-09 09:27:40|27514.63|27514.63|27514.63|27514.63|27514.63|27514.63|27514.63|27514.63|0
1654766910000|2022-06-09 09:28:30|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|0
1654766950000|2022-06-09 09:29:10|27511.4|27511.4|27511.4|27511.4|27511.4|27511.4|27511.4|27511.4|0
1654766990000|2022-06-09 09:29:50|27504.33|27504.33|27504.33|27504.33|27504.33|27504.33|27504.33|27504.33|0
1654767000000|2022-06-09 09:30:00|27507.86|27507.86|27507.86|27507.86|27507.86|27507.86|27507.86|27507.86|0
1654767020000|2022-06-09 09:30:20|27511.4|27511.4|27511.4|27511.4|27511.4|27511.4|27511.4|27511.4|0
1654767030000|2022-06-09 09:30:30|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|27514.93|0
1654767070000|2022-06-09 09:31:10|27515.23|27515.23|27515.23|27515.23|27515.23|27515.23|27515.23|27515.23|0
1654767100000|2022-06-09 09:31:40|27511.7|27511.7|27515.23|27515.23|27515.23|27515.23|27511.7|27511.7|0
1654767120000|2022-06-09 09:32:00|27508.16|27508.16|27508.16|27508.16|27508.16|27508.16|27508.16|27508.16|0
1654767150000|2022-06-09 09:32:30|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|27507.75|0
1654767170000|2022-06-09 09:32:50|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|27511.29|0
1654767180000|2022-06-09 09:33:00|27511.89|27511.89|27511.59|27511.59|27511.89|27511.89|27511.59|27511.59|0
1654767200000|2022-06-09 09:33:20|27518.66|27518.66|27525.73|27525.73|27525.73|27525.73|27518.66|27518.66|0
1654767230000|2022-06-09 09:33:50|27522.19|27522.19|27522.19|27522.19|27522.19|27522.19|27522.19|27522.19|0
1654767260000|2022-06-09 09:34:20|27515.12|27515.12|27515.12|27515.12|27515.12|27515.12|27515.12|27515.12|0
1654767300000|2022-06-09 09:35:00|27515.37|27515.37|27515.67|27515.67|27515.67|27515.67|27515.37|27515.37|0
1654767370000|2022-06-09 09:36:10|27508.6|27508.6|27508.6|27508.6|27508.6|27508.6|27508.6|27508.6|0
1654767390000|2022-06-09 09:36:30|27515.67|27515.67|27515.67|27515.67|27515.67|27515.67|27515.67|27515.67|0
1654767410000|2022-06-09 09:36:50|27519.2|27519.2|27520.43|27520.43|27520.43|27520.43|27519.2|27519.2|0
1654767420000|2022-06-09 09:37:00|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|27513.36|0
1654767440000|2022-06-09 09:37:20|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|27523.96|0
1654767450000|2022-06-09 09:37:30|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|27531.03|0
1654767510000|2022-06-09 09:38:30|27527.5|27527.5|27527.5|27527.5|27527.5|27527.5|27527.5|27527.5|0
1654767520000|2022-06-09 09:38:40|27538.1|27538.1|27538.1|27538.1|27538.1|27538.1|27538.1|27538.1|0
1654767540000|2022-06-09 09:39:00|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|27541.64|0
1654767590000|2022-06-09 09:39:50|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|0
1654767600000|2022-06-09 09:40:00|27537.8|27537.8|27537.8|27537.8|27537.8|27537.8|27537.8|27537.8|0
1654767620000|2022-06-09 09:40:20|27544.87|27544.87|27548.41|27548.41|27548.41|27548.41|27544.87|27544.87|0
1654767640000|2022-06-09 09:40:40|27551.94|27551.94|27551.94|27551.94|27551.94|27551.94|27551.94|27551.94|0
1654767680000|2022-06-09 09:41:20|27555.48|27555.48|27555.48|27555.48|27555.48|27555.48|27555.48|27555.48|0
1654767720000|2022-06-09 09:42:00|27562.55|27562.55|27569.62|27569.62|27569.62|27569.62|27562.55|27562.55|0
1654767730000|2022-06-09 09:42:10|27562.55|27562.55|27562.55|27562.55|27562.55|27562.55|27562.55|27562.55|0
1654767770000|2022-06-09 09:42:50|27562.25|27562.25|27562.25|27562.25|27562.25|27562.25|27562.25|27562.25|0
1654767790000|2022-06-09 09:43:10|27555.18|27555.18|27555.18|27555.18|27555.18|27555.18|27555.18|27555.18|0
1654767820000|2022-06-09 09:43:40|27544.57|27544.57|27544.57|27544.57|27544.57|27544.57|27544.57|27544.57|0
1654767850000|2022-06-09 09:44:10|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|0
1654767870000|2022-06-09 09:44:30|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|0
1654767920000|2022-06-09 09:45:20|27540.74|27540.74|27540.74|27540.74|27540.74|27540.74|27540.74|27540.74|0
1654767970000|2022-06-09 09:46:10|27530.13|27530.13|27530.13|27530.13|27530.13|27530.13|27530.13|27530.13|0
1654768010000|2022-06-09 09:46:50|27529.72|27529.72|27529.31|27529.31|27530.13|27530.13|27529.31|27529.31|0
1654768030000|2022-06-09 09:47:10|27504.57|27504.57|27504.57|27504.57|27504.57|27504.57|27504.57|27504.57|0
1654768050000|2022-06-09 09:47:30|27515.17|27515.17|27515.17|27515.17|27515.17|27515.17|27515.17|27515.17|0
1654768100000|2022-06-09 09:48:20|27511.64|27511.64|27515.17|27515.17|27515.17|27515.17|27511.64|27511.64|0
1654768110000|2022-06-09 09:48:30|27508.1|27508.1|27504.57|27504.57|27508.1|27508.1|27504.57|27504.57|0
1654768140000|2022-06-09 09:49:00|27501.03|27501.03|27501.03|27501.03|27501.03|27501.03|27501.03|27501.03|0
1654768190000|2022-06-09 09:49:50|27500.43|27500.43|27500.43|27500.43|27500.43|27500.43|27500.43|27500.43|0
1654768200000|2022-06-09 09:50:00|27500.13|27500.13|27500.13|27500.13|27500.13|27500.13|27500.13|27500.13|0
1654768280000|2022-06-09 09:51:20|27500.73|27500.73|27500.73|27500.73|27500.73|27500.73|27500.73|27500.73|0
1654768290000|2022-06-09 09:51:30|27501.33|27501.33|27501.33|27501.33|27501.33|27501.33|27501.33|27501.33|0
1654768300000|2022-06-09 09:51:40|27504.87|27504.87|27504.87|27504.87|27504.87|27504.87|27504.87|27504.87|0
1654768380000|2022-06-09 09:53:00|27497.8|27497.8|27497.8|27497.8|27497.8|27497.8|27497.8|27497.8|0
1654768450000|2022-06-09 09:54:10|27497.32|27497.32|27504.39|27504.39|27504.39|27504.39|27497.32|27497.32|0
1654768520000|2022-06-09 09:55:20|27500.85|27500.85|27504.39|27504.39|27504.39|27504.39|27500.85|27500.85|0
1654768560000|2022-06-09 09:56:00|27500.85|27500.85|27500.85|27500.85|27500.85|27500.85|27500.85|27500.85|0
1654768570000|2022-06-09 09:56:10|27500.03|27500.03|27492.36|27492.36|27500.44|27500.44|27492.36|27492.36|0
1654768610000|2022-06-09 09:56:50|27491.95|27491.95|27491.95|27491.95|27491.95|27491.95|27491.95|27491.95|0
1654768640000|2022-06-09 09:57:20|27495.49|27495.49|27495.49|27495.49|27495.49|27495.49|27495.49|27495.49|0
1654768690000|2022-06-09 09:58:10|27488.42|27488.42|27488.42|27488.42|27488.42|27488.42|27488.42|27488.42|0
1654768700000|2022-06-09 09:58:20|27495.49|27495.49|27495.49|27495.49|27495.49|27495.49|27495.49|27495.49|0
1654768720000|2022-06-09 09:58:40|27484.88|27484.88|27484.88|27484.88|27484.88|27484.88|27484.88|27484.88|0
1654768730000|2022-06-09 09:58:50|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|27484.47|0
1654768740000|2022-06-09 09:59:00|27491.54|27491.54|27492.36|27492.36|27492.36|27492.36|27491.54|27491.54|0
1654768770000|2022-06-09 09:59:30|27495.9|27495.9|27495.9|27495.9|27495.9|27495.9|27495.9|27495.9|0
1654768830000|2022-06-09 10:00:30|27499.43|27499.43|27499.43|27499.43|27499.43|27499.43|27499.43|27499.43|0
1654768900000|2022-06-09 10:01:40|27502.97|27502.97|27506.5|27506.5|27506.5|27506.5|27502.97|27502.97|0
1654768910000|2022-06-09 10:01:50|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|27502.97|0
1654769040000|2022-06-09 10:04:00|27499.43|27499.43|27502.97|27502.97|27502.97|27502.97|27499.43|27499.43|0
1654769090000|2022-06-09 10:04:50|27492.36|27492.36|27478.22|27478.22|27492.36|27492.36|27478.22|27478.22|0
1654769100000|2022-06-09 10:05:00|27481.76|27481.76|27478.22|27478.22|27481.76|27481.76|27478.22|27478.22|0
1654769110000|2022-06-09 10:05:10|27474.69|27474.69|27474.69|27474.69|27474.69|27474.69|27474.69|27474.69|0
1654769120000|2022-06-09 10:05:20|27478.22|27478.22|27485.29|27485.29|27485.29|27485.29|27478.22|27478.22|0
1654769130000|2022-06-09 10:05:30|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|27488.83|0
1654769160000|2022-06-09 10:06:00|27489.65|27489.65|27489.65|27489.65|27489.65|27489.65|27489.65|27489.65|0
1654769250000|2022-06-09 10:07:30|27524.99|27524.99|27524.99|27524.99|27524.99|27524.99|27524.99|27524.99|0
1654769290000|2022-06-09 10:08:10|27524.69|27524.69|27524.39|27524.39|27524.69|27524.69|27524.39|27524.39|0
1654769320000|2022-06-09 10:08:40|27523.79|27523.79|27524.39|27524.39|27524.39|27524.39|27523.79|27523.79|0
1654769340000|2022-06-09 10:09:00|27524.69|27524.69|27521.16|27521.16|27524.69|27524.69|27521.16|27521.16|0
1654769360000|2022-06-09 10:09:20|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|27517.62|0
1654769390000|2022-06-09 10:09:50|27514.09|27514.09|27514.09|27514.09|27514.09|27514.09|27514.09|27514.09|0
1654769400000|2022-06-09 10:10:00|27513.19|27513.19|27513.19|27513.19|27513.19|27513.19|27513.19|27513.19|0
1654769430000|2022-06-09 10:10:30|27516.72|27516.72|27513.19|27513.19|27516.72|27516.72|27513.19|27513.19|0
1654769440000|2022-06-09 10:10:40|27506.12|27506.12|27502.58|27502.58|27506.12|27506.12|27502.58|27502.58|0
1654769450000|2022-06-09 10:10:50|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|0
1654769480000|2022-06-09 10:11:20|27506.12|27506.12|27506.12|27506.12|27506.12|27506.12|27506.12|27506.12|0
1654769510000|2022-06-09 10:11:50|27499.05|27499.05|27499.05|27499.05|27499.05|27499.05|27499.05|27499.05|0
1654769550000|2022-06-09 10:12:30|27488.44|27488.44|27488.44|27488.44|27488.44|27488.44|27488.44|27488.44|0
1654769560000|2022-06-09 10:12:40|27495.51|27495.51|27495.51|27495.51|27495.51|27495.51|27495.51|27495.51|0
1654769600000|2022-06-09 10:13:20|27497.02|27497.02|27497.02|27497.02|27497.02|27497.02|27497.02|27497.02|0
1654769640000|2022-06-09 10:14:00|27496.72|27496.72|27496.72|27496.72|27496.72|27496.72|27496.72|27496.72|0
1654769660000|2022-06-09 10:14:20|27497.02|27497.02|27486.41|27486.41|27497.02|27497.02|27486.41|27486.41|0
1654769670000|2022-06-09 10:14:30|27475.81|27475.81|27479.34|27479.34|27479.34|27479.34|27475.81|27475.81|0
1654769690000|2022-06-09 10:14:50|27472.27|27472.27|27472.27|27472.27|27472.27|27472.27|27472.27|27472.27|0
1654769700000|2022-06-09 10:15:00|27475.81|27475.81|27475.81|27475.81|27475.81|27475.81|27475.81|27475.81|0
1654769770000|2022-06-09 10:16:10|27482.88|27482.88|27482.88|27482.88|27482.88|27482.88|27482.88|27482.88|0
1654769790000|2022-06-09 10:16:30|27486.41|27486.41|27486.41|27486.41|27486.41|27486.41|27486.41|27486.41|0
1654769800000|2022-06-09 10:16:40|27487.01|27487.01|27490.55|27490.55|27490.55|27490.55|27487.01|27487.01|0
1654769810000|2022-06-09 10:16:50|27494.08|27494.08|27501.45|27501.45|27501.45|27501.45|27494.08|27494.08|0
1654769820000|2022-06-09 10:17:00|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|27501.15|0
1654769870000|2022-06-09 10:17:50|27504.69|27504.69|27508.22|27508.22|27508.22|27508.22|27504.69|27504.69|0
1654769900000|2022-06-09 10:18:20|27508.52|27508.52|27508.52|27508.52|27508.52|27508.52|27508.52|27508.52|0
1654769930000|2022-06-09 10:18:50|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|0
1654769970000|2022-06-09 10:19:30|27508.63|27508.63|27508.93|27508.93|27508.93|27508.93|27508.63|27508.63|0
1654769990000|2022-06-09 10:19:50|27505.4|27505.4|27505.4|27505.4|27505.4|27505.4|27505.4|27505.4|0
1654770000000|2022-06-09 10:20:00|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|0
1654770030000|2022-06-09 10:20:30|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|27523.07|0
1654770060000|2022-06-09 10:21:00|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|0
1654770080000|2022-06-09 10:21:20|27533.68|27533.68|27533.68|27533.68|27533.68|27533.68|27533.68|27533.68|0
1654770090000|2022-06-09 10:21:30|27537.21|27537.21|27533.68|27533.68|27537.21|27537.21|27533.68|27533.68|0
1654770100000|2022-06-09 10:21:40|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|27530.14|0
1654770220000|2022-06-09 10:23:40|27537.21|27537.21|27537.21|27537.21|27537.21|27537.21|27537.21|27537.21|0
1654770260000|2022-06-09 10:24:20|27540.75|27540.75|27540.75|27540.75|27540.75|27540.75|27540.75|27540.75|0
1654770300000|2022-06-09 10:25:00|27533.68|27533.68|27526.61|27526.61|27533.68|27533.68|27526.61|27526.61|0
1654770310000|2022-06-09 10:25:10|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|27526.01|0
1654770320000|2022-06-09 10:25:20|27522.47|27522.47|27522.47|27522.47|27522.47|27522.47|27522.47|27522.47|0
1654770340000|2022-06-09 10:25:40|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|0
1654770380000|2022-06-09 10:26:20|27508.33|27508.33|27508.33|27508.33|27508.33|27508.33|27508.33|27508.33|0
1654770400000|2022-06-09 10:26:40|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|27515.4|0
1654770420000|2022-06-09 10:27:00|27516|27516|27516|27516|27516|27516|27516|27516|0
1654770450000|2022-06-09 10:27:30|27526.61|27526.61|27526.91|27526.91|27526.91|27526.91|27526.61|27526.61|0
1654770460000|2022-06-09 10:27:40|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|27527.21|0
1654770490000|2022-06-09 10:28:10|27534.28|27534.28|27534.28|27534.28|27534.28|27534.28|27534.28|27534.28|0
1654770500000|2022-06-09 10:28:20|27537.81|27537.81|27537.81|27537.81|27537.81|27537.81|27537.81|27537.81|0
1654770510000|2022-06-09 10:28:30|27538.41|27538.41|27539.12|27539.12|27539.12|27539.12|27538.41|27538.41|0
1654770520000|2022-06-09 10:28:40|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|27546.19|0
1654770560000|2022-06-09 10:29:20|27549.73|27549.73|27546.19|27546.19|27549.73|27549.73|27546.19|27546.19|0
1654770590000|2022-06-09 10:29:50|27545.78|27545.78|27546.08|27546.08|27546.08|27546.08|27545.78|27545.78|0
1654770610000|2022-06-09 10:30:10|27546.49|27546.49|27546.49|27546.49|27546.49|27546.49|27546.49|27546.49|0
1654770620000|2022-06-09 10:30:20|27553.56|27553.56|27553.56|27553.56|27553.56|27553.56|27553.56|27553.56|0
1654770660000|2022-06-09 10:31:00|27553.97|27553.97|27554.38|27554.38|27554.38|27554.38|27553.97|27553.97|0
1654770700000|2022-06-09 10:31:40|27547.31|27547.31|27547.31|27547.31|27547.31|27547.31|27547.31|27547.31|0
1654770710000|2022-06-09 10:31:50|27550.85|27550.85|27550.85|27550.85|27550.85|27550.85|27550.85|27550.85|0
1654770730000|2022-06-09 10:32:10|27547.31|27547.31|27547.31|27547.31|27547.31|27547.31|27547.31|27547.31|0
1654770790000|2022-06-09 10:33:10|27543.78|27543.78|27550.85|27550.85|27550.85|27550.85|27543.78|27543.78|0
1654770860000|2022-06-09 10:34:20|27557.92|27557.92|27557.92|27557.92|27557.92|27557.92|27557.92|27557.92|0
1654770870000|2022-06-09 10:34:30|27557.02|27557.02|27557.02|27557.02|27557.02|27557.02|27557.02|27557.02|0
1654770890000|2022-06-09 10:34:50|27560.55|27560.55|27560.55|27560.55|27560.55|27560.55|27560.55|27560.55|0
1654770960000|2022-06-09 10:36:00|27560.96|27560.96|27560.96|27560.96|27560.96|27560.96|27560.96|27560.96|0
1654770990000|2022-06-09 10:36:30|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|27557.43|0
1654771040000|2022-06-09 10:37:20|27564.5|27564.5|27568.03|27568.03|27568.03|27568.03|27564.5|27564.5|0
1654771060000|2022-06-09 10:37:40|27571.57|27571.57|27568.03|27568.03|27571.57|27571.57|27568.03|27568.03|0
1654771070000|2022-06-09 10:37:50|27564.5|27564.5|27553.89|27553.89|27564.5|27564.5|27553.89|27553.89|0
1654771090000|2022-06-09 10:38:10|27554.37|27554.37|27554.37|27554.37|27554.37|27554.37|27554.37|27554.37|0
1654771110000|2022-06-09 10:38:30|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|27557.91|0
1654771120000|2022-06-09 10:38:40|27564.98|27564.98|27564.98|27564.98|27564.98|27564.98|27564.98|27564.98|0
1654771140000|2022-06-09 10:39:00|27565.22|27565.22|27565.22|27565.22|27565.22|27565.22|27565.22|27565.22|0
1654771160000|2022-06-09 10:39:20|27568.76|27568.76|27568.76|27568.76|27568.76|27568.76|27568.76|27568.76|0
1654771170000|2022-06-09 10:39:30|27579.36|27579.36|27582.9|27582.9|27582.9|27582.9|27579.36|27579.36|0
1654771200000|2022-06-09 10:40:00|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|0
1654771210000|2022-06-09 10:40:10|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|0
1654771220000|2022-06-09 10:40:20|27578.76|27578.76|27578.76|27578.76|27578.76|27578.76|27578.76|27578.76|0
1654771230000|2022-06-09 10:40:30|27585.83|27585.83|27592.9|27592.9|27592.9|27592.9|27585.83|27585.83|0
1654771240000|2022-06-09 10:40:40|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|27582.3|0
1654771280000|2022-06-09 10:41:20|27578.76|27578.76|27578.76|27578.76|27578.76|27578.76|27578.76|27578.76|0
1654771300000|2022-06-09 10:41:40|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|27585.83|0
1654771480000|2022-06-09 10:44:40|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|27586.13|0
1654771520000|2022-06-09 10:45:20|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|27579.06|0
1654771560000|2022-06-09 10:46:00|27582.6|27582.6|27575.53|27575.53|27582.6|27582.6|27575.53|27575.53|0
1654771590000|2022-06-09 10:46:30|27575.23|27575.23|27575.23|27575.23|27575.23|27575.23|27575.23|27575.23|0
1654771670000|2022-06-09 10:47:50|27571.69|27571.69|27571.69|27571.69|27571.69|27571.69|27571.69|27571.69|0
1654771680000|2022-06-09 10:48:00|27571.28|27571.28|27574.33|27574.33|27574.82|27574.82|27567.75|27567.75|0
1654771770000|2022-06-09 10:49:30|27581.4|27581.4|27588.47|27588.47|27588.47|27588.47|27581.4|27581.4|0
1654771780000|2022-06-09 10:49:40|27581.4|27581.4|27582.13|27582.13|27582.13|27582.13|27581.4|27581.4|0
1654771800000|2022-06-09 10:50:00|27582.95|27582.95|27582.95|27582.95|27582.95|27582.95|27582.95|27582.95|0
1654771810000|2022-06-09 10:50:10|27586.48|27586.48|27586.48|27586.48|27586.48|27586.48|27586.48|27586.48|0
1654771830000|2022-06-09 10:50:30|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|0
1654771880000|2022-06-09 10:51:20|27590.02|27590.02|27590.02|27590.02|27590.02|27590.02|27590.02|27590.02|0
1654771890000|2022-06-09 10:51:30|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|0
1654771910000|2022-06-09 10:51:50|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|0
1654771930000|2022-06-09 10:52:10|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|0
1654772000000|2022-06-09 10:53:20|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|27607.69|0
1654772010000|2022-06-09 10:53:30|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|27604.16|0
1654772020000|2022-06-09 10:53:40|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|0
1654772030000|2022-06-09 10:53:50|27590.02|27590.02|27590.02|27590.02|27590.02|27590.02|27590.02|27590.02|0
1654772040000|2022-06-09 10:54:00|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|27593.55|0
1654772080000|2022-06-09 10:54:40|27593.85|27593.85|27593.85|27593.85|27593.85|27593.85|27593.85|27593.85|0
1654772100000|2022-06-09 10:55:00|27583.25|27583.25|27586.78|27586.78|27586.78|27586.78|27583.25|27583.25|0
1654772130000|2022-06-09 10:55:30|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|27579.71|0
1654772140000|2022-06-09 10:55:40|27576.18|27576.18|27576.18|27576.18|27576.18|27576.18|27576.18|27576.18|0
1654772220000|2022-06-09 10:57:00|27562.04|27562.04|27553.55|27553.55|27562.04|27562.04|27553.55|27553.55|0
1654772260000|2022-06-09 10:57:40|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|27539.41|0
1654772270000|2022-06-09 10:57:50|27539|27539|27539|27539|27539|27539|27539|27539|0
1654772310000|2022-06-09 10:58:30|27528.39|27528.39|27542.53|27542.53|27542.53|27542.53|27528.39|27528.39|0
1654772320000|2022-06-09 10:58:40|27549.6|27549.6|27549.6|27549.6|27549.6|27549.6|27549.6|27549.6|0
1654772330000|2022-06-09 10:58:50|27546.07|27546.07|27542.53|27542.53|27546.07|27546.07|27542.53|27542.53|0
1654772340000|2022-06-09 10:59:00|27539|27539|27539|27539|27539|27539|27539|27539|0
1654772360000|2022-06-09 10:59:20|27535.46|27535.46|27531.93|27531.93|27535.46|27535.46|27531.93|27531.93|0
1654772380000|2022-06-09 10:59:40|27521.32|27521.32|27521.32|27521.32|27521.32|27521.32|27521.32|27521.32|0
1654772390000|2022-06-09 10:59:50|27528.39|27528.39|27528.39|27528.39|27528.39|27528.39|27528.39|27528.39|0
1654772420000|2022-06-09 11:00:20|27531.93|27531.93|27535.46|27535.46|27535.46|27535.46|27531.93|27531.93|0
1654772450000|2022-06-09 11:00:50|27533.66|27533.66|27533.66|27533.66|27533.66|27533.66|27533.66|27533.66|0
1654772470000|2022-06-09 11:01:10|27533.06|27533.06|27533.66|27533.66|27533.66|27533.66|27533.06|27533.06|0
1654772500000|2022-06-09 11:01:40|27540.73|27540.73|27540.32|27540.32|27540.73|27540.73|27540.32|27540.32|0
1654772510000|2022-06-09 11:01:50|27536.79|27536.79|27533.25|27533.25|27536.79|27536.79|27533.25|27533.25|0
1654772570000|2022-06-09 11:02:50|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|27522.65|0
1654772610000|2022-06-09 11:03:30|27522.35|27522.35|27522.35|27522.35|27522.35|27522.35|27522.35|27522.35|0
1654772660000|2022-06-09 11:04:20|27532.95|27532.95|27532.95|27532.95|27532.95|27532.95|27532.95|27532.95|0
1654772680000|2022-06-09 11:04:40|27536.49|27536.49|27536.49|27536.49|27536.49|27536.49|27536.49|27536.49|0
1654772690000|2022-06-09 11:04:50|27536.9|27536.9|27536.9|27536.9|27536.9|27536.9|27536.9|27536.9|0
1654772710000|2022-06-09 11:05:10|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|0
1654772740000|2022-06-09 11:05:40|27533.66|27533.66|27530.13|27530.13|27533.66|27533.66|27530.13|27530.13|0
1654772750000|2022-06-09 11:05:50|27533.66|27533.66|27526.59|27526.59|27533.66|27533.66|27526.59|27526.59|0
1654772790000|2022-06-09 11:06:30|27526.89|27526.89|27526.89|27526.89|27526.89|27526.89|27526.89|27526.89|0
1654772820000|2022-06-09 11:07:00|27530.43|27530.43|27530.43|27530.43|27530.43|27530.43|27530.43|27530.43|0
1654772830000|2022-06-09 11:07:10|27530.13|27530.13|27530.13|27530.13|27530.13|27530.13|27530.13|27530.13|0
1654772890000|2022-06-09 11:08:10|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|0
1654772910000|2022-06-09 11:08:30|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|27537.5|0
1654772930000|2022-06-09 11:08:50|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|27537.2|0
1654773000000|2022-06-09 11:10:00|27540.73|27540.73|27544.27|27544.27|27544.27|27544.27|27540.73|27540.73|0
1654773010000|2022-06-09 11:10:10|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|0
1654773090000|2022-06-09 11:11:30|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|27540.73|0
1654773100000|2022-06-09 11:11:40|27540.43|27540.43|27551.34|27551.34|27551.64|27551.64|27540.43|27540.43|0
1654773120000|2022-06-09 11:12:00|27554.87|27554.87|27554.87|27554.87|27554.87|27554.87|27554.87|27554.87|0
1654773160000|2022-06-09 11:12:40|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|0
1654773180000|2022-06-09 11:13:00|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|0
1654773250000|2022-06-09 11:14:10|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|0
1654773290000|2022-06-09 11:14:50|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|0
1654773330000|2022-06-09 11:15:30|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|0
1654773340000|2022-06-09 11:15:40|27558.41|27558.41|27561.94|27561.94|27561.94|27561.94|27558.41|27558.41|0
1654773350000|2022-06-09 11:15:50|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|0
1654773370000|2022-06-09 11:16:10|27558.71|27558.71|27558.71|27558.71|27558.71|27558.71|27558.71|27558.71|0
1654773400000|2022-06-09 11:16:40|27558.1|27558.1|27558.41|27558.41|27558.41|27558.41|27558.1|27558.1|0
1654773440000|2022-06-09 11:17:20|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|27551.34|0
1654773470000|2022-06-09 11:17:50|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|27547.8|0
1654773480000|2022-06-09 11:18:00|27544.27|27544.27|27544.27|27544.27|27544.27|27544.27|27544.27|27544.27|0
1654773500000|2022-06-09 11:18:20|27533.66|27533.66|27540.73|27540.73|27540.73|27540.73|27533.66|27533.66|0
1654773580000|2022-06-09 11:19:40|27519.52|27519.52|27519.76|27519.76|27520.06|27520.06|27519.52|27519.52|0
1654773610000|2022-06-09 11:20:10|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|0
1654773620000|2022-06-09 11:20:20|27523.6|27523.6|27523.6|27523.6|27523.6|27523.6|27523.6|27523.6|0
1654773630000|2022-06-09 11:20:30|27527.13|27527.13|27530.37|27530.37|27530.97|27530.97|27527.13|27527.13|0
1654773660000|2022-06-09 11:21:00|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|27523.3|0
1654773670000|2022-06-09 11:21:10|27526.83|27526.83|27530.37|27530.37|27530.37|27530.37|27526.83|27526.83|0
1654773760000|2022-06-09 11:22:40|27530.97|27530.97|27530.97|27530.97|27530.97|27530.97|27530.97|27530.97|0
1654773770000|2022-06-09 11:22:50|27531.27|27531.27|27569.74|27569.74|27569.74|27569.74|27531.27|27531.27|0
1654773780000|2022-06-09 11:23:00|27568.84|27568.84|27573.8|27573.8|27575.9|27575.9|27568.84|27568.84|0
1654773790000|2022-06-09 11:23:10|27574.1|27574.1|27559.85|27559.85|27574.1|27574.1|27549.36|27549.36|0
1654773800000|2022-06-09 11:23:20|27566.92|27566.92|27545.71|27545.71|27566.92|27566.92|27545.71|27545.71|0
1654773810000|2022-06-09 11:23:30|27544.81|27544.81|27545.11|27545.11|27545.11|27545.11|27544.81|27544.81|0
1654773820000|2022-06-09 11:23:40|27543.91|27543.91|27544.21|27544.21|27544.21|27544.21|27543.91|27543.91|0
1654773830000|2022-06-09 11:23:50|27543.97|27543.97|27519.23|27519.23|27543.97|27543.97|27519.23|27519.23|0
1654773880000|2022-06-09 11:24:40|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|27518.93|0
1654773890000|2022-06-09 11:24:50|27520.13|27520.13|27534.27|27534.27|27534.27|27534.27|27520.13|27520.13|0
1654773900000|2022-06-09 11:25:00|27523.66|27523.66|27484.78|27484.78|27530.73|27530.73|27484.78|27484.78|0
1654773910000|2022-06-09 11:25:10|27495.38|27495.38|27505.99|27505.99|27505.99|27505.99|27495.38|27495.38|0
1654773930000|2022-06-09 11:25:30|27506.89|27506.89|27503.35|27503.35|27506.89|27506.89|27503.35|27503.35|0
1654773950000|2022-06-09 11:25:50|27499.82|27499.82|27499.82|27499.82|27499.82|27499.82|27499.82|27499.82|0
1654773960000|2022-06-09 11:26:00|27499.41|27499.41|27499.41|27499.41|27499.41|27499.41|27499.41|27499.41|0
1654773990000|2022-06-09 11:26:30|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|0
1654774010000|2022-06-09 11:26:50|27491.74|27491.74|27491.74|27491.74|27491.74|27491.74|27491.74|27491.74|0
1654774020000|2022-06-09 11:27:00|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|0
1654774070000|2022-06-09 11:27:50|27495.27|27495.27|27495.27|27495.27|27495.27|27495.27|27495.27|27495.27|0
1654774080000|2022-06-09 11:28:00|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|27498.81|0
1654774110000|2022-06-09 11:28:30|27505.88|27505.88|27505.88|27505.88|27505.88|27505.88|27505.88|27505.88|0
1654774120000|2022-06-09 11:28:40|27506.29|27506.29|27506.29|27506.29|27506.29|27506.29|27506.29|27506.29|0
1654774160000|2022-06-09 11:29:20|27505.47|27505.47|27505.47|27505.47|27505.47|27505.47|27505.47|27505.47|0
1654774170000|2022-06-09 11:29:30|27506.07|27506.07|27506.37|27506.37|27506.37|27506.37|27506.07|27506.07|0
1654774180000|2022-06-09 11:29:40|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|0
1654774190000|2022-06-09 11:29:50|27502.42|27502.42|27502.42|27502.42|27502.42|27502.42|27502.42|27502.42|0
1654774260000|2022-06-09 11:31:00|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|27502.83|0
1654774270000|2022-06-09 11:31:10|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1654774300000|2022-06-09 11:31:40|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|27514.64|0
1654774340000|2022-06-09 11:32:20|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|27507.57|0
1654774350000|2022-06-09 11:32:30|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|27504.04|0
1654774360000|2022-06-09 11:32:40|27500.5|27500.5|27504.04|27504.04|27504.04|27504.04|27500.5|27500.5|0
1654774420000|2022-06-09 11:33:40|27496.97|27496.97|27496.97|27496.97|27496.97|27496.97|27496.97|27496.97|0
1654774430000|2022-06-09 11:33:50|27497.27|27497.27|27497.27|27497.27|27497.27|27497.27|27497.27|27497.27|0
1654774490000|2022-06-09 11:34:50|27493.73|27493.73|27493.73|27493.73|27493.73|27493.73|27493.73|27493.73|0
1654774520000|2022-06-09 11:35:20|27497.27|27497.27|27497.27|27497.27|27497.27|27497.27|27497.27|27497.27|0
1654774630000|2022-06-09 11:37:10|27496.86|27496.86|27493.32|27493.32|27496.86|27496.86|27493.32|27493.32|0
1654774680000|2022-06-09 11:38:00|27493.92|27493.92|27493.92|27493.92|27493.92|27493.92|27493.92|27493.92|0
1654774690000|2022-06-09 11:38:10|27497.46|27497.46|27497.46|27497.46|27497.46|27497.46|27497.46|27497.46|0
1654774730000|2022-06-09 11:38:50|27486.85|27486.85|27486.85|27486.85|27486.85|27486.85|27486.85|27486.85|0
1654774790000|2022-06-09 11:39:50|27490.39|27490.39|27489.98|27489.98|27490.39|27490.39|27489.98|27489.98|0
1654774830000|2022-06-09 11:40:30|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|27493.51|0
1654774840000|2022-06-09 11:40:40|27492.91|27492.91|27492.91|27492.91|27492.91|27492.91|27492.91|27492.91|0
1654774860000|2022-06-09 11:41:00|27485.84|27485.84|27485.84|27485.84|27485.84|27485.84|27485.84|27485.84|0
1654774880000|2022-06-09 11:41:20|27485.12|27485.12|27485.12|27485.12|27485.12|27485.12|27485.12|27485.12|0
1654774930000|2022-06-09 11:42:10|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|27463.91|0
1654774970000|2022-06-09 11:42:50|27463.5|27463.5|27463.5|27463.5|27463.5|27463.5|27463.5|27463.5|0
1654774990000|2022-06-09 11:43:10|27467.03|27467.03|27467.03|27467.03|27467.03|27467.03|27467.03|27467.03|0
1654775050000|2022-06-09 11:44:10|27466.62|27466.62|27466.62|27466.62|27466.62|27466.62|27466.62|27466.62|0
1654775070000|2022-06-09 11:44:30|27459.55|27459.55|27466.62|27466.62|27466.62|27466.62|27459.55|27459.55|0
1654775110000|2022-06-09 11:45:10|27473.69|27473.69|27471.39|27471.39|27473.69|27473.69|27471.39|27471.39|0
1654775120000|2022-06-09 11:45:20|27469.88|27469.88|27469.88|27469.88|27469.88|27469.88|27469.88|27469.88|0
1654775140000|2022-06-09 11:45:40|27466.35|27466.35|27506.01|27506.01|27506.01|27506.01|27466.35|27466.35|0
1654775150000|2022-06-09 11:45:50|27508.63|27508.63|27508.44|27508.44|27526|27526|27508.03|27508.03|0
1654775160000|2022-06-09 11:46:00|27496.63|27496.63|27516.21|27516.21|27516.21|27516.21|27494.91|27494.91|0
1654775170000|2022-06-09 11:46:10|27515.8|27515.8|27511.25|27511.25|27515.8|27515.8|27511.25|27511.25|0
1654775180000|2022-06-09 11:46:20|27510.77|27510.77|27489.56|27489.56|27510.77|27510.77|27489.56|27489.56|0
1654775190000|2022-06-09 11:46:30|27486.03|27486.03|27472.18|27472.18|27486.03|27486.03|27472.18|27472.18|0
1654775200000|2022-06-09 11:46:40|27475.72|27475.72|27475.31|27475.31|27475.72|27475.72|27475.31|27475.31|0
1654775210000|2022-06-09 11:46:50|27464.7|27464.7|27468.24|27468.24|27468.24|27468.24|27464.7|27464.7|0
1654775220000|2022-06-09 11:47:00|27464.7|27464.7|27485.26|27485.26|27485.26|27485.26|27464.46|27464.46|0
1654775230000|2022-06-09 11:47:10|27478.19|27478.19|27480.52|27480.52|27480.82|27480.82|27478.19|27478.19|0
1654775250000|2022-06-09 11:47:30|27469.92|27469.92|27466.38|27466.38|27469.92|27469.92|27466.38|27466.38|0
1654775260000|2022-06-09 11:47:40|27476.99|27476.99|27473.45|27473.45|27476.99|27476.99|27473.45|27473.45|0
1654775270000|2022-06-09 11:47:50|27466.38|27466.38|27466.38|27466.38|27466.38|27466.38|27466.38|27466.38|0
1654775280000|2022-06-09 11:48:00|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|27464.58|0
1654775320000|2022-06-09 11:48:40|27446.67|27446.67|27446.67|27446.67|27446.67|27446.67|27446.67|27446.67|0
1654775330000|2022-06-09 11:48:50|27447.15|27447.15|27447.15|27447.15|27447.15|27447.15|27447.15|27447.15|0
1654775350000|2022-06-09 11:49:10|27446.33|27446.33|27439.26|27439.26|27446.33|27446.33|27439.26|27439.26|0
1654775360000|2022-06-09 11:49:20|27442.79|27442.79|27446.33|27446.33|27446.33|27446.33|27442.79|27442.79|0
1654775370000|2022-06-09 11:49:30|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|27439.26|0
1654775380000|2022-06-09 11:49:40|27435.48|27435.48|27445.79|27445.79|27445.79|27445.79|27431.65|27431.65|0
1654775390000|2022-06-09 11:49:50|27446.69|27446.69|27446.69|27446.69|27446.69|27446.69|27446.69|27446.69|0
1654775400000|2022-06-09 11:50:00|27453.76|27453.76|27453.76|27453.76|27453.76|27453.76|27453.76|27453.76|0
1654775410000|2022-06-09 11:50:10|27454|27454|27454|27454|27454|27454|27454|27454|0
1654775420000|2022-06-09 11:50:20|27455.5|27455.5|27459.04|27459.04|27459.04|27459.04|27455.5|27455.5|0
1654775430000|2022-06-09 11:50:30|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|0
1654775450000|2022-06-09 11:50:50|27473.18|27473.18|27480.25|27480.25|27480.25|27480.25|27473.18|27473.18|0
1654775460000|2022-06-09 11:51:00|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|0
1654775480000|2022-06-09 11:51:20|27473.18|27473.18|27473.18|27473.18|27473.18|27473.18|27473.18|27473.18|0
1654775490000|2022-06-09 11:51:30|27476.71|27476.71|27476.71|27476.71|27476.71|27476.71|27476.71|27476.71|0
1654775500000|2022-06-09 11:51:40|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|27469.64|0
1654775510000|2022-06-09 11:51:50|27466.11|27466.11|27459.04|27459.04|27466.11|27466.11|27459.04|27459.04|0
1654775520000|2022-06-09 11:52:00|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|27462.57|0
1654775530000|2022-06-09 11:52:10|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|0
1654775560000|2022-06-09 11:52:40|27465.7|27465.7|27465.7|27465.7|27465.7|27465.7|27465.7|27465.7|0
1654775600000|2022-06-09 11:53:20|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|27466.11|0
1654775640000|2022-06-09 11:54:00|27459.04|27459.04|27459.04|27459.04|27459.04|27459.04|27459.04|27459.04|0
1654775650000|2022-06-09 11:54:10|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|27458.8|0
1654775660000|2022-06-09 11:54:20|27448.19|27448.19|27448.19|27448.19|27448.19|27448.19|27448.19|27448.19|0
1654775690000|2022-06-09 11:54:50|27447.29|27447.29|27433.15|27433.15|27447.29|27447.29|27433.15|27433.15|0
1654775700000|2022-06-09 11:55:00|27432.74|27432.74|27425.43|27425.43|27432.74|27432.74|27425.43|27425.43|0
1654775710000|2022-06-09 11:55:10|27432.5|27432.5|27421.89|27421.89|27432.5|27432.5|27421.89|27421.89|0
1654775730000|2022-06-09 11:55:30|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|0
1654775750000|2022-06-09 11:55:50|27414.82|27414.82|27414.82|27414.82|27414.82|27414.82|27411.29|27411.29|0
1654775760000|2022-06-09 11:56:00|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|27418.36|0
1654775780000|2022-06-09 11:56:20|27411.29|27411.29|27407.75|27407.75|27411.29|27411.29|27407.75|27407.75|0
1654775790000|2022-06-09 11:56:30|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|27400.68|0
1654775820000|2022-06-09 11:57:00|27401.17|27401.17|27394.1|27394.1|27401.17|27401.17|27390.56|27390.56|0
1654775850000|2022-06-09 11:57:30|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|27397.63|0
1654775860000|2022-06-09 11:57:40|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|0
1654775890000|2022-06-09 11:58:10|27372.89|27372.89|27376.42|27376.42|27376.42|27376.42|27372.89|27372.89|0
1654775920000|2022-06-09 11:58:40|27369.35|27369.35|27369.35|27369.35|27369.35|27369.35|27369.35|27369.35|0
1654775930000|2022-06-09 11:58:50|27365.82|27365.82|27365.82|27365.82|27365.82|27365.82|27365.82|27365.82|0
1654775940000|2022-06-09 11:59:00|27369.35|27369.35|27372.89|27372.89|27372.89|27372.89|27369.35|27369.35|0
1654775950000|2022-06-09 11:59:10|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|0
1654775970000|2022-06-09 11:59:30|27387.03|27387.03|27387.03|27387.03|27387.03|27387.03|27387.03|27387.03|0
1654775980000|2022-06-09 11:59:40|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|0
1654776020000|2022-06-09 12:00:20|27387.03|27387.03|27387.03|27387.03|27387.03|27387.03|27387.03|27387.03|0
1654776100000|2022-06-09 12:01:40|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|27390.56|0
1654776110000|2022-06-09 12:01:50|27383.49|27383.49|27383.49|27383.49|27383.49|27383.49|27383.49|27383.49|0
1654776120000|2022-06-09 12:02:00|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|27379.96|0
1654776130000|2022-06-09 12:02:10|27379.55|27379.55|27376.01|27376.01|27379.55|27379.55|27376.01|27376.01|0
1654776140000|2022-06-09 12:02:20|27374.1|27374.1|27374.1|27374.1|27374.1|27374.1|27374.1|27374.1|0
1654776150000|2022-06-09 12:02:30|27374.4|27374.4|27375.41|27375.41|27375.41|27375.41|27374.4|27374.4|0
1654776160000|2022-06-09 12:02:40|27374.81|27374.81|27374.81|27374.81|27374.81|27374.81|27374.81|27374.81|0
1654776170000|2022-06-09 12:02:50|27378.35|27378.35|27385.42|27385.42|27385.42|27385.42|27378.35|27378.35|0
1654776180000|2022-06-09 12:03:00|27388.95|27388.95|27388.95|27388.95|27388.95|27388.95|27388.95|27388.95|0
1654776190000|2022-06-09 12:03:10|27392.49|27392.49|27393.09|27393.09|27393.09|27393.09|27392.49|27392.49|0
1654776210000|2022-06-09 12:03:30|27400.16|27400.16|27400.16|27400.16|27400.16|27400.16|27400.16|27400.16|0
1654776220000|2022-06-09 12:03:40|27389.55|27389.55|27378.95|27378.95|27389.55|27389.55|27378.95|27378.95|0
1654776230000|2022-06-09 12:03:50|27371.88|27371.88|27371.88|27371.88|27371.88|27371.88|27371.88|27371.88|0
1654776240000|2022-06-09 12:04:00|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|27378.95|0
1654776250000|2022-06-09 12:04:10|27371.88|27371.88|27371.88|27371.88|27371.88|27371.88|27371.88|27371.88|0
1654776270000|2022-06-09 12:04:30|27372.48|27372.48|27372.48|27372.48|27372.48|27372.48|27372.48|27372.48|0
1654776300000|2022-06-09 12:05:00|27365.41|27365.41|27365.41|27365.41|27365.41|27365.41|27365.41|27365.41|0
1654776310000|2022-06-09 12:05:10|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|0
1654776360000|2022-06-09 12:06:00|27354.8|27354.8|27354.8|27354.8|27354.8|27354.8|27354.8|27354.8|0
1654776410000|2022-06-09 12:06:50|27358.34|27358.34|27358.34|27358.34|27358.34|27358.34|27358.34|27358.34|0
1654776420000|2022-06-09 12:07:00|27354.8|27354.8|27354.8|27354.8|27354.8|27354.8|27354.8|27354.8|0
1654776450000|2022-06-09 12:07:30|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|27361.87|0
1654776500000|2022-06-09 12:08:20|27362.69|27362.69|27362.69|27362.69|27362.69|27362.69|27362.69|27362.69|0
1654776520000|2022-06-09 12:08:40|27363.29|27363.29|27352.69|27352.69|27363.29|27363.29|27352.69|27352.69|0
1654776540000|2022-06-09 12:09:00|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|0
1654776550000|2022-06-09 12:09:10|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|0
1654776570000|2022-06-09 12:09:30|27349.15|27349.15|27349.15|27349.15|27349.15|27349.15|27349.15|27349.15|0
1654776590000|2022-06-09 12:09:50|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|27345.62|0
1654776600000|2022-06-09 12:10:00|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|0
1654776620000|2022-06-09 12:10:20|27331.48|27331.48|27331.48|27331.48|27331.48|27331.48|27331.48|27331.48|0
1654776640000|2022-06-09 12:10:40|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|27338.55|0
1654776650000|2022-06-09 12:10:50|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|27342.09|0
1654776690000|2022-06-09 12:11:30|27338.55|27338.55|27327.95|27327.95|27338.55|27338.55|27327.95|27327.95|0
1654776710000|2022-06-09 12:11:50|27327.13|27327.13|27327.13|27327.13|27327.13|27327.13|27327.13|27327.13|0
1654776720000|2022-06-09 12:12:00|27330.66|27330.66|27323.59|27323.59|27334.2|27334.2|27323.59|27323.59|0
1654776730000|2022-06-09 12:12:10|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|27320.06|0
1654776750000|2022-06-09 12:12:30|27323.59|27323.59|27323.59|27323.59|27323.59|27323.59|27323.59|27323.59|0
1654776790000|2022-06-09 12:13:10|27316.52|27316.52|27312.55|27312.55|27316.52|27316.52|27311.66|27311.66|0
1654776810000|2022-06-09 12:13:30|27301.95|27301.95|27309.02|27309.02|27309.02|27309.02|27301.95|27301.95|0
1654776900000|2022-06-09 12:15:00|27308.42|27308.42|27297.81|27297.81|27308.42|27308.42|27297.81|27297.81|0
1654776910000|2022-06-09 12:15:10|27301.35|27301.35|27301.35|27301.35|27301.35|27301.35|27301.35|27301.35|0
1654776980000|2022-06-09 12:16:20|27304.88|27304.88|27305.48|27305.48|27305.48|27305.48|27304.88|27304.88|0
1654776990000|2022-06-09 12:16:30|27309.02|27309.02|27309.02|27309.02|27309.02|27309.02|27309.02|27309.02|0
1654777000000|2022-06-09 12:16:40|27309.32|27309.32|27312.85|27312.85|27312.85|27312.85|27309.32|27309.32|0
1654777050000|2022-06-09 12:17:30|27320.22|27320.22|27323.76|27323.76|27323.76|27323.76|27320.22|27320.22|0
1654777060000|2022-06-09 12:17:40|27323.46|27323.46|27334.3|27334.3|27334.3|27334.3|27323.46|27323.46|0
1654777070000|2022-06-09 12:17:50|27348.44|27348.44|27348.44|27348.44|27348.44|27348.44|27348.44|27348.44|0
1654777100000|2022-06-09 12:18:20|27351.98|27351.98|27351.98|27351.98|27351.98|27351.98|27351.98|27351.98|0
1654777120000|2022-06-09 12:18:40|27348.44|27348.44|27348.44|27348.44|27348.44|27348.44|27348.44|27348.44|0
1654777160000|2022-06-09 12:19:20|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|0
1654777190000|2022-06-09 12:19:50|27344.91|27344.91|27344.91|27344.91|27344.91|27344.91|27344.91|27344.91|0
1654777200000|2022-06-09 12:20:00|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|27341.37|0
1654777220000|2022-06-09 12:20:20|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|0
1654777230000|2022-06-09 12:20:30|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|27344.5|0
1654777260000|2022-06-09 12:21:00|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|0
1654777270000|2022-06-09 12:21:10|27337.43|27337.43|27340.96|27340.96|27340.96|27340.96|27337.43|27337.43|0
1654777280000|2022-06-09 12:21:20|27337.43|27337.43|27337.43|27337.43|27337.43|27337.43|27337.43|27337.43|0
1654777320000|2022-06-09 12:22:00|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|27340.96|0
1654777340000|2022-06-09 12:22:20|27340.06|27340.06|27340.06|27340.06|27340.06|27340.06|27340.06|27340.06|0
1654777390000|2022-06-09 12:23:10|27339.16|27339.16|27339.16|27339.16|27339.16|27339.16|27339.16|27339.16|0
1654777410000|2022-06-09 12:23:30|27317.95|27317.95|27307.35|27307.35|27317.95|27317.95|27307.35|27307.35|0
1654777420000|2022-06-09 12:23:40|27314.42|27314.42|27317.95|27317.95|27317.95|27317.95|27314.42|27314.42|0
1654777440000|2022-06-09 12:24:00|27318.55|27318.55|27329.16|27329.16|27329.16|27329.16|27318.55|27318.55|0
1654777450000|2022-06-09 12:24:10|27329.46|27329.46|27325.92|27325.92|27329.46|27329.46|27325.92|27325.92|0
1654777490000|2022-06-09 12:24:50|27318.85|27318.85|27311.78|27311.78|27318.85|27318.85|27311.78|27311.78|0
1654777500000|2022-06-09 12:25:00|27315.32|27315.32|27311.78|27311.78|27315.32|27315.32|27311.78|27311.78|0
1654777510000|2022-06-09 12:25:10|27304.71|27304.71|27304.71|27304.71|27304.71|27304.71|27304.71|27304.71|0
1654777520000|2022-06-09 12:25:20|27308.25|27308.25|27308.25|27308.25|27308.25|27308.25|27308.25|27308.25|0
1654777540000|2022-06-09 12:25:40|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|0
1654777550000|2022-06-09 12:25:50|27308.55|27308.55|27308.55|27308.55|27308.55|27308.55|27305.02|27305.02|0
1654777570000|2022-06-09 12:26:10|27315.62|27315.62|27315.62|27315.62|27315.62|27315.62|27315.62|27315.62|0
1654777580000|2022-06-09 12:26:20|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|27312.08|0
1654777610000|2022-06-09 12:26:50|27319.15|27319.15|27319.15|27319.15|27319.15|27319.15|27319.15|27319.15|0
1654777630000|2022-06-09 12:27:10|27322.69|27322.69|27322.69|27322.69|27322.69|27322.69|27322.69|27322.69|0
1654777640000|2022-06-09 12:27:20|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|27329.76|0
1654777660000|2022-06-09 12:27:40|27336.83|27336.83|27336.83|27336.83|27336.83|27336.83|27336.83|27336.83|0
1654777700000|2022-06-09 12:28:20|27340.36|27340.36|27340.36|27340.36|27340.36|27340.36|27340.36|27340.36|0
1654777710000|2022-06-09 12:28:30|27333.29|27333.29|27333.29|27333.29|27333.29|27333.29|27333.29|27333.29|0
1654777740000|2022-06-09 12:29:00|27336.83|27336.83|27338.03|27338.03|27338.03|27338.03|27336.83|27336.83|0
1654777760000|2022-06-09 12:29:20|27338.33|27338.33|27338.33|27338.33|27338.33|27338.33|27338.33|27338.33|0
1654777770000|2022-06-09 12:29:30|27341.87|27341.87|27341.87|27341.87|27341.87|27341.87|27341.87|27341.87|0
1654777780000|2022-06-09 12:29:40|27342.28|27342.28|27343.1|27343.1|27343.1|27343.1|27342.28|27342.28|0
1654777790000|2022-06-09 12:29:50|27346.63|27346.63|27346.63|27346.63|27346.63|27346.63|27346.63|27346.63|0
1654777800000|2022-06-09 12:30:00|27339.56|27339.56|27339.56|27339.56|27339.56|27339.56|27339.56|27339.56|0
1654777810000|2022-06-09 12:30:10|27340.38|27340.38|27340.38|27340.38|27340.38|27340.38|27340.38|27340.38|0
1654777820000|2022-06-09 12:30:20|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|0
1654777830000|2022-06-09 12:30:30|27340.38|27340.38|27336.85|27336.85|27343.92|27343.92|27336.85|27336.85|0
1654777850000|2022-06-09 12:30:50|27340.38|27340.38|27340.38|27340.38|27340.38|27340.38|27340.38|27340.38|0
1654777860000|2022-06-09 12:31:00|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|0
1654777870000|2022-06-09 12:31:10|27343.92|27343.92|27343.92|27343.92|27343.92|27343.92|27343.92|27343.92|0
1654777880000|2022-06-09 12:31:20|27344.33|27344.33|27340.79|27340.79|27344.33|27344.33|27340.79|27340.79|0
1654777910000|2022-06-09 12:31:50|27341.69|27341.69|27341.69|27341.69|27341.69|27341.69|27341.69|27341.69|0
1654777920000|2022-06-09 12:32:00|27341.99|27341.99|27345.94|27345.94|27345.94|27345.94|27341.99|27341.99|0
1654777930000|2022-06-09 12:32:10|27349.47|27349.47|27353.01|27353.01|27353.01|27353.01|27349.47|27349.47|0
1654777940000|2022-06-09 12:32:20|27360.08|27360.08|27360.08|27360.08|27360.08|27360.08|27360.08|27360.08|0
1654777950000|2022-06-09 12:32:30|27360.38|27360.38|27353.31|27353.31|27360.38|27360.38|27353.31|27353.31|0
1654777960000|2022-06-09 12:32:40|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|27349.77|0
1654777970000|2022-06-09 12:32:50|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|27348.95|0
1654777980000|2022-06-09 12:33:00|27341.88|27341.88|27341.88|27341.88|27341.88|27341.88|27341.88|27341.88|0
1654778010000|2022-06-09 12:33:30|27338.35|27338.35|27338.35|27338.35|27338.35|27338.35|27338.35|27338.35|0
1654778020000|2022-06-09 12:33:40|27352.49|27352.49|27359.56|27359.56|27359.56|27359.56|27352.49|27352.49|0
1654778040000|2022-06-09 12:34:00|27370.16|27370.16|27361.59|27361.59|27370.16|27370.16|27361.59|27361.59|0
1654778050000|2022-06-09 12:34:10|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|0
1654778060000|2022-06-09 12:34:20|27350.68|27350.68|27358.05|27358.05|27358.05|27358.05|27350.68|27350.68|0
1654778070000|2022-06-09 12:34:30|27354.52|27354.52|27354.82|27354.82|27354.82|27354.82|27354.52|27354.52|0
1654778080000|2022-06-09 12:34:40|27361.89|27361.89|27361.89|27361.89|27361.89|27361.89|27361.89|27361.89|0
1654778090000|2022-06-09 12:34:50|27365.43|27365.43|27365.43|27365.43|27365.43|27365.43|27361.89|27361.89|0
1654778100000|2022-06-09 12:35:00|27361.89|27361.89|27354.22|27354.22|27361.89|27361.89|27354.22|27354.22|0
1654778110000|2022-06-09 12:35:10|27357.75|27357.75|27357.75|27357.75|27357.75|27357.75|27357.75|27357.75|0
1654778120000|2022-06-09 12:35:20|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|27358.05|0
1654778140000|2022-06-09 12:35:40|27350.99|27350.99|27350.99|27350.99|27350.99|27350.99|27350.99|27350.99|0
1654778150000|2022-06-09 12:35:50|27347.45|27347.45|27347.45|27347.45|27347.45|27347.45|27347.45|27347.45|0
1654778210000|2022-06-09 12:36:50|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|0
1654778220000|2022-06-09 12:37:00|27333.31|27333.31|27340.38|27340.38|27340.38|27340.38|27329.78|27329.78|0
1654778230000|2022-06-09 12:37:10|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|27336.85|0
1654778240000|2022-06-09 12:37:20|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|27333.31|0
1654778250000|2022-06-09 12:37:30|27329.78|27329.78|27329.78|27329.78|27329.78|27329.78|27329.78|27329.78|0
1654778290000|2022-06-09 12:38:10|27333.31|27333.31|27340.38|27340.38|27340.38|27340.38|27333.31|27333.31|0
1654778330000|2022-06-09 12:38:50|27333.31|27333.31|27329.78|27329.78|27333.31|27333.31|27329.78|27329.78|0
1654778390000|2022-06-09 12:39:50|27329.37|27329.37|27329.37|27329.37|27329.37|27329.37|27329.37|27329.37|0
1654778400000|2022-06-09 12:40:00|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|27330.19|0
1654778460000|2022-06-09 12:41:00|27327.48|27327.48|27327.48|27327.48|27327.48|27327.48|27327.48|27327.48|0
1654778470000|2022-06-09 12:41:10|27323.95|27323.95|27323.95|27323.95|27323.95|27323.95|27323.95|27323.95|0
1654778490000|2022-06-09 12:41:30|27316.88|27316.88|27316.88|27316.88|27316.88|27316.88|27316.88|27316.88|0
1654778500000|2022-06-09 12:41:40|27302.74|27302.74|27302.52|27302.52|27302.74|27302.74|27294.85|27294.85|0
1654778510000|2022-06-09 12:41:50|27309.59|27309.59|27313.12|27313.12|27313.12|27313.12|27306.05|27306.05|0
1654778520000|2022-06-09 12:42:00|27313.94|27313.94|27313.94|27313.94|27317.48|27317.48|27313.94|27313.94|0
1654778530000|2022-06-09 12:42:10|27317.48|27317.48|27317.48|27317.48|27317.48|27317.48|27317.48|27317.48|0
1654778560000|2022-06-09 12:42:40|27310.41|27310.41|27299.39|27299.39|27310.41|27310.41|27299.39|27299.39|0
1654778600000|2022-06-09 12:43:20|27299.09|27299.09|27298.79|27298.79|27299.09|27299.09|27298.79|27298.79|0
1654778610000|2022-06-09 12:43:30|27295.26|27295.26|27291.72|27291.72|27295.26|27295.26|27291.72|27291.72|0
1654778620000|2022-06-09 12:43:40|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|27291.31|0
1654778630000|2022-06-09 12:43:50|27291.72|27291.72|27284.65|27284.65|27291.72|27291.72|27284.65|27284.65|0
1654778640000|2022-06-09 12:44:00|27274.05|27274.05|27274.05|27274.05|27274.05|27274.05|27274.05|27274.05|0
1654778650000|2022-06-09 12:44:10|27284.65|27284.65|27284.65|27284.65|27284.65|27284.65|27284.65|27284.65|0
1654778710000|2022-06-09 12:45:10|27292.32|27292.32|27295.86|27295.86|27295.86|27295.86|27292.32|27292.32|0
1654778740000|2022-06-09 12:45:40|27292.32|27292.32|27292.32|27292.32|27292.32|27292.32|27292.32|27292.32|0
1654778750000|2022-06-09 12:45:50|27285.25|27285.25|27285.25|27285.25|27285.25|27285.25|27285.25|27285.25|0
1654778820000|2022-06-09 12:47:00|27295.86|27295.86|27295.86|27295.86|27295.86|27295.86|27295.86|27295.86|0
1654778840000|2022-06-09 12:47:20|27281.72|27281.72|27285.25|27285.25|27285.25|27285.25|27281.72|27281.72|0
1654778860000|2022-06-09 12:47:40|27292.32|27292.32|27292.32|27292.32|27292.32|27292.32|27292.32|27292.32|0
1654778870000|2022-06-09 12:47:50|27288.79|27288.79|27288.79|27288.79|27288.79|27288.79|27288.79|27288.79|0
1654778880000|2022-06-09 12:48:00|27285.25|27285.25|27281.72|27281.72|27285.25|27285.25|27281.72|27281.72|0
1654778910000|2022-06-09 12:48:30|27278.18|27278.18|27278.18|27278.18|27278.18|27278.18|27278.18|27278.18|0
1654778920000|2022-06-09 12:48:40|27274.65|27274.65|27271.11|27271.11|27274.65|27274.65|27271.11|27271.11|0
1654778930000|2022-06-09 12:48:50|27278.18|27278.18|27278.18|27278.18|27278.18|27278.18|27278.18|27278.18|0
1654778940000|2022-06-09 12:49:00|27281.72|27281.72|27278.18|27278.18|27281.72|27281.72|27278.18|27278.18|0
1654778970000|2022-06-09 12:49:30|27278.79|27278.79|27278.79|27278.79|27278.79|27278.79|27278.79|27278.79|0
1654778980000|2022-06-09 12:49:40|27279.39|27279.39|27272.92|27272.92|27279.99|27279.99|27272.92|27272.92|0
1654778990000|2022-06-09 12:49:50|27265.85|27265.85|27265.85|27265.85|27265.85|27265.85|27265.85|27265.85|0
1654779000000|2022-06-09 12:50:00|27262.31|27262.31|27256.67|27256.67|27262.31|27262.31|27256.67|27256.67|0
1654779030000|2022-06-09 12:50:30|27253.14|27253.14|27253.14|27253.14|27253.14|27253.14|27253.14|27253.14|0
1654779040000|2022-06-09 12:50:40|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|0
1654779050000|2022-06-09 12:50:50|27249.3|27249.3|27249.3|27249.3|27249.3|27249.3|27245.77|27245.77|0
1654779060000|2022-06-09 12:51:00|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|27252.84|0
1654779070000|2022-06-09 12:51:10|27252.43|27252.43|27245.77|27245.77|27252.84|27252.84|27245.77|27245.77|0
1654779080000|2022-06-09 12:51:20|27249.3|27249.3|27249.9|27249.9|27249.9|27249.9|27249.3|27249.3|0
1654779090000|2022-06-09 12:51:30|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|27253.44|0
1654779110000|2022-06-09 12:51:50|27253.14|27253.14|27253.14|27253.14|27253.14|27253.14|27253.14|27253.14|0
1654779120000|2022-06-09 12:52:00|27249.6|27249.6|27249.6|27249.6|27249.6|27249.6|27249.6|27249.6|0
1654779130000|2022-06-09 12:52:10|27253.14|27253.14|27249.6|27249.6|27253.14|27253.14|27249.6|27249.6|0
1654779140000|2022-06-09 12:52:20|27253.14|27253.14|27249.6|27249.6|27253.14|27253.14|27249.6|27249.6|0
1654779150000|2022-06-09 12:52:30|27246.07|27246.07|27253.14|27253.14|27253.14|27253.14|27246.07|27246.07|0
1654779160000|2022-06-09 12:52:40|27260.21|27260.21|27260.21|27260.21|27260.21|27260.21|27260.21|27260.21|0
1654779170000|2022-06-09 12:52:50|27263.74|27263.74|27263.74|27263.74|27263.74|27263.74|27263.74|27263.74|0
1654779190000|2022-06-09 12:53:10|27256.67|27256.67|27256.67|27256.67|27256.67|27256.67|27256.67|27256.67|0
1654779210000|2022-06-09 12:53:30|27249.6|27249.6|27234.86|27234.86|27249.6|27249.6|27234.86|27234.86|0
1654779230000|2022-06-09 12:53:50|27231.33|27231.33|27238.4|27238.4|27238.4|27238.4|27231.33|27231.33|0
1654779240000|2022-06-09 12:54:00|27234.86|27234.86|27234.86|27234.86|27234.86|27234.86|27234.86|27234.86|0
1654779250000|2022-06-09 12:54:10|27231.33|27231.33|27231.33|27231.33|27231.33|27231.33|27231.33|27231.33|0
1654779260000|2022-06-09 12:54:20|27234.86|27234.86|27234.86|27234.86|27234.86|27234.86|27234.86|27234.86|0
1654779270000|2022-06-09 12:54:30|27227.79|27227.79|27227.79|27227.79|27227.79|27227.79|27227.79|27227.79|0
1654779280000|2022-06-09 12:54:40|27227.55|27227.55|27227.55|27227.55|27227.55|27227.55|27227.55|27227.55|0
1654779310000|2022-06-09 12:55:10|27231.99|27231.99|27239.06|27239.06|27239.06|27239.06|27231.99|27231.99|0
1654779320000|2022-06-09 12:55:20|27249.66|27249.66|27249.66|27249.66|27249.66|27249.66|27249.66|27249.66|0
1654779330000|2022-06-09 12:55:30|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|27253.2|0
1654779340000|2022-06-09 12:55:40|27260.27|27260.27|27260.27|27260.27|27260.27|27260.27|27260.27|27260.27|0
1654779360000|2022-06-09 12:56:00|27253.2|27253.2|27253.5|27253.5|27253.5|27253.5|27252.6|27252.6|0
1654779400000|2022-06-09 12:56:40|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|27257.03|0
1654779430000|2022-06-09 12:57:10|27253.5|27253.5|27253.5|27253.5|27253.5|27253.5|27253.5|27253.5|0
1654779450000|2022-06-09 12:57:30|27257.03|27257.03|27257.03|27257.03|27257.63|27257.63|27257.03|27257.03|0
1654779460000|2022-06-09 12:57:40|27264.1|27264.1|27267.64|27267.64|27267.64|27267.64|27264.1|27264.1|0
1654779470000|2022-06-09 12:57:50|27264.1|27264.1|27260.57|27260.57|27264.1|27264.1|27260.57|27260.57|0
1654779480000|2022-06-09 12:58:00|27260.87|27260.87|27253.8|27253.8|27260.87|27260.87|27253.8|27253.8|0
1654779510000|2022-06-09 12:58:30|27264.4|27264.4|27264.4|27264.4|27264.4|27264.4|27264.4|27264.4|0
1654779530000|2022-06-09 12:58:50|27264.1|27264.1|27253.5|27253.5|27264.1|27264.1|27253.5|27253.5|0
1654779580000|2022-06-09 12:59:40|27239.36|27239.36|27239.36|27239.36|27239.36|27239.36|27239.36|27239.36|0
1654779590000|2022-06-09 12:59:50|27242.89|27242.89|27242.89|27242.89|27242.89|27242.89|27242.89|27242.89|0
1654779600000|2022-06-09 13:00:00|27242.48|27242.48|27235.41|27235.41|27242.48|27242.48|27235.41|27235.41|0
1654779610000|2022-06-09 13:00:10|27242.48|27242.48|27241.88|27241.88|27242.48|27242.48|27241.88|27241.88|0
1654779620000|2022-06-09 13:00:20|27234.81|27234.81|27234.81|27234.81|27238.35|27238.35|27231.28|27231.28|0
1654779650000|2022-06-09 13:00:50|27231.28|27231.28|27231.28|27231.28|27231.28|27231.28|27231.28|27231.28|0
1654779660000|2022-06-09 13:01:00|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1654779680000|2022-06-09 13:01:20|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|0
1654779690000|2022-06-09 13:01:30|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|0
1654779700000|2022-06-09 13:01:40|27252.49|27252.49|27252.49|27252.49|27253.09|27253.09|27248.95|27248.95|0
1654779710000|2022-06-09 13:01:50|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|0
1654779730000|2022-06-09 13:02:10|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|0
1654779760000|2022-06-09 13:02:40|27248.95|27248.95|27245.42|27245.42|27248.95|27248.95|27245.42|27245.42|0
1654779800000|2022-06-09 13:03:20|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|0
1654779810000|2022-06-09 13:03:30|27259.56|27259.56|27259.56|27259.56|27259.56|27259.56|27259.56|27259.56|0
1654779850000|2022-06-09 13:04:10|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|0
1654779900000|2022-06-09 13:05:00|27263.09|27263.09|27270.16|27270.16|27270.16|27270.16|27263.09|27263.09|0
1654779920000|2022-06-09 13:05:20|27273.7|27273.7|27273.7|27273.7|27273.7|27273.7|27273.7|27273.7|0
1654779960000|2022-06-09 13:06:00|27277.23|27277.23|27277.23|27277.23|27277.23|27277.23|27277.23|27277.23|0
1654779980000|2022-06-09 13:06:20|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|27270.16|0
1654780000000|2022-06-09 13:06:40|27266.63|27266.63|27266.63|27266.63|27266.63|27266.63|27266.63|27266.63|0
1654780010000|2022-06-09 13:06:50|27256.02|27256.02|27252.49|27252.49|27256.02|27256.02|27252.49|27252.49|0
1654780020000|2022-06-09 13:07:00|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|27252.19|0
1654780030000|2022-06-09 13:07:10|27248.65|27248.65|27248.65|27248.65|27248.65|27248.65|27248.65|27248.65|0
1654780040000|2022-06-09 13:07:20|27255.72|27255.72|27255.72|27255.72|27255.72|27255.72|27255.72|27255.72|0
1654780060000|2022-06-09 13:07:40|27248.65|27248.65|27248.65|27248.65|27248.65|27248.65|27248.65|27248.65|0
1654780070000|2022-06-09 13:07:50|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|27248.95|0
1654780080000|2022-06-09 13:08:00|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|0
1654780110000|2022-06-09 13:08:30|27241.88|27241.88|27241.88|27241.88|27241.88|27241.88|27241.88|27241.88|0
1654780140000|2022-06-09 13:09:00|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|27245.42|0
1654780160000|2022-06-09 13:09:20|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|0
1654780170000|2022-06-09 13:09:30|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|27234.81|0
1654780180000|2022-06-09 13:09:40|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|27238.35|0
1654780200000|2022-06-09 13:10:00|27231.28|27231.28|27238.35|27238.35|27238.35|27238.35|27231.28|27231.28|0
1654780210000|2022-06-09 13:10:10|27249.25|27249.25|27248.95|27248.95|27249.25|27249.25|27248.95|27248.95|0
1654780220000|2022-06-09 13:10:20|27249.55|27249.55|27249.55|27249.55|27249.55|27249.55|27249.55|27249.55|0
1654780230000|2022-06-09 13:10:30|27250.04|27250.04|27250.04|27250.04|27250.04|27250.04|27250.04|27250.04|0
1654780250000|2022-06-09 13:10:50|27249.63|27249.63|27250.04|27250.04|27250.04|27250.04|27249.63|27249.63|0
1654780270000|2022-06-09 13:11:10|27253.57|27253.57|27260.64|27260.64|27260.64|27260.64|27253.57|27253.57|0
1654780290000|2022-06-09 13:11:30|27261.24|27261.24|27250.64|27250.64|27261.24|27261.24|27250.64|27250.64|0
1654780320000|2022-06-09 13:12:00|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1654780330000|2022-06-09 13:12:10|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|27252.97|0
1654780350000|2022-06-09 13:12:30|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|27256.51|0
1654780420000|2022-06-09 13:13:40|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|27249.44|0
1654780430000|2022-06-09 13:13:50|27242.37|27242.37|27242.37|27242.37|27242.37|27242.37|27242.37|27242.37|0
1654780440000|2022-06-09 13:14:00|27241.96|27241.96|27231.65|27231.65|27241.96|27241.96|27231.35|27231.35|0
1654780470000|2022-06-09 13:14:30|27235.19|27235.19|27238.72|27238.72|27238.72|27238.72|27235.19|27235.19|0
1654780480000|2022-06-09 13:14:40|27231.65|27231.65|27221.05|27221.05|27231.65|27231.65|27221.05|27221.05|0
1654780490000|2022-06-09 13:14:50|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|0
1654780500000|2022-06-09 13:15:00|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|0
1654780540000|2022-06-09 13:15:40|27224.58|27224.58|27224.58|27224.58|27224.58|27224.58|27224.58|27224.58|0
1654780550000|2022-06-09 13:15:50|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|27217.51|0
1654780570000|2022-06-09 13:16:10|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|0
1654780590000|2022-06-09 13:16:30|27210.44|27210.44|27210.44|27210.44|27210.44|27210.44|27210.44|27210.44|0
1654780640000|2022-06-09 13:17:20|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|27213.98|0
1654780650000|2022-06-09 13:17:30|27224.58|27224.58|27224.58|27224.58|27224.58|27224.58|27224.58|27224.58|0
1654780670000|2022-06-09 13:17:50|27228.12|27228.12|27228.12|27228.12|27228.12|27228.12|27228.12|27228.12|0
1654780680000|2022-06-09 13:18:00|27231.65|27231.65|27231.65|27231.65|27231.65|27231.65|27231.65|27231.65|0
1654780710000|2022-06-09 13:18:30|27238.72|27238.72|27238.72|27238.72|27238.72|27238.72|27238.72|27238.72|0
1654780770000|2022-06-09 13:19:30|27235.19|27235.19|27238.72|27238.72|27238.72|27238.72|27235.19|27235.19|0
1654780790000|2022-06-09 13:19:50|27242.26|27242.26|27245.79|27245.79|27245.79|27245.79|27242.26|27242.26|0
1654780830000|2022-06-09 13:20:30|27246.2|27246.2|27246.2|27246.2|27246.2|27246.2|27246.2|27246.2|0
1654780840000|2022-06-09 13:20:40|27245.79|27245.79|27245.79|27245.79|27245.79|27245.79|27245.79|27245.79|0
1654780850000|2022-06-09 13:20:50|27252.86|27252.86|27252.86|27252.86|27252.86|27252.86|27252.86|27252.86|0
1654780860000|2022-06-09 13:21:00|27259.93|27259.93|27259.93|27259.93|27259.93|27259.93|27259.93|27259.93|0
1654780890000|2022-06-09 13:21:30|27260.23|27260.23|27271.14|27271.14|27271.14|27271.14|27260.23|27260.23|0
1654780910000|2022-06-09 13:21:50|27267.6|27267.6|27267.6|27267.6|27267.6|27267.6|27267.6|27267.6|0
1654780920000|2022-06-09 13:22:00|27271.14|27271.14|27271.14|27271.14|27271.14|27271.14|27271.14|27271.14|0
1654780930000|2022-06-09 13:22:10|27270.54|27270.54|27270.54|27270.54|27270.54|27270.54|27270.54|27270.54|0
1654780940000|2022-06-09 13:22:20|27270.24|27270.24|27266.4|27266.4|27270.24|27270.24|27266.4|27266.4|0
1654780950000|2022-06-09 13:22:30|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1654780980000|2022-06-09 13:23:00|27248.73|27248.73|27256.1|27256.1|27256.1|27256.1|27248.73|27248.73|0
1654780990000|2022-06-09 13:23:10|27252.56|27252.56|27252.56|27252.56|27252.56|27252.56|27252.56|27252.56|0
1654781000000|2022-06-09 13:23:20|27259.63|27259.63|27266.7|27266.7|27266.7|27266.7|27259.63|27259.63|0
1654781010000|2022-06-09 13:23:30|27263.17|27263.17|27256.1|27256.1|27263.17|27263.17|27256.1|27256.1|0
1654781030000|2022-06-09 13:23:50|27255.8|27255.8|27255.8|27255.8|27255.8|27255.8|27255.8|27255.8|0
1654781050000|2022-06-09 13:24:10|27259.33|27259.33|27255.8|27255.8|27259.33|27259.33|27255.8|27255.8|0
1654781070000|2022-06-09 13:24:30|27259.33|27259.33|27259.33|27259.33|27259.33|27259.33|27259.33|27259.33|0
1654781080000|2022-06-09 13:24:40|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1654781090000|2022-06-09 13:24:50|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|0
1654781120000|2022-06-09 13:25:20|27269.94|27269.94|27270.84|27270.84|27270.84|27270.84|27266.4|27266.4|0
1654781130000|2022-06-09 13:25:30|27281.44|27281.44|27281.44|27281.44|27281.44|27281.44|27281.44|27281.44|0
1654781170000|2022-06-09 13:26:10|27288.51|27288.51|27292.05|27292.05|27292.05|27292.05|27288.51|27288.51|0
1654781180000|2022-06-09 13:26:20|27295.58|27295.58|27295.58|27295.58|27295.58|27295.58|27295.58|27295.58|0
1654781190000|2022-06-09 13:26:30|27288.51|27288.51|27288.51|27288.51|27288.51|27288.51|27288.51|27288.51|0
1654781200000|2022-06-09 13:26:40|27292.05|27292.05|27292.05|27292.05|27292.05|27292.05|27292.05|27292.05|0
1654781240000|2022-06-09 13:27:20|27284.98|27284.98|27288.51|27288.51|27288.51|27288.51|27284.98|27284.98|0
1654781260000|2022-06-09 13:27:40|27284.98|27284.98|27281.44|27281.44|27284.98|27284.98|27281.44|27281.44|0
1654781270000|2022-06-09 13:27:50|27280.84|27280.84|27281.44|27281.44|27281.44|27281.44|27280.54|27280.54|0
1654781290000|2022-06-09 13:28:10|27280.84|27280.84|27281.44|27281.44|27281.44|27281.44|27280.24|27280.24|0
1654781300000|2022-06-09 13:28:20|27281.14|27281.14|27277.61|27277.61|27281.14|27281.14|27277.61|27277.61|0
1654781310000|2022-06-09 13:28:30|27278.02|27278.02|27274.48|27274.48|27278.02|27278.02|27274.48|27274.48|0
1654781320000|2022-06-09 13:28:40|27285.09|27285.09|27285.09|27285.09|27285.09|27285.09|27285.09|27285.09|0
1654781380000|2022-06-09 13:29:40|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|27292.16|0
1654781390000|2022-06-09 13:29:50|27295.69|27295.69|27299.23|27299.23|27299.23|27299.23|27295.69|27295.69|0
1654781400000|2022-06-09 13:30:00|27299.64|27299.64|27295.69|27295.69|27299.64|27299.64|27295.69|27295.69|0
1654781410000|2022-06-09 13:30:10|27299.23|27299.23|27303.06|27303.06|27306.3|27306.3|27299.23|27299.23|0
1654781440000|2022-06-09 13:30:40|27299.53|27299.53|27288.92|27288.92|27299.53|27299.53|27288.92|27288.92|0
1654781450000|2022-06-09 13:30:50|27292.46|27292.46|27313.07|27313.07|27313.07|27313.07|27292.46|27292.46|0
1654781460000|2022-06-09 13:31:00|27306|27306|27302.16|27302.16|27306|27306|27302.16|27302.16|0
1654781470000|2022-06-09 13:31:10|27302.46|27302.46|27302.46|27302.46|27302.46|27302.46|27298.93|27298.93|0
1654781480000|2022-06-09 13:31:20|27306|27306|27298.63|27298.63|27306|27306|27298.63|27298.63|0
1654781500000|2022-06-09 13:31:40|27305.69|27305.69|27312.76|27312.76|27312.76|27312.76|27305.69|27305.69|0
1654781510000|2022-06-09 13:31:50|27313.07|27313.07|27313.07|27313.07|27313.07|27313.07|27313.07|27313.07|0
1654781530000|2022-06-09 13:32:10|27312.76|27312.76|27323.37|27323.37|27323.37|27323.37|27312.76|27312.76|0
1654781540000|2022-06-09 13:32:20|27330.44|27330.44|27326.9|27326.9|27333.97|27333.97|27323.37|27323.37|0
1654781560000|2022-06-09 13:32:40|27333.97|27333.97|27338.11|27338.11|27338.41|27338.41|27333.97|27333.97|0
1654781570000|2022-06-09 13:32:50|27331.04|27331.04|27341.64|27341.64|27341.64|27341.64|27331.04|27331.04|0
1654781580000|2022-06-09 13:33:00|27338.11|27338.11|27337.51|27337.51|27338.11|27338.11|27337.51|27337.51|0
1654781590000|2022-06-09 13:33:10|27341.04|27341.04|27337.02|27337.02|27341.04|27341.04|27337.02|27337.02|0
1654781600000|2022-06-09 13:33:20|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|27340.56|0
1654781610000|2022-06-09 13:33:30|27329.96|27329.96|27329.96|27329.96|27329.96|27329.96|27326.42|27326.42|0
1654781620000|2022-06-09 13:33:40|27333.49|27333.49|27337.93|27337.93|27337.93|27337.93|27333.49|27333.49|0
1654781630000|2022-06-09 13:33:50|27341.46|27341.46|27346.23|27346.23|27346.83|27346.83|27341.46|27341.46|0
1654781640000|2022-06-09 13:34:00|27356.83|27356.83|27354.2|27354.2|27357.73|27357.73|27354.2|27354.2|0
1654781650000|2022-06-09 13:34:10|27353.3|27353.3|27352.69|27352.69|27353.6|27353.6|27349.76|27349.76|0
1654781660000|2022-06-09 13:34:20|27349.16|27349.16|27353.4|27353.4|27353.4|27353.4|27349.16|27349.16|0
1654781670000|2022-06-09 13:34:30|27354.01|27354.01|27354.01|27354.01|27354.01|27354.01|27354.01|27354.01|0
1654781680000|2022-06-09 13:34:40|27357.54|27357.54|27361.08|27361.08|27361.08|27361.08|27357.54|27357.54|0
1654781690000|2022-06-09 13:34:50|27354.01|27354.01|27364.61|27364.61|27364.61|27364.61|27350.47|27350.47|0
1654781700000|2022-06-09 13:35:00|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|0
1654781710000|2022-06-09 13:35:10|27361.68|27361.68|27364.61|27364.61|27364.61|27364.61|27361.08|27361.08|0
1654781720000|2022-06-09 13:35:20|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|27365.21|0
1654781740000|2022-06-09 13:35:40|27375.82|27375.82|27380.17|27380.17|27382.89|27382.89|27375.82|27375.82|0
1654781770000|2022-06-09 13:36:10|27380.58|27380.58|27380.58|27380.58|27380.58|27380.58|27380.58|27380.58|0
1654781790000|2022-06-09 13:36:30|27387.65|27387.65|27387.65|27387.65|27387.65|27387.65|27387.65|27387.65|0
1654781800000|2022-06-09 13:36:40|27391.18|27391.18|27391.18|27391.18|27391.18|27391.18|27391.18|27391.18|0
1654781820000|2022-06-09 13:37:00|27394.72|27394.72|27387.35|27387.35|27394.72|27394.72|27387.35|27387.35|0
1654781840000|2022-06-09 13:37:20|27394.42|27394.42|27390.88|27390.88|27394.42|27394.42|27390.88|27390.88|0
1654781850000|2022-06-09 13:37:30|27389.98|27389.98|27386.75|27386.75|27389.98|27389.98|27386.45|27386.45|0
1654781870000|2022-06-09 13:37:50|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|27383.21|0
1654781900000|2022-06-09 13:38:20|27390.28|27390.28|27390.28|27390.28|27390.28|27390.28|27390.28|27390.28|0
1654781910000|2022-06-09 13:38:30|27397.35|27397.35|27397.95|27397.95|27397.95|27397.95|27397.35|27397.35|0
1654781920000|2022-06-09 13:38:40|27405.02|27405.02|27401.49|27401.49|27412.09|27412.09|27401.49|27401.49|0
1654781930000|2022-06-09 13:38:50|27408.56|27408.56|27416.23|27416.23|27416.23|27416.23|27408.56|27408.56|0
1654781940000|2022-06-09 13:39:00|27416.64|27416.64|27423.41|27423.41|27427.54|27427.54|27416.64|27416.64|0
1654781950000|2022-06-09 13:39:10|27416.34|27416.34|27426.94|27426.94|27426.94|27426.94|27416.34|27416.34|0
1654781980000|2022-06-09 13:39:40|27416.34|27416.34|27416.34|27416.34|27416.34|27416.34|27416.34|27416.34|0
1654781990000|2022-06-09 13:39:50|27419.87|27419.87|27418.67|27418.67|27419.87|27419.87|27418.67|27418.67|0
1654782000000|2022-06-09 13:40:00|27415.14|27415.14|27418.67|27418.67|27418.67|27418.67|27415.14|27415.14|0
1654782020000|2022-06-09 13:40:20|27425.74|27425.74|27429.28|27429.28|27429.28|27429.28|27425.74|27425.74|0
1654782050000|2022-06-09 13:40:50|27436.35|27436.35|27436.35|27436.35|27436.35|27436.35|27436.35|27436.35|0
1654782060000|2022-06-09 13:41:00|27446.95|27446.95|27446.95|27446.95|27450.49|27450.49|27446.95|27446.95|0
1654782070000|2022-06-09 13:41:10|27443.42|27443.42|27439.58|27439.58|27443.42|27443.42|27436.05|27436.05|0
1654782080000|2022-06-09 13:41:20|27446.65|27446.65|27446.65|27446.65|27446.65|27446.65|27446.65|27446.65|0
1654782090000|2022-06-09 13:41:30|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|0
1654782100000|2022-06-09 13:41:40|27439.99|27439.99|27439.99|27439.99|27439.99|27439.99|27439.99|27439.99|0
1654782110000|2022-06-09 13:41:50|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|0
1654782120000|2022-06-09 13:42:00|27450.6|27450.6|27439.99|27439.99|27450.6|27450.6|27439.99|27439.99|0
1654782130000|2022-06-09 13:42:10|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|27447.06|0
1654782140000|2022-06-09 13:42:20|27447.47|27447.47|27443.64|27443.64|27447.47|27447.47|27443.64|27443.64|0
1654782150000|2022-06-09 13:42:30|27436.57|27436.57|27430.4|27430.4|27436.57|27436.57|27429.5|27429.5|0
1654782160000|2022-06-09 13:42:40|27423.33|27423.33|27412.72|27412.72|27423.33|27423.33|27412.72|27412.72|0
1654782170000|2022-06-09 13:42:50|27416.26|27416.26|27416.26|27416.26|27416.26|27416.26|27416.26|27416.26|0
1654782180000|2022-06-09 13:43:00|27423.33|27423.33|27433.93|27433.93|27444.54|27444.54|27423.33|27423.33|0
1654782190000|2022-06-09 13:43:10|27426.86|27426.86|27426.45|27426.45|27426.86|27426.86|27426.45|27426.45|0
1654782200000|2022-06-09 13:43:20|27422.92|27422.92|27422.32|27422.32|27422.92|27422.92|27422.32|27422.32|0
1654782210000|2022-06-09 13:43:30|27411.71|27411.71|27411.71|27411.71|27411.71|27411.71|27411.71|27411.71|0
1654782220000|2022-06-09 13:43:40|27404.64|27404.64|27404.94|27404.94|27404.94|27404.94|27404.34|27404.34|0
1654782230000|2022-06-09 13:43:50|27412.01|27412.01|27419.08|27419.08|27419.08|27419.08|27412.01|27412.01|0
1654782240000|2022-06-09 13:44:00|27426.15|27426.15|27426.15|27426.15|27433.22|27433.22|27426.15|27426.15|0
1654782270000|2022-06-09 13:44:30|27440.29|27440.29|27444.13|27444.13|27447.66|27447.66|27440.29|27440.29|0
1654782280000|2022-06-09 13:44:40|27437.06|27437.06|27433.52|27433.52|27437.06|27437.06|27433.52|27433.52|0
1654782290000|2022-06-09 13:44:50|27432.92|27432.92|27433.82|27433.82|27433.82|27433.82|27432.92|27432.92|0
1654782310000|2022-06-09 13:45:10|27433.41|27433.41|27430.29|27430.29|27433.82|27433.82|27430.29|27430.29|0
1654782320000|2022-06-09 13:45:20|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|27426.75|0
1654782350000|2022-06-09 13:45:50|27433.82|27433.82|27433.82|27433.82|27433.82|27433.82|27433.82|27433.82|0
1654782360000|2022-06-09 13:46:00|27437.36|27437.36|27437.36|27437.36|27437.36|27437.36|27437.36|27437.36|0
1654782380000|2022-06-09 13:46:20|27444.43|27444.43|27455.03|27455.03|27458.57|27458.57|27444.43|27444.43|0
1654782390000|2022-06-09 13:46:30|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|0
1654782410000|2022-06-09 13:46:50|27468.57|27468.57|27469.17|27469.17|27469.17|27469.17|27468.57|27468.57|0
1654782420000|2022-06-09 13:47:00|27472.71|27472.71|27493.62|27493.62|27493.62|27493.62|27472.71|27472.71|0
1654782430000|2022-06-09 13:47:10|27490.08|27490.08|27500.69|27500.69|27500.69|27500.69|27490.08|27490.08|0
1654782450000|2022-06-09 13:47:30|27504.22|27504.22|27505.12|27505.12|27505.12|27505.12|27504.22|27504.22|0
1654782460000|2022-06-09 13:47:40|27501.59|27501.59|27502.19|27502.19|27502.19|27502.19|27498.05|27498.05|0
1654782470000|2022-06-09 13:47:50|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|27502.49|0
1654782480000|2022-06-09 13:48:00|27506.02|27506.02|27506.02|27506.02|27506.02|27506.02|27506.02|27506.02|0
1654782490000|2022-06-09 13:48:10|27502.49|27502.49|27506.02|27506.02|27506.02|27506.02|27502.49|27502.49|0
1654782500000|2022-06-09 13:48:20|27509.56|27509.56|27513.22|27513.22|27513.22|27513.22|27509.56|27509.56|0
1654782510000|2022-06-09 13:48:30|27509.68|27509.68|27509.68|27509.68|27509.68|27509.68|27509.68|27509.68|0
1654782520000|2022-06-09 13:48:40|27509.27|27509.27|27506.34|27506.34|27509.27|27509.27|27505.74|27505.74|0
1654782530000|2022-06-09 13:48:50|27495.73|27495.73|27499.27|27499.27|27499.27|27499.27|27495.73|27495.73|0
1654782540000|2022-06-09 13:49:00|27498.37|27498.37|27491.3|27491.3|27498.37|27498.37|27491.3|27491.3|0
1654782570000|2022-06-09 13:49:30|27490.7|27490.7|27490.7|27490.7|27490.7|27490.7|27490.7|27490.7|0
1654782580000|2022-06-09 13:49:40|27494.23|27494.23|27494.23|27494.23|27497.77|27497.77|27494.23|27494.23|0
1654782590000|2022-06-09 13:49:50|27487.16|27487.16|27483.63|27483.63|27487.16|27487.16|27483.63|27483.63|0
1654782600000|2022-06-09 13:50:00|27483.33|27483.33|27496.87|27496.87|27497.17|27497.17|27483.03|27483.03|0
1654782610000|2022-06-09 13:50:10|27497.17|27497.17|27500.7|27500.7|27500.7|27500.7|27497.17|27497.17|0
1654782620000|2022-06-09 13:50:20|27504.24|27504.24|27501.3|27501.3|27504.84|27504.84|27501.3|27501.3|0
1654782630000|2022-06-09 13:50:30|27497.77|27497.77|27508.37|27508.37|27508.37|27508.37|27497.77|27497.77|0
1654782640000|2022-06-09 13:50:40|27508.67|27508.67|27515.44|27515.44|27515.44|27515.44|27508.37|27508.37|0
1654782650000|2022-06-09 13:50:50|27515.14|27515.14|27515.14|27515.14|27515.14|27515.14|27515.14|27515.14|0
1654782660000|2022-06-09 13:51:00|27518.68|27518.68|27515.44|27515.44|27518.98|27518.98|27515.44|27515.44|0
1654782670000|2022-06-09 13:51:10|27522.51|27522.51|27522.81|27522.81|27523.11|27523.11|27522.51|27522.51|0
1654782680000|2022-06-09 13:51:20|27522.21|27522.21|27522.21|27522.21|27522.21|27522.21|27522.21|27522.21|0
1654782690000|2022-06-09 13:51:30|27525.75|27525.75|27530.18|27530.18|27530.18|27530.18|27522.21|27522.21|0
1654782700000|2022-06-09 13:51:40|27523.11|27523.11|27522.21|27522.21|27523.11|27523.11|27522.21|27522.21|0
1654782710000|2022-06-09 13:51:50|27515.14|27515.14|27522.21|27522.21|27522.21|27522.21|27515.14|27515.14|0
1654782720000|2022-06-09 13:52:00|27529.28|27529.28|27529.28|27529.28|27529.28|27529.28|27529.28|27529.28|0
1654782730000|2022-06-09 13:52:10|27530.48|27530.48|27529.58|27529.58|27530.48|27530.48|27529.58|27529.58|0
1654782740000|2022-06-09 13:52:20|27533.12|27533.12|27541.83|27541.83|27541.83|27541.83|27533.12|27533.12|0
1654782760000|2022-06-09 13:52:40|27545.36|27545.36|27548.9|27548.9|27548.9|27548.9|27545.36|27545.36|0
1654782770000|2022-06-09 13:52:50|27545.36|27545.36|27541.83|27541.83|27545.36|27545.36|27541.83|27541.83|0
1654782790000|2022-06-09 13:53:10|27545.36|27545.36|27545.36|27545.36|27545.36|27545.36|27545.36|27545.36|0
1654782800000|2022-06-09 13:53:20|27548.9|27548.9|27559.5|27559.5|27559.5|27559.5|27548.9|27548.9|0
1654782810000|2022-06-09 13:53:30|27559.2|27559.2|27559.2|27559.2|27559.2|27559.2|27559.2|27559.2|0
1654782820000|2022-06-09 13:53:40|27559.5|27559.5|27559.5|27559.5|27559.5|27559.5|27559.5|27559.5|0
1654782830000|2022-06-09 13:53:50|27563.03|27563.03|27566.57|27566.57|27566.57|27566.57|27563.03|27563.03|0
1654782840000|2022-06-09 13:54:00|27563.03|27563.03|27562.73|27562.73|27569.8|27569.8|27562.73|27562.73|0
1654782860000|2022-06-09 13:54:20|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|27566.27|0
1654782870000|2022-06-09 13:54:30|27565.97|27565.97|27565.97|27565.97|27565.97|27565.97|27565.97|27565.97|0
1654782880000|2022-06-09 13:54:40|27566.38|27566.38|27566.38|27566.38|27566.38|27566.38|27566.38|27566.38|0
1654782890000|2022-06-09 13:54:50|27566.79|27566.79|27563.66|27563.66|27567.2|27567.2|27553.06|27553.06|0
1654782900000|2022-06-09 13:55:00|27567.2|27567.2|27567.2|27567.2|27567.2|27567.2|27567.2|27567.2|0
1654782910000|2022-06-09 13:55:10|27563.66|27563.66|27556.59|27556.59|27563.66|27563.66|27556.59|27556.59|0
1654782940000|2022-06-09 13:55:40|27563.66|27563.66|27556.59|27556.59|27563.66|27563.66|27556.59|27556.59|0
1654782950000|2022-06-09 13:55:50|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|27560.13|0
1654782960000|2022-06-09 13:56:00|27567.2|27567.2|27571.93|27571.93|27571.93|27571.93|27567.2|27567.2|0
1654782970000|2022-06-09 13:56:10|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|0
1654782980000|2022-06-09 13:56:20|27568.4|27568.4|27571.93|27571.93|27571.93|27571.93|27561.33|27561.33|0
1654782990000|2022-06-09 13:56:30|27570.73|27570.73|27579|27579|27579|27579|27570.73|27570.73|0
1654783000000|2022-06-09 13:56:40|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|27575.47|0
1654783020000|2022-06-09 13:57:00|27574.87|27574.87|27574.87|27574.87|27574.87|27574.87|27574.87|27574.87|0
1654783040000|2022-06-09 13:57:20|27574.57|27574.57|27574.27|27574.27|27574.57|27574.57|27574.27|27574.27|0
1654783050000|2022-06-09 13:57:30|27567.2|27567.2|27560.13|27560.13|27567.2|27567.2|27560.13|27560.13|0
1654783060000|2022-06-09 13:57:40|27559.31|27559.31|27562.84|27562.84|27562.84|27562.84|27559.31|27559.31|0
1654783070000|2022-06-09 13:57:50|27552.24|27552.24|27552.24|27552.24|27552.24|27552.24|27552.24|27552.24|0
1654783100000|2022-06-09 13:58:20|27559.31|27559.31|27559.31|27559.31|27559.31|27559.31|27559.31|27559.31|0
1654783110000|2022-06-09 13:58:30|27555.77|27555.77|27555.77|27555.77|27555.77|27555.77|27555.77|27555.77|0
1654783120000|2022-06-09 13:58:40|27555.17|27555.17|27555.17|27555.17|27555.17|27555.17|27555.17|27555.17|0
1654783140000|2022-06-09 13:59:00|27551.64|27551.64|27551.64|27551.64|27551.64|27551.64|27551.64|27551.64|0
1654783160000|2022-06-09 13:59:20|27555.17|27555.17|27565.78|27565.78|27565.78|27565.78|27555.17|27555.17|0
1654783190000|2022-06-09 13:59:50|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|27562.24|0
1654783200000|2022-06-09 14:00:00|27569.31|27569.31|27562.24|27562.24|27572.85|27572.85|27562.24|27562.24|0
1654783210000|2022-06-09 14:00:10|27569.31|27569.31|27572.85|27572.85|27572.85|27572.85|27569.31|27569.31|0
1654783230000|2022-06-09 14:00:30|27569.31|27569.31|27569.31|27569.31|27569.31|27569.31|27569.31|27569.31|0
1654783260000|2022-06-09 14:01:00|27568.9|27568.9|27551.83|27551.83|27568.9|27568.9|27551.83|27551.83|0
1654783290000|2022-06-09 14:01:30|27552.13|27552.13|27552.13|27552.13|27552.13|27552.13|27552.13|27552.13|0
1654783300000|2022-06-09 14:01:40|27550.9|27550.9|27557.97|27557.97|27557.97|27557.97|27550.9|27550.9|0
1654783310000|2022-06-09 14:01:50|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|27561.5|0
1654783320000|2022-06-09 14:02:00|27557.97|27557.97|27543.83|27543.83|27557.97|27557.97|27543.83|27543.83|0
1654783330000|2022-06-09 14:02:10|27543.59|27543.59|27543.59|27543.59|27543.59|27543.59|27543.59|27543.59|0
1654783340000|2022-06-09 14:02:20|27536.52|27536.52|27529.45|27529.45|27536.52|27536.52|27525.91|27525.91|0
1654783350000|2022-06-09 14:02:30|27536.52|27536.52|27540.05|27540.05|27540.05|27540.05|27536.52|27536.52|0
1654783360000|2022-06-09 14:02:40|27539.64|27539.64|27539.64|27539.64|27543.18|27543.18|27539.64|27539.64|0
1654783380000|2022-06-09 14:03:00|27543.18|27543.18|27546.71|27546.71|27546.71|27546.71|27543.18|27543.18|0
1654783400000|2022-06-09 14:03:20|27547.01|27547.01|27550.55|27550.55|27550.55|27550.55|27543.48|27543.48|0
1654783420000|2022-06-09 14:03:40|27543.48|27543.48|27536.41|27536.41|27543.48|27543.48|27536.41|27536.41|0
1654783440000|2022-06-09 14:04:00|27532.87|27532.87|27536.41|27536.41|27536.41|27536.41|27532.87|27532.87|0
1654783460000|2022-06-09 14:04:20|27539.94|27539.94|27539.94|27539.94|27539.94|27539.94|27539.94|27539.94|0
1654783480000|2022-06-09 14:04:40|27543.48|27543.48|27551.04|27551.04|27551.45|27551.45|27543.48|27543.48|0
1654783500000|2022-06-09 14:05:00|27543.97|27543.97|27531.63|27531.63|27543.97|27543.97|27531.63|27531.63|0
1654783510000|2022-06-09 14:05:10|27531.22|27531.22|27527.27|27527.27|27531.22|27531.22|27527.27|27527.27|0
1654783530000|2022-06-09 14:05:30|27523.74|27523.74|27530.81|27530.81|27530.81|27530.81|27523.74|27523.74|0
1654783540000|2022-06-09 14:05:40|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|27526.07|0
1654783550000|2022-06-09 14:05:50|27519|27519|27508.4|27508.4|27519|27519|27508.4|27508.4|0
1654783560000|2022-06-09 14:06:00|27511.93|27511.93|27511.93|27511.93|27511.93|27511.93|27511.93|27511.93|0
1654783570000|2022-06-09 14:06:10|27508.4|27508.4|27497.79|27497.79|27508.4|27508.4|27497.49|27497.49|0
1654783580000|2022-06-09 14:06:20|27504.86|27504.86|27511.93|27511.93|27511.93|27511.93|27497.79|27497.79|0
1654783590000|2022-06-09 14:06:30|27508.4|27508.4|27504.86|27504.86|27508.4|27508.4|27504.86|27504.86|0
1654783600000|2022-06-09 14:06:40|27501.33|27501.33|27504.86|27504.86|27508.4|27508.4|27501.33|27501.33|0
1654783610000|2022-06-09 14:06:50|27511.93|27511.93|27515.77|27515.77|27515.77|27515.77|27511.93|27511.93|0
1654783630000|2022-06-09 14:07:10|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|27516.18|0
1654783650000|2022-06-09 14:07:30|27515.77|27515.77|27515.77|27515.77|27515.77|27515.77|27515.77|27515.77|0
1654783660000|2022-06-09 14:07:40|27519.3|27519.3|27519.3|27519.3|27526.37|27526.37|27519.3|27519.3|0
1654783670000|2022-06-09 14:07:50|27522.84|27522.84|27525.96|27525.96|27525.96|27525.96|27522.43|27522.43|0
1654783690000|2022-06-09 14:08:10|27526.37|27526.37|27526.37|27526.37|27526.37|27526.37|27526.37|27526.37|0
1654783700000|2022-06-09 14:08:20|27522.84|27522.84|27522.84|27522.84|27522.84|27522.84|27522.84|27522.84|0
1654783710000|2022-06-09 14:08:30|27523.25|27523.25|27523.25|27523.25|27523.25|27523.25|27523.25|27523.25|0
1654783720000|2022-06-09 14:08:40|27522.84|27522.84|27522.84|27522.84|27522.84|27522.84|27522.84|27522.84|0
1654783730000|2022-06-09 14:08:50|27519.3|27519.3|27515.77|27515.77|27519.3|27519.3|27515.77|27515.77|0
1654783740000|2022-06-09 14:09:00|27505.16|27505.16|27493.96|27493.96|27505.16|27505.16|27493.96|27493.96|0
1654783750000|2022-06-09 14:09:10|27497.49|27497.49|27504.56|27504.56|27504.56|27504.56|27497.49|27497.49|0
1654783760000|2022-06-09 14:09:20|27504.86|27504.86|27504.86|27504.86|27504.86|27504.86|27504.86|27504.86|0
1654783770000|2022-06-09 14:09:30|27508.4|27508.4|27511.93|27511.93|27511.93|27511.93|27508.4|27508.4|0
1654783780000|2022-06-09 14:09:40|27504.86|27504.86|27504.86|27504.86|27504.86|27504.86|27504.86|27504.86|0
1654783790000|2022-06-09 14:09:50|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|27505.16|0
1654783800000|2022-06-09 14:10:00|27501.63|27501.63|27501.63|27501.63|27501.63|27501.63|27501.63|27501.63|0
1654783810000|2022-06-09 14:10:10|27502.04|27502.04|27502.04|27502.04|27502.04|27502.04|27502.04|27502.04|0
1654783820000|2022-06-09 14:10:20|27512.64|27512.64|27512.34|27512.34|27512.64|27512.64|27512.34|27512.34|0
1654783830000|2022-06-09 14:10:30|27512.64|27512.64|27508.81|27508.81|27512.94|27512.94|27495.27|27495.27|0
1654783840000|2022-06-09 14:10:40|27508.51|27508.51|27501.44|27501.44|27508.51|27508.51|27501.44|27501.44|0
1654783860000|2022-06-09 14:11:00|27494.37|27494.37|27501.44|27501.44|27501.44|27501.44|27494.37|27494.37|0
1654783870000|2022-06-09 14:11:10|27490.83|27490.83|27489.39|27489.39|27490.83|27490.83|27489.39|27489.39|0
1654783900000|2022-06-09 14:11:40|27475.25|27475.25|27478.78|27478.78|27478.78|27478.78|27475.25|27475.25|0
1654783910000|2022-06-09 14:11:50|27475.25|27475.25|27475.25|27475.25|27475.25|27475.25|27475.25|27475.25|0
1654783920000|2022-06-09 14:12:00|27471.71|27471.71|27471.71|27471.71|27471.71|27471.71|27471.71|27471.71|0
1654783930000|2022-06-09 14:12:10|27471.41|27471.41|27471.41|27471.41|27471.41|27471.41|27471.41|27471.41|0
1654783940000|2022-06-09 14:12:20|27474.95|27474.95|27489.09|27489.09|27489.09|27489.09|27474.95|27474.95|0
1654783980000|2022-06-09 14:13:00|27485.55|27485.55|27478.78|27478.78|27485.55|27485.55|27474.95|27474.95|0
1654784010000|2022-06-09 14:13:30|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|27479.19|0
1654784040000|2022-06-09 14:14:00|27468.59|27468.59|27468.59|27468.59|27468.59|27468.59|27468.59|27468.59|0
1654784050000|2022-06-09 14:14:10|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|27467.77|0
1654784070000|2022-06-09 14:14:30|27471.3|27471.3|27471.3|27471.3|27471.3|27471.3|27471.3|27471.3|0
1654784080000|2022-06-09 14:14:40|27481.91|27481.91|27484.23|27484.23|27484.23|27484.23|27481.91|27481.91|0
1654784090000|2022-06-09 14:14:50|27483.63|27483.63|27483.63|27483.63|27483.63|27483.63|27483.63|27483.63|0
1654784100000|2022-06-09 14:15:00|27483.93|27483.93|27483.93|27483.93|27483.93|27483.93|27483.93|27483.93|0
1654784110000|2022-06-09 14:15:10|27484.23|27484.23|27488.67|27488.67|27488.67|27488.67|27484.23|27484.23|0
1654784120000|2022-06-09 14:15:20|27506.34|27506.34|27502.81|27502.81|27506.34|27506.34|27502.81|27502.81|0
1654784130000|2022-06-09 14:15:30|27499.27|27499.27|27502.81|27502.81|27502.81|27502.81|27499.27|27499.27|0
1654784140000|2022-06-09 14:15:40|27513.41|27513.41|27516.95|27516.95|27516.95|27516.95|27513.41|27513.41|0
1654784150000|2022-06-09 14:15:50|27513.41|27513.41|27513.41|27513.41|27513.41|27513.41|27513.41|27513.41|0
1654784160000|2022-06-09 14:16:00|27513.11|27513.11|27513.11|27513.11|27513.11|27513.11|27513.11|27513.11|0
1654784170000|2022-06-09 14:16:10|27516.65|27516.65|27523.72|27523.72|27523.72|27523.72|27516.65|27516.65|0
1654784190000|2022-06-09 14:16:30|27520.18|27520.18|27520.18|27520.18|27520.18|27520.18|27513.11|27513.11|0
1654784210000|2022-06-09 14:16:50|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|27516.65|0
1654784230000|2022-06-09 14:17:10|27523.72|27523.72|27524.13|27524.13|27527.66|27527.66|27523.72|27523.72|0
1654784240000|2022-06-09 14:17:20|27520.59|27520.59|27527.66|27527.66|27527.66|27527.66|27520.59|27520.59|0
1654784260000|2022-06-09 14:17:40|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|27524.13|0
1654784270000|2022-06-09 14:17:50|27517.06|27517.06|27520.59|27520.59|27524.13|27524.13|27517.06|27517.06|0
1654784280000|2022-06-09 14:18:00|27520.89|27520.89|27517.36|27517.36|27520.89|27520.89|27517.36|27517.36|0
1654784290000|2022-06-09 14:18:10|27518.18|27518.18|27525.25|27525.25|27525.25|27525.25|27518.18|27518.18|0
1654784310000|2022-06-09 14:18:30|27528.78|27528.78|27528.78|27528.78|27528.78|27528.78|27528.78|27528.78|0
1654784350000|2022-06-09 14:19:10|27527.55|27527.55|27532.4|27532.4|27532.4|27532.4|27527.55|27527.55|0
1654784360000|2022-06-09 14:19:20|27531.58|27531.58|27531.17|27531.17|27531.58|27531.58|27531.17|27531.17|0
1654784400000|2022-06-09 14:20:00|27531.41|27531.41|27531.41|27531.41|27531.41|27531.41|27527.87|27527.87|0
1654784420000|2022-06-09 14:20:20|27534.94|27534.94|27540.61|27540.61|27540.61|27540.61|27534.94|27534.94|0
1654784430000|2022-06-09 14:20:30|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|27541.34|0
1654784440000|2022-06-09 14:20:40|27541.75|27541.75|27541.75|27541.75|27541.75|27541.75|27541.75|27541.75|0
1654784460000|2022-06-09 14:21:00|27545.28|27545.28|27544.08|27544.08|27545.28|27545.28|27544.08|27544.08|0
1654784470000|2022-06-09 14:21:10|27540.54|27540.54|27540.54|27540.54|27540.54|27540.54|27540.54|27540.54|0
1654784490000|2022-06-09 14:21:30|27541.75|27541.75|27548.82|27548.82|27548.82|27548.82|27541.75|27541.75|0
1654784500000|2022-06-09 14:21:40|27552.35|27552.35|27552.35|27552.35|27552.35|27552.35|27552.35|27552.35|0
1654784510000|2022-06-09 14:21:50|27555.89|27555.89|27555.29|27555.29|27555.89|27555.89|27555.29|27555.29|0
1654784530000|2022-06-09 14:22:10|27551.75|27551.75|27551.75|27551.75|27551.75|27551.75|27551.75|27551.75|0
1654784540000|2022-06-09 14:22:20|27552.57|27552.57|27552.57|27552.57|27552.57|27552.57|27552.57|27552.57|0
1654784570000|2022-06-09 14:22:50|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|27552.98|0
1654784580000|2022-06-09 14:23:00|27545.91|27545.91|27541.97|27541.97|27545.91|27545.91|27531.36|27531.36|0
1654784590000|2022-06-09 14:23:10|27545.5|27545.5|27545.5|27545.5|27545.5|27545.5|27545.5|27545.5|0
1654784610000|2022-06-09 14:23:30|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|0
1654784640000|2022-06-09 14:24:00|27549.44|27549.44|27549.44|27549.44|27549.44|27549.44|27549.44|27549.44|0
1654784660000|2022-06-09 14:24:20|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|27545.91|0
1654784690000|2022-06-09 14:24:50|27538.84|27538.84|27535.31|27535.31|27538.84|27538.84|27535.31|27535.31|0
1654784700000|2022-06-09 14:25:00|27535.61|27535.61|27539.55|27539.55|27539.55|27539.55|27535.61|27535.61|0
1654784710000|2022-06-09 14:25:10|27539.14|27539.14|27539.14|27539.14|27539.14|27539.14|27539.14|27539.14|0
1654784730000|2022-06-09 14:25:30|27538.73|27538.73|27545.8|27545.8|27545.8|27545.8|27538.73|27538.73|0
1654784740000|2022-06-09 14:25:40|27544.98|27544.98|27544.98|27544.98|27544.98|27544.98|27544.98|27544.98|0
1654784750000|2022-06-09 14:25:50|27537.91|27537.91|27537.91|27537.91|27537.91|27537.91|27537.91|27537.91|0
1654784760000|2022-06-09 14:26:00|27534.38|27534.38|27530.54|27530.54|27534.38|27534.38|27530.54|27530.54|0
1654784810000|2022-06-09 14:26:50|27519.94|27519.94|27509.33|27509.33|27519.94|27519.94|27509.33|27509.33|0
1654784820000|2022-06-09 14:27:00|27509.74|27509.74|27509.74|27509.74|27509.74|27509.74|27509.74|27509.74|0
1654784830000|2022-06-09 14:27:10|27513.28|27513.28|27513.28|27513.28|27513.28|27513.28|27513.28|27513.28|0
1654784840000|2022-06-09 14:27:20|27506.21|27506.21|27509.74|27509.74|27509.74|27509.74|27506.21|27506.21|0
1654784880000|2022-06-09 14:28:00|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|27510.15|0
1654784900000|2022-06-09 14:28:20|27513.69|27513.69|27517.22|27517.22|27517.22|27517.22|27513.69|27513.69|0
1654784910000|2022-06-09 14:28:30|27520.76|27520.76|27520.76|27520.76|27520.76|27520.76|27520.76|27520.76|0
1654784920000|2022-06-09 14:28:40|27520.15|27520.15|27520.15|27520.15|27520.15|27520.15|27520.15|27520.15|0
1654784930000|2022-06-09 14:28:50|27527.22|27527.22|27527.22|27527.22|27527.22|27527.22|27527.22|27527.22|0
1654784940000|2022-06-09 14:29:00|27527.63|27527.63|27516.73|27516.73|27527.63|27527.63|27516.73|27516.73|0
1654784950000|2022-06-09 14:29:10|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|27520.26|0
1654784960000|2022-06-09 14:29:20|27523.8|27523.8|27523.8|27523.8|27523.8|27523.8|27523.8|27523.8|0
1654784990000|2022-06-09 14:29:50|27534.4|27534.4|27538.24|27538.24|27538.24|27538.24|27534.4|27534.4|0
1654785000000|2022-06-09 14:30:00|27534.7|27534.7|27530.87|27530.87|27534.7|27534.7|27530.87|27530.87|0
1654785010000|2022-06-09 14:30:10|27534.4|27534.4|27534.4|27534.4|27534.4|27534.4|27534.4|27534.4|0
1654785020000|2022-06-09 14:30:20|27530.87|27530.87|27523.8|27523.8|27534.4|27534.4|27513.19|27513.19|0
1654785040000|2022-06-09 14:30:40|27519.96|27519.96|27523.5|27523.5|27523.5|27523.5|27519.96|27519.96|0
1654785050000|2022-06-09 14:30:50|27516.43|27516.43|27516.43|27516.43|27516.43|27516.43|27516.43|27516.43|0
1654785060000|2022-06-09 14:31:00|27516.67|27516.67|27523.74|27523.74|27523.74|27523.74|27516.67|27516.67|0
1654785070000|2022-06-09 14:31:10|27523.33|27523.33|27533.94|27533.94|27533.94|27533.94|27523.33|27523.33|0
1654785080000|2022-06-09 14:31:20|27526.87|27526.87|27516.26|27516.26|27526.87|27526.87|27516.26|27516.26|0
1654785090000|2022-06-09 14:31:30|27533.94|27533.94|27526.87|27526.87|27533.94|27533.94|27526.87|27526.87|0
1654785100000|2022-06-09 14:31:40|27523.33|27523.33|27519.8|27519.8|27523.33|27523.33|27519.8|27519.8|0
1654785110000|2022-06-09 14:31:50|27523.33|27523.33|27537.47|27537.47|27537.47|27537.47|27523.33|27523.33|0
1654785120000|2022-06-09 14:32:00|27533.94|27533.94|27526.87|27526.87|27533.94|27533.94|27526.87|27526.87|0
1654785140000|2022-06-09 14:32:20|27523.33|27523.33|27523.33|27523.33|27523.33|27523.33|27523.33|27523.33|0
1654785150000|2022-06-09 14:32:30|27518.98|27518.98|27511.11|27511.11|27519.39|27519.39|27511.11|27511.11|0
1654785180000|2022-06-09 14:33:00|27500.51|27500.51|27491.7|27491.7|27500.51|27500.51|27491.7|27491.7|0
1654785190000|2022-06-09 14:33:10|27488.16|27488.16|27487.86|27487.86|27488.16|27488.16|27487.86|27487.86|0
1654785200000|2022-06-09 14:33:20|27488.16|27488.16|27494.75|27494.75|27495.23|27495.23|27488.16|27488.16|0
1654785210000|2022-06-09 14:33:30|27495.05|27495.05|27494.64|27494.64|27502.12|27502.12|27494.64|27494.64|0
1654785220000|2022-06-09 14:33:40|27498.17|27498.17|27494.64|27494.64|27498.17|27498.17|27494.64|27494.64|0
1654785250000|2022-06-09 14:34:10|27494.94|27494.94|27491.4|27491.4|27494.94|27494.94|27491.4|27491.4|0
1654785260000|2022-06-09 14:34:20|27487.87|27487.87|27491.4|27491.4|27491.4|27491.4|27487.87|27487.87|0
1654785270000|2022-06-09 14:34:30|27492.13|27492.13|27492.13|27492.13|27492.13|27492.13|27492.13|27492.13|0
1654785300000|2022-06-09 14:35:00|27495.66|27495.66|27499.2|27499.2|27499.2|27499.2|27495.66|27495.66|0
1654785310000|2022-06-09 14:35:10|27495.66|27495.66|27488.89|27488.89|27495.96|27495.96|27488.89|27488.89|0
1654785320000|2022-06-09 14:35:20|27492.43|27492.43|27495.96|27495.96|27495.96|27495.96|27492.43|27492.43|0
1654785340000|2022-06-09 14:35:40|27499.5|27499.5|27499.5|27499.5|27499.5|27499.5|27495.96|27495.96|0
1654785350000|2022-06-09 14:35:50|27499.8|27499.8|27499.8|27499.8|27499.8|27499.8|27499.8|27499.8|0
1654785360000|2022-06-09 14:36:00|27503.33|27503.33|27517.47|27517.47|27517.47|27517.47|27503.33|27503.33|0
1654785370000|2022-06-09 14:36:10|27510.4|27510.4|27510.4|27510.4|27510.4|27510.4|27510.4|27510.4|0
1654785420000|2022-06-09 14:37:00|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|27506.87|0
1654785430000|2022-06-09 14:37:10|27510.4|27510.4|27515.44|27515.44|27515.44|27515.44|27510.4|27510.4|0
1654785440000|2022-06-09 14:37:20|27511.91|27511.91|27511.91|27511.91|27511.91|27511.91|27511.91|27511.91|0
1654785460000|2022-06-09 14:37:40|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|0
1654785490000|2022-06-09 14:38:10|27515.44|27515.44|27511.91|27511.91|27515.44|27515.44|27511.91|27511.91|0
1654785520000|2022-06-09 14:38:40|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|27508.37|0
1654785530000|2022-06-09 14:38:50|27504.84|27504.84|27504.84|27504.84|27504.84|27504.84|27504.84|27504.84|0
1654785540000|2022-06-09 14:39:00|27497.77|27497.77|27497.77|27497.77|27497.77|27497.77|27497.77|27497.77|0
1654785550000|2022-06-09 14:39:10|27494.23|27494.23|27494.23|27494.23|27494.23|27494.23|27494.23|27494.23|0
1654785580000|2022-06-09 14:39:40|27490.7|27490.7|27494.23|27494.23|27494.23|27494.23|27490.7|27490.7|0
1654785590000|2022-06-09 14:39:50|27490.7|27490.7|27487.16|27487.16|27490.7|27490.7|27487.16|27487.16|0
1654785610000|2022-06-09 14:40:10|27476.56|27476.56|27476.56|27476.56|27476.56|27476.56|27475.85|27475.85|0
1654785630000|2022-06-09 14:40:30|27469.49|27469.49|27469.49|27469.49|27469.49|27469.49|27469.49|27469.49|0
1654785650000|2022-06-09 14:40:50|27465.95|27465.95|27462.42|27462.42|27465.95|27465.95|27462.42|27462.42|0
1654785660000|2022-06-09 14:41:00|27462.72|27462.72|27463.02|27463.02|27463.02|27463.02|27462.72|27462.72|0
1654785670000|2022-06-09 14:41:10|27466.55|27466.55|27470.09|27470.09|27470.09|27470.09|27466.55|27466.55|0
1654785680000|2022-06-09 14:41:20|27469.85|27469.85|27473.38|27473.38|27473.38|27473.38|27469.85|27469.85|0
1654785690000|2022-06-09 14:41:30|27473.08|27473.08|27473.68|27473.68|27473.68|27473.68|27473.08|27473.08|0
1654785710000|2022-06-09 14:41:50|27470.15|27470.15|27470.15|27470.15|27470.15|27470.15|27470.15|27470.15|0
1654785720000|2022-06-09 14:42:00|27466.01|27466.01|27462.48|27462.48|27466.01|27466.01|27462.48|27462.48|0
1654785760000|2022-06-09 14:42:40|27455.41|27455.41|27455.41|27455.41|27455.41|27455.41|27455.41|27455.41|0
1654785770000|2022-06-09 14:42:50|27451.87|27451.87|27455.41|27455.41|27455.41|27455.41|27451.87|27451.87|0
1654785780000|2022-06-09 14:43:00|27458.94|27458.94|27455.82|27455.82|27459.35|27459.35|27455.82|27455.82|0
1654785790000|2022-06-09 14:43:10|27456.23|27456.23|27459.76|27459.76|27459.76|27459.76|27456.23|27456.23|0
1654785800000|2022-06-09 14:43:20|27460.06|27460.06|27460.06|27460.06|27460.06|27460.06|27460.06|27460.06|0
1654785810000|2022-06-09 14:43:30|27459.76|27459.76|27459.76|27459.76|27459.76|27459.76|27459.76|27459.76|0
1654785830000|2022-06-09 14:43:50|27463.3|27463.3|27463.3|27463.3|27463.3|27463.3|27463.3|27463.3|0
1654785840000|2022-06-09 14:44:00|27459.76|27459.76|27463.3|27463.3|27463.3|27463.3|27459.76|27459.76|0
1654785880000|2022-06-09 14:44:40|27463.71|27463.71|27460.17|27460.17|27463.71|27463.71|27456.64|27456.64|0
1654785950000|2022-06-09 14:45:50|27463.71|27463.71|27463.71|27463.71|27463.71|27463.71|27463.71|27463.71|0
1654785960000|2022-06-09 14:46:00|27456.64|27456.64|27449.57|27449.57|27456.64|27456.64|27449.57|27449.57|0
1654785990000|2022-06-09 14:46:30|27442.5|27442.5|27442.5|27442.5|27442.5|27442.5|27442.5|27442.5|0
1654786000000|2022-06-09 14:46:40|27438.96|27438.96|27446.03|27446.03|27446.03|27446.03|27438.96|27438.96|0
1654786010000|2022-06-09 14:46:50|27442.2|27442.2|27441.6|27441.6|27442.2|27442.2|27441.6|27441.6|0
1654786020000|2022-06-09 14:47:00|27438.06|27438.06|27437.76|27437.76|27438.06|27438.06|27437.76|27437.76|0
1654786040000|2022-06-09 14:47:20|27441.29|27441.29|27444.83|27444.83|27444.83|27444.83|27441.29|27441.29|0
1654786050000|2022-06-09 14:47:30|27448.36|27448.36|27448.36|27448.36|27448.36|27448.36|27448.36|27448.36|0
1654786070000|2022-06-09 14:47:50|27448.67|27448.67|27449.57|27449.57|27449.57|27449.57|27448.67|27448.67|0
1654786080000|2022-06-09 14:48:00|27448.97|27448.97|27448.97|27448.97|27448.97|27448.97|27448.97|27448.97|0
1654786090000|2022-06-09 14:48:10|27445.43|27445.43|27448.97|27448.97|27448.97|27448.97|27445.43|27445.43|0
1654786100000|2022-06-09 14:48:20|27448.56|27448.56|27444.61|27444.61|27448.56|27448.56|27444.61|27444.61|0
1654786120000|2022-06-09 14:48:40|27444.85|27444.85|27444.85|27444.85|27444.85|27444.85|27444.85|27444.85|0
1654786130000|2022-06-09 14:48:50|27441.32|27441.32|27437.78|27437.78|27441.32|27441.32|27437.78|27437.78|0
1654786140000|2022-06-09 14:49:00|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|0
1654786160000|2022-06-09 14:49:20|27430.47|27430.47|27430.47|27430.47|27430.47|27430.47|27430.47|27430.47|0
1654786180000|2022-06-09 14:49:40|27434.01|27434.01|27434.01|27434.01|27434.01|27434.01|27434.01|27434.01|0
1654786200000|2022-06-09 14:50:00|27430.47|27430.47|27430.47|27430.47|27430.47|27430.47|27430.47|27430.47|0
1654786210000|2022-06-09 14:50:10|27430.06|27430.06|27419.46|27419.46|27430.06|27430.06|27419.46|27419.46|0
1654786220000|2022-06-09 14:50:20|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|0
1654786230000|2022-06-09 14:50:30|27415.68|27415.68|27415.92|27415.92|27415.92|27415.92|27415.68|27415.68|0
1654786240000|2022-06-09 14:50:40|27419.46|27419.46|27422.99|27422.99|27422.99|27422.99|27419.46|27419.46|0
1654786250000|2022-06-09 14:50:50|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|27415.92|0
1654786270000|2022-06-09 14:51:10|27419.46|27419.46|27422.99|27422.99|27422.99|27422.99|27419.46|27419.46|0
1654786280000|2022-06-09 14:51:20|27419.46|27419.46|27419.46|27419.46|27419.46|27419.46|27419.46|27419.46|0
1654786310000|2022-06-09 14:51:50|27415.92|27415.92|27412.39|27412.39|27415.92|27415.92|27412.39|27412.39|0
1654786320000|2022-06-09 14:52:00|27408.85|27408.85|27408.85|27408.85|27408.85|27408.85|27408.85|27408.85|0
1654786330000|2022-06-09 14:52:10|27405.32|27405.32|27405.32|27405.32|27405.32|27405.32|27405.32|27405.32|0
1654786340000|2022-06-09 14:52:20|27402.61|27402.61|27399.08|27399.08|27402.61|27402.61|27399.08|27399.08|0
1654786360000|2022-06-09 14:52:40|27402.61|27402.61|27402.61|27402.61|27402.61|27402.61|27402.61|27402.61|0
1654786370000|2022-06-09 14:52:50|27403.21|27403.21|27402.91|27402.91|27403.21|27403.21|27402.91|27402.91|0
1654786380000|2022-06-09 14:53:00|27399.38|27399.38|27399.79|27399.79|27399.79|27399.79|27399.38|27399.38|0
1654786390000|2022-06-09 14:53:10|27403.32|27403.32|27403.32|27403.32|27403.32|27403.32|27403.32|27403.32|0
1654786430000|2022-06-09 14:53:50|27399.79|27399.79|27399.79|27399.79|27399.79|27399.79|27399.79|27399.79|0
1654786440000|2022-06-09 14:54:00|27396.25|27396.25|27399.79|27399.79|27399.79|27399.79|27396.25|27396.25|0
1654786450000|2022-06-09 14:54:10|27396.25|27396.25|27396.25|27396.25|27396.25|27396.25|27396.25|27396.25|0
1654786460000|2022-06-09 14:54:20|27392.72|27392.72|27392.42|27392.42|27392.72|27392.72|27392.42|27392.42|0
1654786480000|2022-06-09 14:54:40|27385.35|27385.35|27385.35|27385.35|27385.35|27385.35|27385.35|27385.35|0
1654786500000|2022-06-09 14:55:00|27378.28|27378.28|27378.28|27378.28|27378.28|27378.28|27378.28|27378.28|0
1654786510000|2022-06-09 14:55:10|27378.04|27378.04|27378.04|27378.04|27378.04|27378.04|27374.5|27374.5|0
1654786520000|2022-06-09 14:55:20|27381.57|27381.57|27381.87|27381.87|27381.87|27381.87|27381.57|27381.57|0
1654786530000|2022-06-09 14:55:30|27382.17|27382.17|27385.71|27385.71|27385.71|27385.71|27382.17|27382.17|0
1654786540000|2022-06-09 14:55:40|27389.24|27389.24|27389.24|27389.24|27389.24|27389.24|27389.24|27389.24|0
1654786560000|2022-06-09 14:56:00|27385.71|27385.71|27385.71|27385.71|27386.31|27386.31|27385.71|27385.71|0
1654786570000|2022-06-09 14:56:10|27389.24|27389.24|27389.24|27389.24|27389.24|27389.24|27389.24|27389.24|0
1654786580000|2022-06-09 14:56:20|27385.71|27385.71|27389.24|27389.24|27389.24|27389.24|27385.71|27385.71|0
1654786600000|2022-06-09 14:56:40|27392.78|27392.78|27389.24|27389.24|27392.78|27392.78|27389.24|27389.24|0
1654786640000|2022-06-09 14:57:20|27392.78|27392.78|27400.15|27400.15|27400.15|27400.15|27392.78|27392.78|0
1654786650000|2022-06-09 14:57:30|27403.68|27403.68|27403.68|27403.68|27403.68|27403.68|27403.68|27403.68|0
1654786660000|2022-06-09 14:57:40|27396.61|27396.61|27400.15|27400.15|27400.15|27400.15|27396.61|27396.61|0
1654786670000|2022-06-09 14:57:50|27403.68|27403.68|27403.68|27403.68|27403.68|27403.68|27403.68|27403.68|0
1654786740000|2022-06-09 14:59:00|27400.15|27400.15|27396.61|27396.61|27400.15|27400.15|27396.61|27396.61|0
1654786770000|2022-06-09 14:59:30|27400.15|27400.15|27403.68|27403.68|27407.22|27407.22|27400.15|27400.15|0
1654786790000|2022-06-09 14:59:50|27403.38|27403.38|27403.08|27403.08|27403.38|27403.38|27403.08|27403.08|0
1654786800000|2022-06-09 15:00:00|27399.55|27399.55|27396.01|27396.01|27399.55|27399.55|27396.01|27396.01|0
1654786810000|2022-06-09 15:00:10|27403.08|27403.08|27406.62|27406.62|27406.62|27406.62|27403.08|27403.08|0
1654786820000|2022-06-09 15:00:20|27407.1|27407.1|27407.1|27407.1|27407.1|27407.1|27407.1|27407.1|0
1654786830000|2022-06-09 15:00:30|27403.57|27403.57|27403.57|27403.57|27403.57|27403.57|27403.57|27403.57|0
1654786890000|2022-06-09 15:01:30|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|27410.64|0
1654786900000|2022-06-09 15:01:40|27410.88|27410.88|27407.34|27407.34|27410.88|27410.88|27407.34|27407.34|0
1654786910000|2022-06-09 15:01:50|27403.81|27403.81|27403.81|27403.81|27407.34|27407.34|27403.81|27403.81|0
1654786930000|2022-06-09 15:02:10|27400.27|27400.27|27396.74|27396.74|27400.27|27400.27|27396.74|27396.74|0
1654786940000|2022-06-09 15:02:20|27396.44|27396.44|27392.9|27392.9|27396.44|27396.44|27392.9|27392.9|0
1654786970000|2022-06-09 15:02:50|27389.37|27389.37|27389.37|27389.37|27389.37|27389.37|27389.37|27389.37|0
1654786980000|2022-06-09 15:03:00|27382.3|27382.3|27382.3|27382.3|27382.3|27382.3|27382.3|27382.3|0
1654787000000|2022-06-09 15:03:20|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|27378.76|0
1654787020000|2022-06-09 15:03:40|27375.23|27375.23|27371.69|27371.69|27375.23|27375.23|27371.69|27371.69|0
1654787030000|2022-06-09 15:03:50|27368.16|27368.16|27368.16|27368.16|27368.16|27368.16|27368.16|27368.16|0
1654787040000|2022-06-09 15:04:00|27364.62|27364.62|27364.62|27364.62|27364.62|27364.62|27364.62|27364.62|0
1654787050000|2022-06-09 15:04:10|27368.16|27368.16|27371.69|27371.69|27371.69|27371.69|27368.16|27368.16|0
1654787070000|2022-06-09 15:04:30|27364.62|27364.62|27361.09|27361.09|27364.62|27364.62|27361.09|27361.09|0
1654787090000|2022-06-09 15:04:50|27357.55|27357.55|27364.62|27364.62|27364.62|27364.62|27357.55|27357.55|0
1654787110000|2022-06-09 15:05:10|27361.09|27361.09|27364.62|27364.62|27364.62|27364.62|27361.09|27361.09|0
1654787120000|2022-06-09 15:05:20|27368.16|27368.16|27371.69|27371.69|27378.76|27378.76|27368.16|27368.16|0
1654787130000|2022-06-09 15:05:30|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|0
1654787140000|2022-06-09 15:05:40|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|0
1654787150000|2022-06-09 15:05:50|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|27375.23|0
1654787170000|2022-06-09 15:06:10|27374.93|27374.93|27375.23|27375.23|27375.23|27375.23|27374.93|27374.93|0
1654787190000|2022-06-09 15:06:30|27371.69|27371.69|27375.23|27375.23|27375.23|27375.23|27371.69|27371.69|0
1654787200000|2022-06-09 15:06:40|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|27371.69|0
1654787210000|2022-06-09 15:06:50|27368.16|27368.16|27371.69|27371.69|27371.69|27371.69|27368.16|27368.16|0
1654787220000|2022-06-09 15:07:00|27368.16|27368.16|27368.16|27368.16|27368.16|27368.16|27367.86|27367.86|0
1654787230000|2022-06-09 15:07:10|27367.86|27367.86|27367.86|27367.86|27367.86|27367.86|27367.86|27367.86|0
1654787240000|2022-06-09 15:07:20|27371.39|27371.39|27371.99|27371.99|27371.99|27371.99|27371.39|27371.39|0
1654787250000|2022-06-09 15:07:30|27368.46|27368.46|27368.46|27368.46|27371.99|27371.99|27368.46|27368.46|0
1654787260000|2022-06-09 15:07:40|27368.16|27368.16|27364.62|27364.62|27368.16|27368.16|27364.62|27364.62|0
1654787290000|2022-06-09 15:08:10|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|27361.09|0
1654787300000|2022-06-09 15:08:20|27360.79|27360.79|27364.62|27364.62|27368.16|27368.16|27360.79|27360.79|0
1654787340000|2022-06-09 15:09:00|27371.69|27371.69|27382.6|27382.6|27382.6|27382.6|27371.69|27371.69|0
1654787350000|2022-06-09 15:09:10|27389.67|27389.67|27389.97|27389.97|27389.97|27389.97|27389.67|27389.67|0
1654787360000|2022-06-09 15:09:20|27397.04|27397.04|27397.04|27397.04|27397.04|27397.04|27397.04|27397.04|0
1654787380000|2022-06-09 15:09:40|27401.17|27401.17|27401.17|27401.17|27401.17|27401.17|27401.17|27401.17|0
1654787390000|2022-06-09 15:09:50|27397.64|27397.64|27397.64|27397.64|27397.64|27397.64|27397.64|27397.64|0
1654787420000|2022-06-09 15:10:20|27408.24|27408.24|27404.71|27404.71|27408.24|27408.24|27404.71|27404.71|0
1654787430000|2022-06-09 15:10:30|27415.31|27415.31|27408.24|27408.24|27415.31|27415.31|27401.17|27401.17|0
1654787440000|2022-06-09 15:10:40|27411.78|27411.78|27415.31|27415.31|27415.31|27415.31|27411.78|27411.78|0
1654787450000|2022-06-09 15:10:50|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|0
1654787460000|2022-06-09 15:11:00|27408.24|27408.24|27404.3|27404.3|27408.24|27408.24|27404.3|27404.3|0
1654787470000|2022-06-09 15:11:10|27400.76|27400.76|27397.23|27397.23|27400.76|27400.76|27397.23|27397.23|0
1654787490000|2022-06-09 15:11:30|27400.76|27400.76|27397.23|27397.23|27400.76|27400.76|27397.23|27397.23|0
1654787500000|2022-06-09 15:11:40|27404.3|27404.3|27404.3|27404.3|27404.3|27404.3|27404.3|27404.3|0
1654787510000|2022-06-09 15:11:50|27407.83|27407.83|27407.83|27407.83|27407.83|27407.83|27407.83|27407.83|0
1654787520000|2022-06-09 15:12:00|27404.3|27404.3|27400.76|27400.76|27404.3|27404.3|27400.76|27400.76|0
1654787530000|2022-06-09 15:12:10|27414.9|27414.9|27418.68|27418.68|27418.68|27418.68|27414.9|27414.9|0
1654787540000|2022-06-09 15:12:20|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|27411.61|0
1654787550000|2022-06-09 15:12:30|27412.21|27412.21|27412.21|27412.21|27412.21|27412.21|27412.21|27412.21|0
1654787560000|2022-06-09 15:12:40|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|27415.75|0
1654787570000|2022-06-09 15:12:50|27412.21|27412.21|27412.21|27412.21|27412.21|27412.21|27412.21|27412.21|0
1654787590000|2022-06-09 15:13:10|27405.14|27405.14|27401.31|27401.31|27405.14|27405.14|27401.31|27401.31|0
1654787600000|2022-06-09 15:13:20|27404.84|27404.84|27404.84|27404.84|27404.84|27404.84|27404.84|27404.84|0
1654787610000|2022-06-09 15:13:30|27408.38|27408.38|27408.38|27408.38|27408.38|27408.38|27408.38|27408.38|0
1654787620000|2022-06-09 15:13:40|27404.84|27404.84|27404.84|27404.84|27404.84|27404.84|27404.84|27404.84|0
1654787630000|2022-06-09 15:13:50|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|27404.54|0
1654787660000|2022-06-09 15:14:20|27408.08|27408.08|27404.54|27404.54|27408.08|27408.08|27404.54|27404.54|0
1654787690000|2022-06-09 15:14:50|27401.01|27401.01|27404.54|27404.54|27404.54|27404.54|27401.01|27401.01|0
1654787710000|2022-06-09 15:15:10|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|27405.36|0
1654787750000|2022-06-09 15:15:50|27408.9|27408.9|27415.97|27415.97|27415.97|27415.97|27408.9|27408.9|0
1654787760000|2022-06-09 15:16:00|27419.5|27419.5|27419.5|27419.5|27419.5|27419.5|27419.5|27419.5|0
1654787770000|2022-06-09 15:16:10|27415.97|27415.97|27415.97|27415.97|27415.97|27415.97|27415.97|27415.97|0
1654787780000|2022-06-09 15:16:20|27412.43|27412.43|27415.97|27415.97|27415.97|27415.97|27412.43|27412.43|0
1654787800000|2022-06-09 15:16:40|27419.5|27419.5|27419.5|27419.5|27419.5|27419.5|27419.5|27419.5|0
1654787880000|2022-06-09 15:18:00|27420.1|27420.1|27413.03|27413.03|27420.1|27420.1|27413.03|27413.03|0
1654787890000|2022-06-09 15:18:10|27416.57|27416.57|27423.64|27423.64|27423.64|27423.64|27416.57|27416.57|0
1654787900000|2022-06-09 15:18:20|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|0
1654787940000|2022-06-09 15:19:00|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|0
1654787950000|2022-06-09 15:19:10|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|0
1654787960000|2022-06-09 15:19:20|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|0
1654787980000|2022-06-09 15:19:40|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|27427.17|0
1654787990000|2022-06-09 15:19:50|27426.87|27426.87|27426.87|27426.87|27426.87|27426.87|27426.87|27426.87|0
1654788000000|2022-06-09 15:20:00|27423.34|27423.34|27426.87|27426.87|27426.87|27426.87|27423.34|27423.34|0
1654788010000|2022-06-09 15:20:10|27430.41|27430.41|27430.41|27430.41|27430.41|27430.41|27430.41|27430.41|0
1654788030000|2022-06-09 15:20:30|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|27430.71|0
1654788040000|2022-06-09 15:20:40|27434.24|27434.24|27434.24|27434.24|27434.24|27434.24|27430.71|27430.71|0
1654788050000|2022-06-09 15:20:50|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|27437.78|0
1654788070000|2022-06-09 15:21:10|27444.85|27444.85|27444.85|27444.85|27444.85|27444.85|27444.85|27444.85|0
1654788110000|2022-06-09 15:21:50|27445.67|27445.67|27445.67|27445.67|27445.67|27445.67|27445.67|27445.67|0
1654788120000|2022-06-09 15:22:00|27446.48|27446.48|27446.08|27446.08|27446.48|27446.48|27446.08|27446.08|0
1654788130000|2022-06-09 15:22:10|27446.38|27446.38|27446.68|27446.68|27446.68|27446.68|27446.38|27446.38|0
1654788150000|2022-06-09 15:22:30|27450.21|27450.21|27457.28|27457.28|27457.28|27457.28|27450.21|27450.21|0
1654788160000|2022-06-09 15:22:40|27458.18|27458.18|27461.72|27461.72|27461.72|27461.72|27458.18|27458.18|0
1654788170000|2022-06-09 15:22:50|27462.02|27462.02|27458.48|27458.48|27462.02|27462.02|27458.48|27458.48|0
1654788180000|2022-06-09 15:23:00|27451.41|27451.41|27454.95|27454.95|27454.95|27454.95|27451.41|27451.41|0
1654788190000|2022-06-09 15:23:10|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|0
1654788210000|2022-06-09 15:23:30|27447.88|27447.88|27447.88|27447.88|27447.88|27447.88|27447.88|27447.88|0
1654788220000|2022-06-09 15:23:40|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|27451.41|0
1654788260000|2022-06-09 15:24:20|27451.11|27451.11|27454.65|27454.65|27454.65|27454.65|27451.11|27451.11|0
1654788280000|2022-06-09 15:24:40|27465.25|27465.25|27461.72|27461.72|27465.25|27465.25|27461.72|27461.72|0
1654788290000|2022-06-09 15:24:50|27465.25|27465.25|27468.79|27468.79|27468.79|27468.79|27465.25|27465.25|0
1654788300000|2022-06-09 15:25:00|27472.32|27472.32|27458.18|27458.18|27472.32|27472.32|27458.18|27458.18|0
1654788310000|2022-06-09 15:25:10|27454.65|27454.65|27454.65|27454.65|27454.65|27454.65|27447.58|27447.58|0
1654788320000|2022-06-09 15:25:20|27451.11|27451.11|27454.65|27454.65|27454.65|27454.65|27451.11|27451.11|0
1654788330000|2022-06-09 15:25:30|27447.58|27447.58|27454.65|27454.65|27454.65|27454.65|27447.58|27447.58|0
1654788340000|2022-06-09 15:25:40|27444.04|27444.04|27443.74|27443.74|27447.58|27447.58|27443.74|27443.74|0
1654788350000|2022-06-09 15:25:50|27436.67|27436.67|27436.43|27436.43|27436.67|27436.67|27436.43|27436.43|0
1654788360000|2022-06-09 15:26:00|27432.59|27432.59|27436.13|27436.13|27439.66|27439.66|27432.59|27432.59|0
1654788370000|2022-06-09 15:26:10|27432.59|27432.59|27453.8|27453.8|27453.8|27453.8|27432.59|27432.59|0
1654788380000|2022-06-09 15:26:20|27453.5|27453.5|27454.4|27454.4|27454.4|27454.4|27450.27|27450.27|0
1654788390000|2022-06-09 15:26:30|27447.34|27447.34|27450.87|27450.87|27450.87|27450.87|27447.34|27447.34|0
1654788400000|2022-06-09 15:26:40|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|27447.34|0
1654788410000|2022-06-09 15:26:50|27443.8|27443.8|27444.62|27444.62|27444.62|27444.62|27441.09|27441.09|0
1654788420000|2022-06-09 15:27:00|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|27448.15|0
1654788430000|2022-06-09 15:27:10|27455.22|27455.22|27455.22|27455.22|27455.22|27455.22|27455.22|27455.22|0
1654788440000|2022-06-09 15:27:20|27454.4|27454.4|27455.22|27455.22|27455.22|27455.22|27450.87|27450.87|0
1654788450000|2022-06-09 15:27:30|27458.76|27458.76|27458.76|27458.76|27458.76|27458.76|27458.76|27458.76|0
1654788460000|2022-06-09 15:27:40|27455.22|27455.22|27451.69|27451.69|27455.22|27455.22|27448.15|27448.15|0
1654788470000|2022-06-09 15:27:50|27448.15|27448.15|27443.91|27443.91|27454.51|27454.51|27443.91|27443.91|0
1654788480000|2022-06-09 15:28:00|27440.37|27440.37|27440.37|27440.37|27443.91|27443.91|27440.37|27440.37|0
1654788490000|2022-06-09 15:28:10|27422.7|27422.7|27436.84|27436.84|27436.84|27436.84|27422.7|27422.7|0
1654788500000|2022-06-09 15:28:20|27422.7|27422.7|27436.84|27436.84|27436.84|27436.84|27422.7|27422.7|0
1654788510000|2022-06-09 15:28:30|27426.24|27426.24|27436.84|27436.84|27440.37|27440.37|27426.24|27426.24|0
1654788520000|2022-06-09 15:28:40|27422.4|27422.4|27436.54|27436.54|27443.61|27443.61|27422.4|27422.4|0
1654788530000|2022-06-09 15:28:50|27425.63|27425.63|27439.77|27439.77|27443.31|27443.31|27425.63|27425.63|0
1654788540000|2022-06-09 15:29:00|27436.24|27436.24|27436.24|27436.24|27436.24|27436.24|27436.24|27436.24|0
1654788550000|2022-06-09 15:29:10|27425.63|27425.63|27429.17|27429.17|27429.17|27429.17|27425.63|27425.63|0
1654788560000|2022-06-09 15:29:20|27422.1|27422.1|27435.83|27435.83|27435.83|27435.83|27422.1|27422.1|0
1654788570000|2022-06-09 15:29:30|27436.43|27436.43|27444.92|27444.92|27444.92|27444.92|27433.5|27433.5|0
1654788580000|2022-06-09 15:29:40|27437.85|27437.85|27444.92|27444.92|27444.92|27444.92|27437.85|27437.85|0
1654788590000|2022-06-09 15:29:50|27434.32|27434.32|27444.92|27444.92|27444.92|27444.92|27433.41|27433.41|0
1654845300000|2022-06-10 07:15:00|27180.13|27180.13|27180.13|27180.13|27180.13|27180.13|27180.13|27180.13|0
1654845310000|2022-06-10 07:15:10|27187.2|27187.2|27180.13|27180.13|27190.73|27190.73|27180.13|27180.13|0
1654845320000|2022-06-10 07:15:20|27176.59|27176.59|27176.59|27176.59|27176.59|27176.59|27176.59|27176.59|0
1654845330000|2022-06-10 07:15:30|27180.13|27180.13|27180.13|27180.13|27180.13|27180.13|27180.13|27180.13|0
1654845340000|2022-06-10 07:15:40|27176.59|27176.59|27176.59|27176.59|27176.59|27176.59|27176.59|27176.59|0
1654845400000|2022-06-10 07:16:40|27215.48|27215.48|27222.25|27222.25|27222.25|27222.25|27215.48|27215.48|0
1654845410000|2022-06-10 07:16:50|27211.64|27211.64|27208.11|27208.11|27211.64|27211.64|27208.11|27208.11|0
1654845420000|2022-06-10 07:17:00|27201.04|27201.04|27193.97|27193.97|27201.04|27201.04|27193.97|27193.97|0
1654845450000|2022-06-10 07:17:30|27204.57|27204.57|27204.57|27204.57|27204.57|27204.57|27204.57|27204.57|0
1654845460000|2022-06-10 07:17:40|27208.11|27208.11|27208.11|27208.11|27208.11|27208.11|27208.11|27208.11|0
1654845470000|2022-06-10 07:17:50|27193.97|27193.97|27193.97|27193.97|27193.97|27193.97|27193.97|27193.97|0
1654845480000|2022-06-10 07:18:00|27194.38|27194.38|27153.39|27153.39|27194.38|27194.38|27153.39|27153.39|0
1654845510000|2022-06-10 07:18:30|27146.32|27146.32|27142.79|27142.79|27146.32|27146.32|27142.79|27142.79|0
1654845540000|2022-06-10 07:19:00|27139.25|27139.25|27146.32|27146.32|27146.32|27146.32|27139.25|27139.25|0
1654845550000|2022-06-10 07:19:10|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|27135.72|0
1654845580000|2022-06-10 07:19:40|27135.31|27135.31|27127.04|27127.04|27135.31|27135.31|27123.5|27123.5|0
1654845590000|2022-06-10 07:19:50|27127.86|27127.86|27138.46|27138.46|27138.46|27138.46|27127.86|27127.86|0
1654845600000|2022-06-10 07:20:00|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|27131.39|0
1654845610000|2022-06-10 07:20:10|27120.79|27120.79|27122.43|27122.43|27122.43|27122.43|27120.79|27120.79|0
1654845620000|2022-06-10 07:20:20|27123.63|27123.63|27123.63|27123.63|27123.63|27123.63|27123.63|27123.63|0
1654845630000|2022-06-10 07:20:30|27121.58|27121.58|27114.21|27114.21|27121.58|27121.58|27114.21|27114.21|0
1654845640000|2022-06-10 07:20:40|27114.69|27114.69|27114.69|27114.69|27114.69|27114.69|27114.69|27114.69|0
1654845650000|2022-06-10 07:20:50|27104.09|27104.09|27104.09|27104.09|27104.09|27104.09|27104.09|27104.09|0
1654845670000|2022-06-10 07:21:10|27103.68|27103.68|27103.68|27103.68|27103.68|27103.68|27103.68|27103.68|0
1654845680000|2022-06-10 07:21:20|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|27096.61|0
1654845700000|2022-06-10 07:21:40|27095.28|27095.28|27105.88|27105.88|27105.88|27105.88|27095.28|27095.28|0
1654845710000|2022-06-10 07:21:50|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|27102.35|0
1654845730000|2022-06-10 07:22:10|27099.94|27099.94|27092.87|27092.87|27099.94|27099.94|27092.87|27092.87|0
1654845740000|2022-06-10 07:22:20|27092.46|27092.46|27085.39|27085.39|27092.46|27092.46|27085.39|27085.39|0
1654845750000|2022-06-10 07:22:30|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|27092.46|0
1654845760000|2022-06-10 07:22:40|27078.32|27078.32|27078.32|27078.32|27078.32|27078.32|27078.32|27078.32|0
1654845790000|2022-06-10 07:23:10|27081.86|27081.86|27081.86|27081.86|27081.86|27081.86|27081.86|27081.86|0
1654845800000|2022-06-10 07:23:20|27074.79|27074.79|27071.25|27071.25|27074.79|27074.79|27071.25|27071.25|0
1654845810000|2022-06-10 07:23:30|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|0
1654845820000|2022-06-10 07:23:40|27070.17|27070.17|27070.17|27070.17|27070.17|27070.17|27070.17|27070.17|0
1654845830000|2022-06-10 07:23:50|27073.71|27073.71|27073.71|27073.71|27073.71|27073.71|27073.71|27073.71|0
1654845840000|2022-06-10 07:24:00|27066.64|27066.64|27066.64|27066.64|27066.64|27066.64|27066.64|27066.64|0
1654845890000|2022-06-10 07:24:50|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|0
1654845900000|2022-06-10 07:25:00|27062.2|27062.2|27069.27|27069.27|27072.81|27072.81|27062.2|27062.2|0
1654845910000|2022-06-10 07:25:10|27068.86|27068.86|27065.33|27065.33|27068.86|27068.86|27065.33|27065.33|0
1654845920000|2022-06-10 07:25:20|27058.26|27058.26|27059.2|27059.2|27059.2|27059.2|27058.26|27058.26|0
1654845950000|2022-06-10 07:25:50|27052.13|27052.13|27052.13|27052.13|27052.13|27052.13|27052.13|27052.13|0
1654845960000|2022-06-10 07:26:00|27062.73|27062.73|27063.33|27063.33|27070.4|27070.4|27062.73|27062.73|0
1654845990000|2022-06-10 07:26:30|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|27073.94|0
1654846040000|2022-06-10 07:27:20|27075.17|27075.17|27075.17|27075.17|27075.17|27075.17|27075.17|27075.17|0
1654846050000|2022-06-10 07:27:30|27089.31|27089.31|27089.31|27089.31|27096.38|27096.38|27089.31|27089.31|0
1654846060000|2022-06-10 07:27:40|27085.77|27085.77|27082.24|27082.24|27085.77|27085.77|27082.24|27082.24|0
1654846070000|2022-06-10 07:27:50|27081.83|27081.83|27081.83|27081.83|27081.83|27081.83|27081.83|27081.83|0
1654846110000|2022-06-10 07:28:30|27078.29|27078.29|27078.29|27078.29|27078.29|27078.29|27078.29|27078.29|0
1654846150000|2022-06-10 07:29:10|27074.76|27074.76|27074.76|27074.76|27074.76|27074.76|27074.76|27074.76|0
1654846170000|2022-06-10 07:29:30|27081.83|27081.83|27081.83|27081.83|27081.83|27081.83|27081.83|27081.83|0
1654846190000|2022-06-10 07:29:50|27082.24|27082.24|27082.24|27082.24|27082.24|27082.24|27082.24|27082.24|0
1654846200000|2022-06-10 07:30:00|27075.17|27075.17|27074.93|27074.93|27075.17|27075.17|27074.93|27074.93|0
1654846210000|2022-06-10 07:30:10|27076.13|27076.13|27075.53|27075.53|27076.13|27076.13|27075.53|27075.53|0
1654846220000|2022-06-10 07:30:20|27093.2|27093.2|27093.2|27093.2|27093.2|27093.2|27093.2|27093.2|0
1654846260000|2022-06-10 07:31:00|27110.88|27110.88|27100.27|27100.27|27110.88|27110.88|27100.27|27100.27|0
1654846280000|2022-06-10 07:31:20|27099.37|27099.37|27095.83|27095.83|27099.37|27099.37|27095.83|27095.83|0
1654846310000|2022-06-10 07:31:50|27096.44|27096.44|27100.87|27100.87|27100.87|27100.87|27093.8|27093.8|0
1654846320000|2022-06-10 07:32:00|27097.34|27097.34|27097.04|27097.04|27097.34|27097.34|27097.04|27097.04|0
1654846330000|2022-06-10 07:32:10|27097.16|27097.16|27087.68|27087.68|27097.16|27097.16|27084.15|27084.15|0
1654846340000|2022-06-10 07:32:20|27087.27|27087.27|27079.79|27079.79|27087.68|27087.68|27079.79|27079.79|0
1654846350000|2022-06-10 07:32:30|27076.26|27076.26|27065.35|27065.35|27076.26|27076.26|27065.35|27065.35|0
1654846360000|2022-06-10 07:32:40|27065.05|27065.05|27052.35|27052.35|27065.05|27065.05|27052.35|27052.35|0
1654846370000|2022-06-10 07:32:50|27052.05|27052.05|27045.28|27045.28|27052.05|27052.05|27045.28|27045.28|0
1654846380000|2022-06-10 07:33:00|27044.46|27044.46|27043.23|27043.23|27044.46|27044.46|27043.23|27043.23|0
1654846390000|2022-06-10 07:33:10|27042.33|27042.33|27042.33|27042.33|27042.33|27042.33|27042.33|27042.33|0
1654846400000|2022-06-10 07:33:20|27045.86|27045.86|27045.86|27045.86|27045.86|27045.86|27045.86|27045.86|0
1654846420000|2022-06-10 07:33:40|27049.4|27049.4|27053.23|27053.23|27053.23|27053.23|27048.8|27048.8|0
1654846480000|2022-06-10 07:34:40|27046.16|27046.16|27046.16|27046.16|27046.16|27046.16|27046.16|27046.16|0
1654846500000|2022-06-10 07:35:00|27049.7|27049.7|27049.7|27049.7|27049.7|27049.7|27049.7|27049.7|0
1654846520000|2022-06-10 07:35:20|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|27060.3|0
1654846530000|2022-06-10 07:35:30|27053.23|27053.23|27053.23|27053.23|27053.23|27053.23|27053.23|27053.23|0
1654846540000|2022-06-10 07:35:40|27049.7|27049.7|27049.7|27049.7|27049.7|27049.7|27049.7|27049.7|0
1654846560000|2022-06-10 07:36:00|27046.16|27046.16|27049.1|27049.1|27049.7|27049.7|27039.09|27039.09|0
1654846570000|2022-06-10 07:36:10|27050.3|27050.3|27050.3|27050.3|27050.3|27050.3|27050.3|27050.3|0
1654846580000|2022-06-10 07:36:20|27067.97|27067.97|27081.75|27081.75|27082.11|27082.11|27067.97|27067.97|0
1654846600000|2022-06-10 07:36:40|27074.68|27074.68|27067.61|27067.61|27074.68|27074.68|27067.61|27067.61|0
1654846610000|2022-06-10 07:36:50|27064.07|27064.07|27071.14|27071.14|27071.14|27071.14|27064.07|27064.07|0
1654846620000|2022-06-10 07:37:00|27067.61|27067.61|27067.61|27067.61|27067.61|27067.61|27067.61|27067.61|0
1654846640000|2022-06-10 07:37:20|27071.14|27071.14|27080.32|27080.32|27080.32|27080.32|27071.14|27071.14|0
1654846670000|2022-06-10 07:37:50|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|27087.39|0
1654846690000|2022-06-10 07:38:10|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|27090.92|0
1654846700000|2022-06-10 07:38:20|27090.51|27090.51|27090.51|27090.51|27090.51|27090.51|27090.51|27090.51|0
1654846710000|2022-06-10 07:38:30|27086.98|27086.98|27086.98|27086.98|27086.98|27086.98|27086.98|27086.98|0
1654846740000|2022-06-10 07:39:00|27090.51|27090.51|27090.51|27090.51|27090.51|27090.51|27090.51|27090.51|0
1654846750000|2022-06-10 07:39:10|27094.05|27094.05|27094.05|27094.05|27094.05|27094.05|27094.05|27094.05|0
1654846810000|2022-06-10 07:40:10|27104.65|27104.65|27104.65|27104.65|27104.65|27104.65|27104.65|27104.65|0
1654846830000|2022-06-10 07:40:30|27108.19|27108.19|27108.19|27108.19|27108.19|27108.19|27108.19|27108.19|0
1654846840000|2022-06-10 07:40:40|27101.12|27101.12|27102.62|27102.62|27102.62|27102.62|27101.12|27101.12|0
1654846850000|2022-06-10 07:40:50|27106.15|27106.15|27109.09|27109.09|27109.99|27109.99|27105.85|27105.85|0
1654846860000|2022-06-10 07:41:00|27102.02|27102.02|27102.02|27102.02|27102.02|27102.02|27102.02|27102.02|0
1654846870000|2022-06-10 07:41:10|27098.48|27098.48|27089.91|27089.91|27098.48|27098.48|27089.91|27089.91|0
1654846880000|2022-06-10 07:41:20|27088.11|27088.11|27091.64|27091.64|27091.64|27091.64|27077.5|27077.5|0
1654846910000|2022-06-10 07:41:50|27088.11|27088.11|27084.57|27084.57|27088.11|27088.11|27084.57|27084.57|0
1654846920000|2022-06-10 07:42:00|27070.43|27070.43|27070.43|27070.43|27070.43|27070.43|27066.9|27066.9|0
1654846930000|2022-06-10 07:42:10|27081.04|27081.04|27081.04|27081.04|27081.04|27081.04|27081.04|27081.04|0
1654846940000|2022-06-10 07:42:20|27080.14|27080.14|27080.14|27080.14|27080.14|27080.14|27080.14|27080.14|0
1654846950000|2022-06-10 07:42:30|27087.21|27087.21|27087.21|27087.21|27087.21|27087.21|27087.21|27087.21|0
1654846970000|2022-06-10 07:42:50|27073.07|27073.07|27072.25|27072.25|27073.07|27073.07|27072.25|27072.25|0
1654846980000|2022-06-10 07:43:00|27071.84|27071.84|27071.84|27071.84|27071.84|27071.84|27071.84|27071.84|0
1654847010000|2022-06-10 07:43:30|27043.56|27043.56|27043.56|27043.56|27043.56|27043.56|27043.56|27043.56|0
1654847040000|2022-06-10 07:44:00|27041.46|27041.46|27041.87|27041.87|27041.87|27041.87|27041.46|27041.46|0
1654847070000|2022-06-10 07:44:30|27041.05|27041.05|27040.64|27040.64|27041.05|27041.05|27040.64|27040.64|0
1654847090000|2022-06-10 07:44:50|27026.5|27026.5|27023.08|27023.08|27026.62|27026.62|27023.08|27023.08|0
1654847100000|2022-06-10 07:45:00|27023.2|27023.2|27016.13|27016.13|27023.2|27023.2|27016.13|27016.13|0
1654847110000|2022-06-10 07:45:10|27023.2|27023.2|27023.2|27023.2|27023.2|27023.2|27023.2|27023.2|0
1654847120000|2022-06-10 07:45:20|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|0
1654847160000|2022-06-10 07:46:00|27005.53|27005.53|26994.92|26994.92|27005.53|27005.53|26994.92|26994.92|0
1654847170000|2022-06-10 07:46:10|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|26992.22|0
1654847190000|2022-06-10 07:46:30|26993.42|26993.42|26996.96|26996.96|26996.96|26996.96|26993.42|26993.42|0
1654847200000|2022-06-10 07:46:40|26986.35|26986.35|26986.35|26986.35|26986.35|26986.35|26986.35|26986.35|0
1654847210000|2022-06-10 07:46:50|26984.85|26984.85|26988.39|26988.39|26988.39|26988.39|26984.85|26984.85|0
1654847220000|2022-06-10 07:47:00|26990.19|26990.19|26990.19|26990.19|26990.19|26990.19|26990.19|26990.19|0
1654847230000|2022-06-10 07:47:10|26986.65|26986.65|26986.65|26986.65|26986.65|26986.65|26986.65|26986.65|0
1654847240000|2022-06-10 07:47:20|26993.72|26993.72|26996.43|26996.43|26996.43|26996.43|26993.72|26993.72|0
1654847260000|2022-06-10 07:47:40|26995.53|26995.53|26995.22|26995.22|26995.53|26995.53|26995.22|26995.22|0
1654847270000|2022-06-10 07:47:50|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|26981.09|0
1654847280000|2022-06-10 07:48:00|26977.55|26977.55|26972.79|26972.79|26977.55|26977.55|26972.79|26972.79|0
1654847290000|2022-06-10 07:48:10|26976.32|26976.32|26986.93|26986.93|26986.93|26986.93|26976.32|26976.32|0
1654847300000|2022-06-10 07:48:20|26976.32|26976.32|26969.13|26969.13|26983.39|26983.39|26969.13|26969.13|0
1654847310000|2022-06-10 07:48:30|26965.59|26965.59|26969.13|26969.13|26972.66|26972.66|26965.59|26965.59|0
1654847330000|2022-06-10 07:48:50|26962.06|26962.06|26950.23|26950.23|26962.06|26962.06|26950.23|26950.23|0
1654847340000|2022-06-10 07:49:00|26949.86|26949.86|26946.56|26946.56|26953.4|26953.4|26946.56|26946.56|0
1654847350000|2022-06-10 07:49:10|26957.16|26957.16|26943.02|26943.02|26957.16|26957.16|26943.02|26943.02|0
1654847370000|2022-06-10 07:49:30|26939.49|26939.49|26950.09|26950.09|26950.09|26950.09|26939.49|26939.49|0
1654847380000|2022-06-10 07:49:40|26950.58|26950.58|26950.94|26950.94|26950.94|26950.94|26950.58|26950.58|0
1654847400000|2022-06-10 07:50:00|26949.3|26949.3|26949.3|26949.3|26949.3|26949.3|26949.3|26949.3|0
1654847420000|2022-06-10 07:50:20|26948.4|26948.4|26948.4|26948.4|26948.4|26948.4|26948.4|26948.4|0
1654847450000|2022-06-10 07:50:50|26951.93|26951.93|26962.54|26962.54|26962.54|26962.54|26951.93|26951.93|0
1654847460000|2022-06-10 07:51:00|26948.4|26948.4|26948.4|26948.4|26948.4|26948.4|26948.4|26948.4|0
1654847470000|2022-06-10 07:51:10|26948.64|26948.64|26949.84|26949.84|26949.84|26949.84|26948.64|26948.64|0
1654847480000|2022-06-10 07:51:20|26949.54|26949.54|26949.54|26949.54|26949.54|26949.54|26949.54|26949.54|0
1654847490000|2022-06-10 07:51:30|26970.75|26970.75|26953.08|26953.08|26970.75|26970.75|26953.08|26953.08|0
1654847500000|2022-06-10 07:51:40|26960.15|26960.15|26949.54|26949.54|26960.15|26960.15|26949.54|26949.54|0
1654847510000|2022-06-10 07:51:50|26948.94|26948.94|26941.87|26941.87|26948.94|26948.94|26941.87|26941.87|0
1654847520000|2022-06-10 07:52:00|26938.34|26938.34|26933.98|26933.98|26938.34|26938.34|26930.45|26930.45|0
1654847530000|2022-06-10 07:52:10|26926.91|26926.91|26926.91|26926.91|26926.91|26926.91|26926.91|26926.91|0
1654847550000|2022-06-10 07:52:30|26923.38|26923.38|26919.84|26919.84|26923.38|26923.38|26919.84|26919.84|0
1654847560000|2022-06-10 07:52:40|26916.31|26916.31|26916.31|26916.31|26916.31|26916.31|26916.31|26916.31|0
1654847580000|2022-06-10 07:53:00|26914.21|26914.21|26914.21|26914.21|26914.21|26914.21|26914.21|26914.21|0
1654847600000|2022-06-10 07:53:20|26910.67|26910.67|26903.6|26903.6|26910.67|26910.67|26903.6|26903.6|0
1654847610000|2022-06-10 07:53:30|26900.07|26900.07|26893|26893|26900.07|26900.07|26893|26893|0
1654847630000|2022-06-10 07:53:50|26896.53|26896.53|26893|26893|26896.53|26896.53|26893|26893|0
1654847640000|2022-06-10 07:54:00|26903.6|26903.6|26900.07|26900.07|26903.6|26903.6|26900.07|26900.07|0
1654847680000|2022-06-10 07:54:40|26898.56|26898.56|26898.56|26898.56|26898.56|26898.56|26898.56|26898.56|0
1654847690000|2022-06-10 07:54:50|26899.77|26899.77|26892.7|26892.7|26899.77|26899.77|26892.7|26892.7|0
1654847700000|2022-06-10 07:55:00|26903.3|26903.3|26906.84|26906.84|26906.84|26906.84|26903.3|26903.3|0
1654847710000|2022-06-10 07:55:10|26899.77|26899.77|26899.47|26899.47|26899.77|26899.77|26899.47|26899.47|0
1654847730000|2022-06-10 07:55:30|26905.93|26905.93|26902.4|26902.4|26905.93|26905.93|26898.86|26898.86|0
1654847740000|2022-06-10 07:55:40|26902.81|26902.81|26903.11|26903.11|26903.11|26903.11|26902.81|26902.81|0
1654847750000|2022-06-10 07:55:50|26899.57|26899.57|26906.64|26906.64|26906.64|26906.64|26899.57|26899.57|0
1654847760000|2022-06-10 07:56:00|26910.18|26910.18|26888.97|26888.97|26913.71|26913.71|26888.97|26888.97|0
1654847770000|2022-06-10 07:56:10|26885.43|26885.43|26874.83|26874.83|26888.97|26888.97|26874.83|26874.83|0
1654847790000|2022-06-10 07:56:30|26885.43|26885.43|26885.43|26885.43|26885.43|26885.43|26885.43|26885.43|0
1654847800000|2022-06-10 07:56:40|26886.04|26886.04|26886.04|26886.04|26886.04|26886.04|26886.04|26886.04|0
1654847820000|2022-06-10 07:57:00|26889.57|26889.57|26878.97|26878.97|26889.57|26889.57|26878.97|26878.97|0
1654847840000|2022-06-10 07:57:20|26875.43|26875.43|26861.29|26861.29|26875.43|26875.43|26861.29|26861.29|0
1654847850000|2022-06-10 07:57:30|26860.47|26860.47|26851.72|26851.72|26860.47|26860.47|26851.72|26851.72|0
1654847860000|2022-06-10 07:57:40|26848.18|26848.18|26852.13|26852.13|26852.13|26852.13|26847.77|26847.77|0
1654847870000|2022-06-10 07:57:50|26853.93|26853.93|26854.75|26854.75|26854.75|26854.75|26853.93|26853.93|0
1654847880000|2022-06-10 07:58:00|26858.28|26858.28|26865.35|26865.35|26865.35|26865.35|26858.28|26858.28|0
1654847890000|2022-06-10 07:58:10|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|0
1654847910000|2022-06-10 07:58:30|26868.48|26868.48|26864.83|26864.83|26871.9|26871.9|26864.83|26864.83|0
1654847920000|2022-06-10 07:58:40|26861.3|26861.3|26854.83|26854.83|26861.3|26861.3|26854.23|26854.23|0
1654847930000|2022-06-10 07:58:50|26851.29|26851.29|26858.36|26858.36|26858.36|26858.36|26851.29|26851.29|0
1654847950000|2022-06-10 07:59:10|26854.83|26854.83|26854.83|26854.83|26854.83|26854.83|26854.83|26854.83|0
1654847960000|2022-06-10 07:59:20|26861.9|26861.9|26861.9|26861.9|26861.9|26861.9|26861.9|26861.9|0
1654847970000|2022-06-10 07:59:30|26862.2|26862.2|26862.2|26862.2|26862.2|26862.2|26862.2|26862.2|0
1654847990000|2022-06-10 07:59:50|26855.13|26855.13|26855.13|26855.13|26855.13|26855.13|26855.13|26855.13|0
1654848000000|2022-06-10 08:00:00|26851.6|26851.6|26858.67|26858.67|26858.67|26858.67|26837.46|26837.46|0
1654848010000|2022-06-10 08:00:10|26862.2|26862.2|26869.27|26869.27|26869.27|26869.27|26862.2|26862.2|0
1654848020000|2022-06-10 08:00:20|26865.73|26865.73|26844.53|26844.53|26865.73|26865.73|26844.53|26844.53|0
1654848030000|2022-06-10 08:00:30|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|0
1654848040000|2022-06-10 08:00:40|26826.85|26826.85|26816.25|26816.25|26826.85|26826.85|26816.25|26816.25|0
1654848050000|2022-06-10 08:00:50|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|26830.39|0
1654848060000|2022-06-10 08:01:00|26833.92|26833.92|26875.14|26875.14|26875.14|26875.14|26833.02|26833.02|0
1654848070000|2022-06-10 08:01:10|26892.82|26892.82|26857.09|26857.09|26893.12|26893.12|26857.09|26857.09|0
1654848080000|2022-06-10 08:01:20|26856.49|26856.49|26846.29|26846.29|26860.43|26860.43|26846.29|26846.29|0
1654848090000|2022-06-10 08:01:30|26849.83|26849.83|26846.29|26846.29|26853.36|26853.36|26846.29|26846.29|0
1654848100000|2022-06-10 08:01:40|26856.89|26856.89|26856.89|26856.89|26856.89|26856.89|26856.89|26856.89|0
1654848110000|2022-06-10 08:01:50|26853.36|26853.36|26849.83|26849.83|26853.36|26853.36|26849.83|26849.83|0
1654848120000|2022-06-10 08:02:00|26856.89|26856.89|26856.89|26856.89|26856.89|26856.89|26856.89|26856.89|0
1654848130000|2022-06-10 08:02:10|26849.83|26849.83|26849.83|26849.83|26849.83|26849.83|26849.83|26849.83|0
1654848140000|2022-06-10 08:02:20|26853.36|26853.36|26853.36|26853.36|26853.36|26853.36|26853.36|26853.36|0
1654848150000|2022-06-10 08:02:30|26852.95|26852.95|26838.4|26838.4|26852.95|26852.95|26838.4|26838.4|0
1654848180000|2022-06-10 08:03:00|26837.99|26837.99|26837.99|26837.99|26837.99|26837.99|26837.99|26837.99|0
1654848190000|2022-06-10 08:03:10|26834.46|26834.46|26823.44|26823.44|26834.46|26834.46|26823.44|26823.44|0
1654848200000|2022-06-10 08:03:20|26830.51|26830.51|26830.81|26830.81|26830.81|26830.81|26830.51|26830.51|0
1654848210000|2022-06-10 08:03:30|26841.42|26841.42|26826.87|26826.87|26844.95|26844.95|26826.87|26826.87|0
1654848220000|2022-06-10 08:03:40|26833.94|26833.94|26833.94|26833.94|26833.94|26833.94|26833.94|26833.94|0
1654848240000|2022-06-10 08:04:00|26841.01|26841.01|26833.94|26833.94|26841.01|26841.01|26833.94|26833.94|0
1654848290000|2022-06-10 08:04:50|26826.87|26826.87|26826.87|26826.87|26826.87|26826.87|26826.87|26826.87|0
1654848300000|2022-06-10 08:05:00|26828.07|26828.07|26828.67|26828.67|26828.67|26828.67|26828.07|26828.07|0
1654848320000|2022-06-10 08:05:20|26832.2|26832.2|26831.6|26831.6|26832.2|26832.2|26831.6|26831.6|0
1654848330000|2022-06-10 08:05:30|26821|26821|26821|26821|26821|26821|26821|26821|0
1654848360000|2022-06-10 08:06:00|26820.7|26820.7|26831.3|26831.3|26834.84|26834.84|26820.7|26820.7|0
1654848370000|2022-06-10 08:06:10|26827.77|26827.77|26827.77|26827.77|26827.77|26827.77|26827.77|26827.77|0
1654848380000|2022-06-10 08:06:20|26824.23|26824.23|26824.23|26824.23|26824.23|26824.23|26824.23|26824.23|0
1654848390000|2022-06-10 08:06:30|26827.77|26827.77|26827.77|26827.77|26827.77|26827.77|26827.77|26827.77|0
1654848400000|2022-06-10 08:06:40|26824.23|26824.23|26827.77|26827.77|26827.77|26827.77|26824.23|26824.23|0
1654848440000|2022-06-10 08:07:20|26824.23|26824.23|26834.84|26834.84|26834.84|26834.84|26824.23|26824.23|0
1654848460000|2022-06-10 08:07:40|26838.37|26838.37|26838.37|26838.37|26838.37|26838.37|26838.37|26838.37|0
1654848470000|2022-06-10 08:07:50|26834.84|26834.84|26834.84|26834.84|26834.84|26834.84|26834.84|26834.84|0
1654848480000|2022-06-10 08:08:00|26841.91|26841.91|26845.44|26845.44|26845.44|26845.44|26841.91|26841.91|0
1654848520000|2022-06-10 08:08:40|26838.37|26838.37|26838.37|26838.37|26838.37|26838.37|26838.37|26838.37|0
1654848550000|2022-06-10 08:09:10|26848.98|26848.98|26860.48|26860.48|26860.48|26860.48|26848.98|26848.98|0
1654848560000|2022-06-10 08:09:20|26856.95|26856.95|26860.48|26860.48|26860.48|26860.48|26856.95|26856.95|0
1654848600000|2022-06-10 08:10:00|26867.55|26867.55|26864.02|26864.02|26867.55|26867.55|26864.02|26864.02|0
1654848610000|2022-06-10 08:10:10|26871.09|26871.09|26864.02|26864.02|26871.09|26871.09|26864.02|26864.02|0
1654848630000|2022-06-10 08:10:30|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|0
1654848650000|2022-06-10 08:10:50|26874.92|26874.92|26879.9|26879.9|26879.9|26879.9|26874.92|26874.92|0
1654848660000|2022-06-10 08:11:00|26883.44|26883.44|26897.58|26897.58|26897.58|26897.58|26879.9|26879.9|0
1654848670000|2022-06-10 08:11:10|26898.81|26898.81|26891.74|26891.74|26898.81|26898.81|26891.74|26891.74|0
1654848680000|2022-06-10 08:11:20|26891.98|26891.98|26899.05|26899.05|26899.05|26899.05|26891.98|26891.98|0
1654848700000|2022-06-10 08:11:40|26895.51|26895.51|26895.51|26895.51|26895.51|26895.51|26895.51|26895.51|0
1654848710000|2022-06-10 08:11:50|26896.71|26896.71|26896.71|26896.71|26896.71|26896.71|26896.71|26896.71|0
1654848720000|2022-06-10 08:12:00|26903.78|26903.78|26900.25|26900.25|26903.78|26903.78|26900.25|26900.25|0
1654848730000|2022-06-10 08:12:10|26903.78|26903.78|26893.18|26893.18|26903.78|26903.78|26893.18|26893.18|0
1654848740000|2022-06-10 08:12:20|26896.71|26896.71|26896.71|26896.71|26896.71|26896.71|26896.71|26896.71|0
1654848750000|2022-06-10 08:12:30|26889.65|26889.65|26889.65|26889.65|26889.65|26889.65|26889.65|26889.65|0
1654848790000|2022-06-10 08:13:10|26889.95|26889.95|26886.11|26886.11|26889.95|26889.95|26886.11|26886.11|0
1654848800000|2022-06-10 08:13:20|26882.58|26882.58|26882.58|26882.58|26882.58|26882.58|26882.58|26882.58|0
1654848830000|2022-06-10 08:13:50|26882.88|26882.88|26879.34|26879.34|26882.88|26882.88|26879.34|26879.34|0
1654848850000|2022-06-10 08:14:10|26875.81|26875.81|26868.44|26868.44|26875.81|26875.81|26868.44|26868.44|0
1654848860000|2022-06-10 08:14:20|26875.51|26875.51|26875.51|26875.51|26875.51|26875.51|26875.51|26875.51|0
1654848900000|2022-06-10 08:15:00|26864.9|26864.9|26864.9|26864.9|26864.9|26864.9|26864.9|26864.9|0
1654848910000|2022-06-10 08:15:10|26868.44|26868.44|26861.37|26861.37|26868.44|26868.44|26861.37|26861.37|0
1654848920000|2022-06-10 08:15:20|26868.44|26868.44|26889.04|26889.04|26889.04|26889.04|26864.9|26864.9|0
1654848930000|2022-06-10 08:15:30|26888.63|26888.63|26881.56|26881.56|26888.63|26888.63|26881.56|26881.56|0
1654848950000|2022-06-10 08:15:50|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|0
1654848980000|2022-06-10 08:16:20|26899.24|26899.24|26899.65|26899.65|26899.65|26899.65|26899.24|26899.24|0
1654848990000|2022-06-10 08:16:30|26892.58|26892.58|26892.58|26892.58|26892.58|26892.58|26892.58|26892.58|0
1654849010000|2022-06-10 08:16:50|26892.28|26892.28|26892.28|26892.28|26892.28|26892.28|26892.28|26892.28|0
1654849050000|2022-06-10 08:17:30|26888.74|26888.74|26888.74|26888.74|26888.74|26888.74|26888.74|26888.74|0
1654849060000|2022-06-10 08:17:40|26899.35|26899.35|26899.35|26899.35|26902.88|26902.88|26899.35|26899.35|0
1654849080000|2022-06-10 08:18:00|26906.42|26906.42|26928.83|26928.83|26928.83|26928.83|26906.42|26906.42|0
1654849090000|2022-06-10 08:18:10|26918.22|26918.22|26918.22|26918.22|26918.22|26918.22|26918.22|26918.22|0
1654849100000|2022-06-10 08:18:20|26917.81|26917.81|26917.81|26917.81|26917.81|26917.81|26917.81|26917.81|0
1654849110000|2022-06-10 08:18:30|26907.21|26907.21|26907.21|26907.21|26907.21|26907.21|26907.21|26907.21|0
1654849130000|2022-06-10 08:18:50|26906.91|26906.91|26906.91|26906.91|26906.91|26906.91|26906.91|26906.91|0
1654849140000|2022-06-10 08:19:00|26899.84|26899.84|26899.84|26899.84|26899.84|26899.84|26899.84|26899.84|0
1654849150000|2022-06-10 08:19:10|26892.77|26892.77|26885.7|26885.7|26892.77|26892.77|26885.7|26885.7|0
1654849190000|2022-06-10 08:19:50|26885.1|26885.1|26885.1|26885.1|26885.1|26885.1|26885.1|26885.1|0
1654849200000|2022-06-10 08:20:00|26881.56|26881.56|26870.96|26870.96|26881.56|26881.56|26870.96|26870.96|0
1654849220000|2022-06-10 08:20:20|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|26878.03|0
1654849260000|2022-06-10 08:21:00|26878.33|26878.33|26878.33|26878.33|26878.33|26878.33|26878.33|26878.33|0
1654849270000|2022-06-10 08:21:10|26878.03|26878.03|26879.23|26879.23|26879.23|26879.23|26878.03|26878.03|0
1654849290000|2022-06-10 08:21:30|26875.7|26875.7|26879.23|26879.23|26879.23|26879.23|26872.16|26872.16|0
1654849300000|2022-06-10 08:21:40|26882.77|26882.77|26882.77|26882.77|26882.77|26882.77|26879.23|26879.23|0
1654849310000|2022-06-10 08:21:50|26883.07|26883.07|26876|26876|26883.07|26883.07|26876|26876|0
1654849320000|2022-06-10 08:22:00|26883.07|26883.07|26887.01|26887.01|26890.55|26890.55|26883.07|26883.07|0
1654849330000|2022-06-10 08:22:10|26876.41|26876.41|26876.41|26876.41|26876.41|26876.41|26876.41|26876.41|0
1654849340000|2022-06-10 08:22:20|26872.87|26872.87|26865.39|26865.39|26872.87|26872.87|26865.39|26865.39|0
1654849350000|2022-06-10 08:22:30|26861.86|26861.86|26858.32|26858.32|26861.86|26861.86|26858.32|26858.32|0
1654849360000|2022-06-10 08:22:40|26865.39|26865.39|26865.39|26865.39|26865.39|26865.39|26865.39|26865.39|0
1654849370000|2022-06-10 08:22:50|26868.93|26868.93|26868.93|26868.93|26868.93|26868.93|26868.93|26868.93|0
1654849380000|2022-06-10 08:23:00|26876|26876|26876|26876|26876|26876|26876|26876|0
1654849390000|2022-06-10 08:23:10|26869.83|26869.83|26869.83|26869.83|26869.83|26869.83|26869.83|26869.83|0
1654849400000|2022-06-10 08:23:20|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|0
1654849410000|2022-06-10 08:23:30|26887.5|26887.5|26887.5|26887.5|26887.5|26887.5|26887.5|26887.5|0
1654849420000|2022-06-10 08:23:40|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|0
1654849430000|2022-06-10 08:23:50|26880.02|26880.02|26880.43|26880.43|26880.43|26880.43|26880.02|26880.02|0
1654849460000|2022-06-10 08:24:20|26880.13|26880.13|26880.13|26880.13|26880.13|26880.13|26880.13|26880.13|0
1654849480000|2022-06-10 08:24:40|26887.2|26887.2|26883.67|26883.67|26887.2|26887.2|26883.67|26883.67|0
1654849490000|2022-06-10 08:24:50|26883.97|26883.97|26883.97|26883.97|26883.97|26883.97|26883.97|26883.97|0
1654849500000|2022-06-10 08:25:00|26880.43|26880.43|26876.9|26876.9|26880.43|26880.43|26876.9|26876.9|0
1654849510000|2022-06-10 08:25:10|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|26880.43|0
1654849520000|2022-06-10 08:25:20|26873.36|26873.36|26873.36|26873.36|26873.36|26873.36|26866.29|26866.29|0
1654849530000|2022-06-10 08:25:30|26866.29|26866.29|26855.69|26855.69|26866.29|26866.29|26855.69|26855.69|0
1654849540000|2022-06-10 08:25:40|26859.22|26859.22|26866.29|26866.29|26866.29|26866.29|26859.22|26859.22|0
1654849550000|2022-06-10 08:25:50|26865.99|26865.99|26865.99|26865.99|26865.99|26865.99|26865.99|26865.99|0
1654849580000|2022-06-10 08:26:20|26865.58|26865.58|26864.98|26864.98|26865.88|26865.88|26864.98|26864.98|0
1654849590000|2022-06-10 08:26:30|26866.18|26866.18|26866.18|26866.18|26866.18|26866.18|26866.18|26866.18|0
1654849600000|2022-06-10 08:26:40|26883.86|26883.86|26883.86|26883.86|26883.86|26883.86|26883.86|26883.86|0
1654849610000|2022-06-10 08:26:50|26883.56|26883.56|26880.02|26880.02|26883.56|26883.56|26880.02|26880.02|0
1654849620000|2022-06-10 08:27:00|26880.62|26880.62|26877.09|26877.09|26880.62|26880.62|26877.09|26877.09|0
1654849640000|2022-06-10 08:27:20|26866.48|26866.48|26855.64|26855.64|26866.48|26866.48|26852.1|26852.1|0
1654849650000|2022-06-10 08:27:30|26855.4|26855.4|26862.06|26862.06|26862.47|26862.47|26855.4|26855.4|0
1654849660000|2022-06-10 08:27:40|26865.59|26865.59|26865.59|26865.59|26865.59|26865.59|26865.59|26865.59|0
1654849680000|2022-06-10 08:28:00|26869.13|26869.13|26869.13|26869.13|26869.13|26869.13|26869.13|26869.13|0
1654849690000|2022-06-10 08:28:10|26862.06|26862.06|26860.25|26860.25|26862.06|26862.06|26860.25|26860.25|0
1654849700000|2022-06-10 08:28:20|26861.15|26861.15|26860.33|26860.33|26861.15|26861.15|26860.33|26860.33|0
1654849710000|2022-06-10 08:28:30|26860.74|26860.74|26860.74|26860.74|26860.74|26860.74|26860.74|26860.74|0
1654849720000|2022-06-10 08:28:40|26871.35|26871.35|26874.88|26874.88|26896.09|26896.09|26871.35|26871.35|0
1654849730000|2022-06-10 08:28:50|26874.58|26874.58|26871.05|26871.05|26874.58|26874.58|26871.05|26871.05|0
1654849750000|2022-06-10 08:29:10|26870.93|26870.93|26870.93|26870.93|26871.29|26871.29|26870.93|26870.93|0
1654849780000|2022-06-10 08:29:40|26871.23|26871.23|26871.23|26871.23|26871.23|26871.23|26871.23|26871.23|0
1654849810000|2022-06-10 08:30:10|26870.93|26870.93|26873.04|26873.04|26873.64|26873.64|26870.93|26870.93|0
1654849820000|2022-06-10 08:30:20|26865.97|26865.97|26865.97|26865.97|26865.97|26865.97|26865.97|26865.97|0
1654849830000|2022-06-10 08:30:30|26862.44|26862.44|26861.62|26861.62|26862.44|26862.44|26861.62|26861.62|0
1654849860000|2022-06-10 08:31:00|26861.21|26861.21|26857.67|26857.67|26861.21|26861.21|26857.67|26857.67|0
1654849880000|2022-06-10 08:31:20|26857.26|26857.26|26860.8|26860.8|26860.8|26860.8|26857.26|26857.26|0
1654849890000|2022-06-10 08:31:30|26859.6|26859.6|26867.27|26867.27|26867.27|26867.27|26859.6|26859.6|0
1654849920000|2022-06-10 08:32:00|26868.09|26868.09|26868.09|26868.09|26868.09|26868.09|26868.09|26868.09|0
1654849950000|2022-06-10 08:32:30|26882.23|26882.23|26878.69|26878.69|26882.23|26882.23|26878.69|26878.69|0
1654849960000|2022-06-10 08:32:40|26871.62|26871.62|26872.52|26872.52|26872.52|26872.52|26871.62|26871.62|0
1654849970000|2022-06-10 08:32:50|26865.45|26865.45|26860.42|26860.42|26865.45|26865.45|26860.42|26860.42|0
1654849990000|2022-06-10 08:33:10|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|0
1654850010000|2022-06-10 08:33:30|26856.88|26856.88|26856.88|26856.88|26856.88|26856.88|26856.88|26856.88|0
1654850030000|2022-06-10 08:33:50|26867.49|26867.49|26867.49|26867.49|26867.49|26867.49|26867.49|26867.49|0
1654850040000|2022-06-10 08:34:00|26867.9|26867.9|26860.83|26860.83|26867.9|26867.9|26860.83|26860.83|0
1654850050000|2022-06-10 08:34:10|26871.43|26871.43|26871.43|26871.43|26871.43|26871.43|26871.43|26871.43|0
1654850060000|2022-06-10 08:34:20|26874.97|26874.97|26871.43|26871.43|26874.97|26874.97|26871.43|26871.43|0
1654850080000|2022-06-10 08:34:40|26874.97|26874.97|26867.9|26867.9|26874.97|26874.97|26867.9|26867.9|0
1654850090000|2022-06-10 08:34:50|26864.36|26864.36|26864.36|26864.36|26864.36|26864.36|26864.36|26864.36|0
1654850100000|2022-06-10 08:35:00|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|0
1654850110000|2022-06-10 08:35:10|26863.76|26863.76|26856.69|26856.69|26863.76|26863.76|26856.69|26856.69|0
1654850120000|2022-06-10 08:35:20|26857.1|26857.1|26847.09|26847.09|26857.1|26857.1|26847.09|26847.09|0
1654850130000|2022-06-10 08:35:30|26843.56|26843.56|26843.56|26843.56|26843.56|26843.56|26843.26|26843.26|0
1654850150000|2022-06-10 08:35:50|26836.49|26836.49|26836.49|26836.49|26836.49|26836.49|26836.49|26836.49|0
1654850160000|2022-06-10 08:36:00|26832.95|26832.95|26829.42|26829.42|26832.95|26832.95|26829.42|26829.42|0
1654850170000|2022-06-10 08:36:10|26828.6|26828.6|26828.6|26828.6|26828.6|26828.6|26828.6|26828.6|0
1654850190000|2022-06-10 08:36:30|26839.2|26839.2|26846.27|26846.27|26846.27|26846.27|26839.2|26839.2|0
1654850220000|2022-06-10 08:37:00|26842.74|26842.74|26842.74|26842.74|26842.74|26842.74|26842.74|26842.74|0
1654850240000|2022-06-10 08:37:20|26842.62|26842.62|26839.32|26839.32|26842.86|26842.86|26839.32|26839.32|0
1654850250000|2022-06-10 08:37:30|26839.08|26839.08|26839.08|26839.08|26839.08|26839.08|26839.08|26839.08|0
1654850260000|2022-06-10 08:37:40|26839.2|26839.2|26839.2|26839.2|26839.2|26839.2|26839.2|26839.2|0
1654850270000|2022-06-10 08:37:50|26846.27|26846.27|26853.34|26853.34|26853.34|26853.34|26846.27|26846.27|0
1654850290000|2022-06-10 08:38:10|26860.41|26860.41|26860.41|26860.41|26860.41|26860.41|26860.41|26860.41|0
1654850310000|2022-06-10 08:38:30|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|0
1654850340000|2022-06-10 08:39:00|26863.05|26863.05|26863.05|26863.05|26863.05|26863.05|26863.05|26863.05|0
1654850370000|2022-06-10 08:39:30|26862.56|26862.56|26861.96|26861.96|26862.56|26862.56|26861.96|26861.96|0
1654850380000|2022-06-10 08:39:40|26862.44|26862.44|26862.57|26862.57|26862.57|26862.57|26862.44|26862.44|0
1654850390000|2022-06-10 08:39:50|26866.1|26866.1|26859.03|26859.03|26866.1|26866.1|26859.03|26859.03|0
1654850400000|2022-06-10 08:40:00|26859.15|26859.15|26862.69|26862.69|26862.69|26862.69|26859.15|26859.15|0
1654850410000|2022-06-10 08:40:10|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|26869.76|0
1654850420000|2022-06-10 08:40:20|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|0
1654850460000|2022-06-10 08:41:00|26855.62|26855.62|26855.62|26855.62|26855.62|26855.62|26855.62|26855.62|0
1654850470000|2022-06-10 08:41:10|26855.32|26855.32|26855.32|26855.32|26855.32|26855.32|26855.32|26855.32|0
1654850490000|2022-06-10 08:41:30|26855.02|26855.02|26854.2|26854.2|26855.02|26855.02|26854.2|26854.2|0
1654850500000|2022-06-10 08:41:40|26853.6|26853.6|26853.6|26853.6|26853.6|26853.6|26853.6|26853.6|0
1654850520000|2022-06-10 08:42:00|26846.53|26846.53|26842.99|26842.99|26846.53|26846.53|26842.99|26842.99|0
1654850560000|2022-06-10 08:42:40|26841.49|26841.49|26842.09|26842.09|26842.09|26842.09|26841.49|26841.49|0
1654850570000|2022-06-10 08:42:50|26838.55|26838.55|26845.62|26845.62|26845.62|26845.62|26838.55|26838.55|0
1654850580000|2022-06-10 08:43:00|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|0
1654850620000|2022-06-10 08:43:40|26845.62|26845.62|26856.23|26856.23|26856.23|26856.23|26845.62|26845.62|0
1654850630000|2022-06-10 08:43:50|26845.62|26845.62|26845.62|26845.62|26845.62|26845.62|26845.62|26845.62|0
1654850650000|2022-06-10 08:44:10|26845.21|26845.21|26852.28|26852.28|26852.28|26852.28|26845.21|26845.21|0
1654850660000|2022-06-10 08:44:20|26845.21|26845.21|26845.21|26845.21|26845.21|26845.21|26845.21|26845.21|0
1654850680000|2022-06-10 08:44:40|26841.68|26841.68|26841.68|26841.68|26841.68|26841.68|26841.68|26841.68|0
1654850700000|2022-06-10 08:45:00|26834.61|26834.61|26834.61|26834.61|26834.61|26834.61|26834.61|26834.61|0
1654850710000|2022-06-10 08:45:10|26834.2|26834.2|26823.6|26823.6|26834.2|26834.2|26823.6|26823.6|0
1654850720000|2022-06-10 08:45:20|26827.13|26827.13|26830.97|26830.97|26830.97|26830.97|26827.13|26827.13|0
1654850730000|2022-06-10 08:45:30|26827.43|26827.43|26827.43|26827.43|26827.43|26827.43|26827.43|26827.43|0
1654850740000|2022-06-10 08:45:40|26827.31|26827.31|26827.31|26827.31|26827.31|26827.31|26827.31|26827.31|0
1654850750000|2022-06-10 08:45:50|26830.84|26830.84|26830.84|26830.84|26830.84|26830.84|26830.84|26830.84|0
1654850760000|2022-06-10 08:46:00|26837.91|26837.91|26834.38|26834.38|26837.91|26837.91|26834.38|26834.38|0
1654850800000|2022-06-10 08:46:40|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|0
1654850810000|2022-06-10 08:46:50|26837.61|26837.61|26837.61|26837.61|26837.61|26837.61|26837.61|26837.61|0
1654850820000|2022-06-10 08:47:00|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|0
1654850830000|2022-06-10 08:47:10|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|0
1654850860000|2022-06-10 08:47:40|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|0
1654850870000|2022-06-10 08:47:50|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|0
1654850880000|2022-06-10 08:48:00|26819.94|26819.94|26827.01|26827.01|26827.01|26827.01|26819.94|26819.94|0
1654850890000|2022-06-10 08:48:10|26830.54|26830.54|26837.61|26837.61|26837.61|26837.61|26830.54|26830.54|0
1654850900000|2022-06-10 08:48:20|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|26834.08|0
1654850910000|2022-06-10 08:48:30|26837.61|26837.61|26834.08|26834.08|26844.68|26844.68|26834.08|26834.08|0
1654850930000|2022-06-10 08:48:50|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|0
1654850960000|2022-06-10 08:49:20|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|26827.01|0
1654850980000|2022-06-10 08:49:40|26823.47|26823.47|26823.47|26823.47|26823.47|26823.47|26823.47|26823.47|0
1654850990000|2022-06-10 08:49:50|26824.08|26824.08|26824.08|26824.08|26824.08|26824.08|26824.08|26824.08|0
1654851030000|2022-06-10 08:50:30|26820.54|26820.54|26820.54|26820.54|26820.54|26820.54|26820.54|26820.54|0
1654851050000|2022-06-10 08:50:50|26817.01|26817.01|26813.47|26813.47|26817.01|26817.01|26813.47|26813.47|0
1654851060000|2022-06-10 08:51:00|26817.01|26817.01|26817.01|26817.01|26817.01|26817.01|26817.01|26817.01|0
1654851070000|2022-06-10 08:51:10|26816.4|26816.4|26816.4|26816.4|26816.4|26816.4|26816.4|26816.4|0
1654851090000|2022-06-10 08:51:30|26812.87|26812.87|26812.87|26812.87|26812.87|26812.87|26812.87|26812.87|0
1654851100000|2022-06-10 08:51:40|26809.33|26809.33|26809.33|26809.33|26809.33|26809.33|26809.33|26809.33|0
1654851110000|2022-06-10 08:51:50|26812.87|26812.87|26812.87|26812.87|26812.87|26812.87|26812.87|26812.87|0
1654851120000|2022-06-10 08:52:00|26809.33|26809.33|26812.87|26812.87|26812.87|26812.87|26809.33|26809.33|0
1654851130000|2022-06-10 08:52:10|26805.8|26805.8|26802.27|26802.27|26805.8|26805.8|26802.27|26802.27|0
1654851140000|2022-06-10 08:52:20|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|0
1654851150000|2022-06-10 08:52:30|26802.27|26802.27|26802.27|26802.27|26802.27|26802.27|26802.27|26802.27|0
1654851160000|2022-06-10 08:52:40|26805.8|26805.8|26805.8|26805.8|26805.8|26805.8|26805.8|26805.8|0
1654851170000|2022-06-10 08:52:50|26802.27|26802.27|26802.27|26802.27|26802.27|26802.27|26802.27|26802.27|0
1654851190000|2022-06-10 08:53:10|26802.67|26802.67|26802.27|26802.27|26802.67|26802.67|26802.27|26802.27|0
1654851200000|2022-06-10 08:53:20|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|26798.73|0
1654851260000|2022-06-10 08:54:20|26788.13|26788.13|26788.13|26788.13|26788.13|26788.13|26788.13|26788.13|0
1654851270000|2022-06-10 08:54:30|26787.22|26787.22|26786.65|26786.65|26787.22|26787.22|26786.4|26786.4|0
1654851280000|2022-06-10 08:54:40|26790.18|26790.18|26790.18|26790.18|26790.18|26790.18|26790.18|26790.18|0
1654851330000|2022-06-10 08:55:30|26779.58|26779.58|26776.04|26776.04|26779.58|26779.58|26776.04|26776.04|0
1654851350000|2022-06-10 08:55:50|26772.51|26772.51|26772.51|26772.51|26772.51|26772.51|26772.51|26772.51|0
1654851380000|2022-06-10 08:56:20|26772.63|26772.63|26772.63|26772.63|26772.63|26772.63|26772.63|26772.63|0
1654851390000|2022-06-10 08:56:30|26772.22|26772.22|26768.27|26768.27|26772.22|26772.22|26768.27|26768.27|0
1654851400000|2022-06-10 08:56:40|26764.74|26764.74|26764.74|26764.74|26764.74|26764.74|26764.74|26764.74|0
1654851410000|2022-06-10 08:56:50|26768.27|26768.27|26768.27|26768.27|26768.27|26768.27|26768.27|26768.27|0
1654851420000|2022-06-10 08:57:00|26764.74|26764.74|26764.74|26764.74|26764.74|26764.74|26764.74|26764.74|0
1654851430000|2022-06-10 08:57:10|26761.2|26761.2|26757.67|26757.67|26761.2|26761.2|26757.67|26757.67|0
1654851440000|2022-06-10 08:57:20|26761.2|26761.2|26761.2|26761.2|26761.2|26761.2|26761.2|26761.2|0
1654851450000|2022-06-10 08:57:30|26760.79|26760.79|26760.79|26760.79|26760.79|26760.79|26760.79|26760.79|0
1654851470000|2022-06-10 08:57:50|26757.26|26757.26|26757.26|26757.26|26757.26|26757.26|26757.26|26757.26|0
1654851480000|2022-06-10 08:58:00|26764.33|26764.33|26764.33|26764.33|26764.33|26764.33|26764.33|26764.33|0
1654851500000|2022-06-10 08:58:20|26757.26|26757.26|26753.72|26753.72|26757.26|26757.26|26753.72|26753.72|0
1654851510000|2022-06-10 08:58:30|26752.82|26752.82|26752.82|26752.82|26752.82|26752.82|26752.82|26752.82|0
1654851520000|2022-06-10 08:58:40|26745.75|26745.75|26752.82|26752.82|26752.82|26752.82|26745.75|26745.75|0
1654851530000|2022-06-10 08:58:50|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|0
1654851540000|2022-06-10 08:59:00|26752.82|26752.82|26756.36|26756.36|26756.36|26756.36|26752.82|26752.82|0
1654851550000|2022-06-10 08:59:10|26752.82|26752.82|26759.89|26759.89|26759.89|26759.89|26752.82|26752.82|0
1654851560000|2022-06-10 08:59:20|26760.71|26760.71|26756.36|26756.36|26760.71|26760.71|26756.36|26756.36|0
1654851570000|2022-06-10 08:59:30|26759.89|26759.89|26759.89|26759.89|26759.89|26759.89|26759.89|26759.89|0
1654851580000|2022-06-10 08:59:40|26760.01|26760.01|26759.41|26759.41|26760.01|26760.01|26759.41|26759.41|0
1654851590000|2022-06-10 08:59:50|26759.82|26759.82|26759.82|26759.82|26759.82|26759.82|26759.82|26759.82|0
1654851600000|2022-06-10 09:00:00|26760.42|26760.42|26753.35|26753.35|26760.42|26760.42|26753.35|26753.35|0
1654851610000|2022-06-10 09:00:10|26763.96|26763.96|26760.72|26760.72|26764.26|26764.26|26757.19|26757.19|0
1654851640000|2022-06-10 09:00:40|26757.19|26757.19|26757.19|26757.19|26757.19|26757.19|26757.19|26757.19|0
1654851650000|2022-06-10 09:00:50|26767.79|26767.79|26767.79|26767.79|26767.79|26767.79|26767.79|26767.79|0
1654851660000|2022-06-10 09:01:00|26768.39|26768.39|26768.39|26768.39|26768.39|26768.39|26768.39|26768.39|0
1654851700000|2022-06-10 09:01:40|26768.69|26768.69|26787.57|26787.57|26787.57|26787.57|26768.69|26768.69|0
1654851710000|2022-06-10 09:01:50|26786.97|26786.97|26782.73|26782.73|26786.97|26786.97|26782.12|26782.12|0
1654851730000|2022-06-10 09:02:10|26779.19|26779.19|26779.19|26779.19|26779.19|26779.19|26779.19|26779.19|0
1654851740000|2022-06-10 09:02:20|26789.79|26789.79|26796.86|26796.86|26796.86|26796.86|26789.79|26789.79|0
1654851750000|2022-06-10 09:02:30|26793.33|26793.33|26793.33|26793.33|26793.33|26793.33|26793.33|26793.33|0
1654851760000|2022-06-10 09:02:40|26786.26|26786.26|26782.73|26782.73|26786.26|26786.26|26782.73|26782.73|0
1654851820000|2022-06-10 09:03:40|26786.26|26786.26|26786.26|26786.26|26786.26|26786.26|26786.26|26786.26|0
1654851840000|2022-06-10 09:04:00|26796.86|26796.86|26811|26811|26811|26811|26796.86|26796.86|0
1654851850000|2022-06-10 09:04:10|26810.7|26810.7|26810.1|26810.1|26810.7|26810.7|26810.1|26810.1|0
1654851870000|2022-06-10 09:04:30|26813.64|26813.64|26813.64|26813.64|26813.64|26813.64|26813.64|26813.64|0
1654851880000|2022-06-10 09:04:40|26810.1|26810.1|26813.64|26813.64|26813.64|26813.64|26810.1|26810.1|0
1654851920000|2022-06-10 09:05:20|26814.24|26814.24|26814.24|26814.24|26814.24|26814.24|26814.24|26814.24|0
1654851970000|2022-06-10 09:06:10|26821.31|26821.31|26831.91|26831.91|26831.91|26831.91|26821.31|26821.31|0
1654852010000|2022-06-10 09:06:50|26835.45|26835.45|26828.68|26828.68|26835.75|26835.75|26828.68|26828.68|0
1654852020000|2022-06-10 09:07:00|26829.91|26829.91|26836.98|26836.98|26836.98|26836.98|26829.91|26829.91|0
1654852030000|2022-06-10 09:07:10|26837.8|26837.8|26837.8|26837.8|26837.8|26837.8|26837.8|26837.8|0
1654852040000|2022-06-10 09:07:20|26844.87|26844.87|26844.87|26844.87|26844.87|26844.87|26844.87|26844.87|0
1654852050000|2022-06-10 09:07:30|26841.33|26841.33|26837.5|26837.5|26841.33|26841.33|26837.5|26837.5|0
1654852060000|2022-06-10 09:07:40|26844.87|26844.87|26844.87|26844.87|26844.87|26844.87|26844.87|26844.87|0
1654852100000|2022-06-10 09:08:20|26866.08|26866.08|26866.08|26866.08|26866.08|26866.08|26866.08|26866.08|0
1654852110000|2022-06-10 09:08:30|26862.54|26862.54|26859.01|26859.01|26862.54|26862.54|26855.47|26855.47|0
1654852140000|2022-06-10 09:09:00|26848.4|26848.4|26848.4|26848.4|26848.4|26848.4|26848.4|26848.4|0
1654852160000|2022-06-10 09:09:20|26841.33|26841.33|26841.33|26841.33|26841.33|26841.33|26841.33|26841.33|0
1654852170000|2022-06-10 09:09:30|26840.13|26840.13|26840.43|26840.43|26840.43|26840.43|26840.13|26840.13|0
1654852190000|2022-06-10 09:09:50|26843.97|26843.97|26865.18|26865.18|26865.18|26865.18|26843.97|26843.97|0
1654852210000|2022-06-10 09:10:10|26861.64|26861.64|26854.57|26854.57|26861.64|26861.64|26854.57|26854.57|0
1654852220000|2022-06-10 09:10:20|26858.11|26858.11|26851.04|26851.04|26858.11|26858.11|26851.04|26851.04|0
1654852230000|2022-06-10 09:10:30|26847.5|26847.5|26847.5|26847.5|26847.5|26847.5|26847.5|26847.5|0
1654852240000|2022-06-10 09:10:40|26843.97|26843.97|26831.86|26831.86|26843.97|26843.97|26831.86|26831.86|0
1654852250000|2022-06-10 09:10:50|26831.26|26831.26|26831.26|26831.26|26831.26|26831.26|26831.26|26831.26|0
1654852260000|2022-06-10 09:11:00|26830.85|26830.85|26820.24|26820.24|26830.85|26830.85|26820.24|26820.24|0
1654852270000|2022-06-10 09:11:10|26820.65|26820.65|26826.52|26826.52|26827.72|26827.72|26820.65|26820.65|0
1654852280000|2022-06-10 09:11:20|26825.62|26825.62|26832.69|26832.69|26832.69|26832.69|26825.62|26825.62|0
1654852310000|2022-06-10 09:11:50|26829.16|26829.16|26822.09|26822.09|26829.16|26829.16|26822.09|26822.09|0
1654852320000|2022-06-10 09:12:00|26822.39|26822.39|26821.57|26821.57|26822.39|26822.39|26821.57|26821.57|0
1654852360000|2022-06-10 09:12:40|26814.5|26814.5|26814.5|26814.5|26814.5|26814.5|26814.5|26814.5|0
1654852390000|2022-06-10 09:13:10|26810.96|26810.96|26814.5|26814.5|26814.5|26814.5|26810.96|26810.96|0
1654852400000|2022-06-10 09:13:20|26810.96|26810.96|26810.96|26810.96|26810.96|26810.96|26810.96|26810.96|0
1654852430000|2022-06-10 09:13:50|26803.89|26803.89|26803.89|26803.89|26803.89|26803.89|26803.89|26803.89|0
1654852440000|2022-06-10 09:14:00|26807.13|26807.13|26807.73|26807.73|26807.73|26807.73|26807.13|26807.13|0
1654852450000|2022-06-10 09:14:10|26814.8|26814.8|26814.8|26814.8|26814.8|26814.8|26814.8|26814.8|0
1654852480000|2022-06-10 09:14:40|26821.87|26821.87|26818.33|26818.33|26821.87|26821.87|26818.33|26818.33|0
1654852490000|2022-06-10 09:14:50|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|0
1654852500000|2022-06-10 09:15:00|26832.06|26832.06|26828.53|26828.53|26832.06|26832.06|26828.53|26828.53|0
1654852540000|2022-06-10 09:15:40|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|0
1654852550000|2022-06-10 09:15:50|26821.46|26821.46|26821.46|26821.46|26821.46|26821.46|26821.46|26821.46|0
1654852560000|2022-06-10 09:16:00|26828.53|26828.53|26828.53|26828.53|26828.53|26828.53|26828.53|26828.53|0
1654852570000|2022-06-10 09:16:10|26835.6|26835.6|26836.01|26836.01|26836.01|26836.01|26835.6|26835.6|0
1654852580000|2022-06-10 09:16:20|26828.94|26828.94|26828.94|26828.94|26828.94|26828.94|26828.94|26828.94|0
1654852620000|2022-06-10 09:17:00|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|0
1654852630000|2022-06-10 09:17:10|26833.37|26833.37|26833.37|26833.37|26833.37|26833.37|26833.37|26833.37|0
1654852650000|2022-06-10 09:17:30|26829.84|26829.84|26829.84|26829.84|26829.84|26829.84|26829.84|26829.84|0
1654852660000|2022-06-10 09:17:40|26826.3|26826.3|26826.3|26826.3|26826.3|26826.3|26826.3|26826.3|0
1654852670000|2022-06-10 09:17:50|26825.7|26825.7|26818.63|26818.63|26825.7|26825.7|26818.63|26818.63|0
1654852680000|2022-06-10 09:18:00|26822.17|26822.17|26822.17|26822.17|26822.17|26822.17|26822.17|26822.17|0
1654852700000|2022-06-10 09:18:20|26815.1|26815.1|26822.17|26822.17|26822.17|26822.17|26815.1|26815.1|0
1654852710000|2022-06-10 09:18:30|26825.7|26825.7|26832.77|26832.77|26832.77|26832.77|26825.7|26825.7|0
1654852730000|2022-06-10 09:18:50|26832.17|26832.17|26832.17|26832.17|26832.17|26832.17|26832.17|26832.17|0
1654852740000|2022-06-10 09:19:00|26832.77|26832.77|26832.47|26832.47|26832.77|26832.77|26832.17|26832.17|0
1654852750000|2022-06-10 09:19:10|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|0
1654852760000|2022-06-10 09:19:20|26821.87|26821.87|26828.94|26828.94|26828.94|26828.94|26821.87|26821.87|0
1654852770000|2022-06-10 09:19:30|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|26825.4|0
1654852790000|2022-06-10 09:19:50|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|0
1654852800000|2022-06-10 09:20:00|26836.01|26836.01|26846.61|26846.61|26846.61|26846.61|26836.01|26836.01|0
1654852810000|2022-06-10 09:20:10|26846.91|26846.91|26850.45|26850.45|26853.98|26853.98|26846.91|26846.91|0
1654852820000|2022-06-10 09:20:20|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|0
1654852830000|2022-06-10 09:20:30|26847.21|26847.21|26844.16|26844.16|26847.69|26847.69|26844.16|26844.16|0
1654852840000|2022-06-10 09:20:40|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|26840.62|0
1654852850000|2022-06-10 09:20:50|26841.22|26841.22|26841.22|26841.22|26841.22|26841.22|26841.22|26841.22|0
1654852890000|2022-06-10 09:21:30|26837.69|26837.69|26844.76|26844.76|26844.76|26844.76|26837.69|26837.69|0
1654852900000|2022-06-10 09:21:40|26845.06|26845.06|26845.06|26845.06|26845.06|26845.06|26845.06|26845.06|0
1654852910000|2022-06-10 09:21:50|26852.13|26852.13|26852.13|26852.13|26852.13|26852.13|26852.13|26852.13|0
1654852920000|2022-06-10 09:22:00|26848.59|26848.59|26852.13|26852.13|26852.13|26852.13|26845.06|26845.06|0
1654852930000|2022-06-10 09:22:10|26845.06|26845.06|26845.06|26845.06|26845.06|26845.06|26845.06|26845.06|0
1654852950000|2022-06-10 09:22:30|26848.59|26848.59|26845.06|26845.06|26852.13|26852.13|26845.06|26845.06|0
1654852960000|2022-06-10 09:22:40|26844.82|26844.82|26837.75|26837.75|26844.82|26844.82|26834.21|26834.21|0
1654852980000|2022-06-10 09:23:00|26838.35|26838.35|26843.08|26843.08|26843.08|26843.08|26838.35|26838.35|0
1654852990000|2022-06-10 09:23:10|26843.49|26843.49|26850.56|26850.56|26850.56|26850.56|26843.49|26843.49|0
1654853010000|2022-06-10 09:23:30|26847.03|26847.03|26847.03|26847.03|26847.03|26847.03|26847.03|26847.03|0
1654853020000|2022-06-10 09:23:40|26847.33|26847.33|26847.33|26847.33|26847.33|26847.33|26847.33|26847.33|0
1654853030000|2022-06-10 09:23:50|26850.86|26850.86|26847.33|26847.33|26850.86|26850.86|26847.33|26847.33|0
1654853050000|2022-06-10 09:24:10|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|26850.86|0
1654853060000|2022-06-10 09:24:20|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|26857.93|0
1654853070000|2022-06-10 09:24:30|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|26857.52|0
1654853100000|2022-06-10 09:25:00|26853.99|26853.99|26853.99|26853.99|26853.99|26853.99|26853.99|26853.99|0
1654853120000|2022-06-10 09:25:20|26850.45|26850.45|26850.15|26850.15|26850.45|26850.45|26850.15|26850.15|0
1654853140000|2022-06-10 09:25:40|26846.62|26846.62|26846.62|26846.62|26846.62|26846.62|26846.32|26846.32|0
1654853160000|2022-06-10 09:26:00|26843.08|26843.08|26843.08|26843.08|26843.08|26843.08|26843.08|26843.08|0
1654853170000|2022-06-10 09:26:10|26846.62|26846.62|26843.08|26843.08|26846.62|26846.62|26843.08|26843.08|0
1654853180000|2022-06-10 09:26:20|26846.62|26846.62|26846.62|26846.62|26846.62|26846.62|26846.62|26846.62|0
1654853210000|2022-06-10 09:26:50|26846.32|26846.32|26846.92|26846.92|26846.92|26846.92|26846.32|26846.32|0
1654853250000|2022-06-10 09:27:30|26853.99|26853.99|26860.76|26860.76|26860.76|26860.76|26853.69|26853.69|0
1654853270000|2022-06-10 09:27:50|26857.22|26857.22|26860.76|26860.76|26860.76|26860.76|26857.22|26857.22|0
1654853290000|2022-06-10 09:28:10|26860.46|26860.46|26853.39|26853.39|26860.46|26860.46|26853.39|26853.39|0
1654853310000|2022-06-10 09:28:30|26853.75|26853.75|26853.75|26853.75|26853.75|26853.75|26853.75|26853.75|0
1654853350000|2022-06-10 09:29:10|26839.61|26839.61|26846.68|26846.68|26846.68|26846.68|26839.61|26839.61|0
1654853380000|2022-06-10 09:29:40|26839.61|26839.61|26839.61|26839.61|26839.61|26839.61|26839.61|26839.61|0
1654853400000|2022-06-10 09:30:00|26843.15|26843.15|26846.68|26846.68|26846.68|26846.68|26843.15|26843.15|0
1654853430000|2022-06-10 09:30:30|26843.15|26843.15|26840.21|26840.21|26843.15|26843.15|26839.61|26839.61|0
1654853440000|2022-06-10 09:30:40|26843.75|26843.75|26843.75|26843.75|26843.75|26843.75|26843.75|26843.75|0
1654853450000|2022-06-10 09:30:50|26847.28|26847.28|26847.28|26847.28|26847.28|26847.28|26847.28|26847.28|0
1654853510000|2022-06-10 09:31:50|26850.82|26850.82|26852.02|26852.02|26852.02|26852.02|26850.82|26850.82|0
1654853550000|2022-06-10 09:32:30|26851.72|26851.72|26851.72|26851.72|26851.72|26851.72|26851.72|26851.72|0
1654853560000|2022-06-10 09:32:40|26852.32|26852.32|26852.32|26852.32|26852.32|26852.32|26852.32|26852.32|0
1654853580000|2022-06-10 09:33:00|26852.62|26852.62|26852.62|26852.62|26852.62|26852.62|26852.62|26852.62|0
1654853590000|2022-06-10 09:33:10|26849.08|26849.08|26849.08|26849.08|26849.08|26849.08|26849.08|26849.08|0
1654853630000|2022-06-10 09:33:50|26852.62|26852.62|26859.69|26859.69|26859.69|26859.69|26852.62|26852.62|0
1654853640000|2022-06-10 09:34:00|26859.99|26859.99|26867.06|26867.06|26867.06|26867.06|26859.99|26859.99|0
1654853650000|2022-06-10 09:34:10|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|0
1654853690000|2022-06-10 09:34:50|26870.18|26870.18|26870.18|26870.18|26870.18|26870.18|26870.18|26870.18|0
1654853700000|2022-06-10 09:35:00|26873.72|26873.72|26874.32|26874.32|26877.86|26877.86|26873.72|26873.72|0
1654853720000|2022-06-10 09:35:20|26867.25|26867.25|26867.25|26867.25|26867.25|26867.25|26867.25|26867.25|0
1654853750000|2022-06-10 09:35:50|26863.72|26863.72|26860.18|26860.18|26863.72|26863.72|26860.18|26860.18|0
1654853760000|2022-06-10 09:36:00|26856.65|26856.65|26867.25|26867.25|26867.25|26867.25|26856.65|26856.65|0
1654853770000|2022-06-10 09:36:10|26860.18|26860.18|26856.65|26856.65|26860.18|26860.18|26856.65|26856.65|0
1654853800000|2022-06-10 09:36:40|26857.47|26857.47|26857.34|26857.34|26857.47|26857.47|26857.34|26857.34|0
1654853820000|2022-06-10 09:37:00|26857.65|26857.65|26857.65|26857.65|26857.65|26857.65|26857.65|26857.65|0
1654853830000|2022-06-10 09:37:10|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|26861.18|0
1654853840000|2022-06-10 09:37:20|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|0
1654853850000|2022-06-10 09:37:30|26864.71|26864.71|26854.11|26854.11|26864.71|26864.71|26854.11|26854.11|0
1654853860000|2022-06-10 09:37:40|26847.04|26847.04|26846.74|26846.74|26850.58|26850.58|26846.74|26846.74|0
1654853880000|2022-06-10 09:38:00|26846.44|26846.44|26845.24|26845.24|26846.44|26846.44|26845.24|26845.24|0
1654853900000|2022-06-10 09:38:20|26844.83|26844.83|26844.83|26844.83|26844.83|26844.83|26844.83|26844.83|0
1654853910000|2022-06-10 09:38:30|26844.23|26844.23|26843.93|26843.93|26844.23|26844.23|26843.93|26843.93|0
1654853960000|2022-06-10 09:39:20|26840.39|26840.39|26843.93|26843.93|26843.93|26843.93|26840.39|26840.39|0
1654853970000|2022-06-10 09:39:30|26844.23|26844.23|26844.23|26844.23|26844.23|26844.23|26844.23|26844.23|0
1654853980000|2022-06-10 09:39:40|26840.69|26840.69|26837.16|26837.16|26840.69|26840.69|26837.16|26837.16|0
1654854000000|2022-06-10 09:40:00|26830.09|26830.09|26826.55|26826.55|26830.09|26830.09|26826.55|26826.55|0
1654854010000|2022-06-10 09:40:10|26833.62|26833.62|26833.62|26833.62|26833.62|26833.62|26833.62|26833.62|0
1654854030000|2022-06-10 09:40:30|26830.09|26830.09|26830.09|26830.09|26830.09|26830.09|26830.09|26830.09|0
1654854040000|2022-06-10 09:40:40|26826.55|26826.55|26833.62|26833.62|26833.62|26833.62|26826.55|26826.55|0
1654854050000|2022-06-10 09:40:50|26830.09|26830.09|26826.55|26826.55|26830.09|26830.09|26826.55|26826.55|0
1654854070000|2022-06-10 09:41:10|26830.09|26830.09|26830.09|26830.09|26830.09|26830.09|26830.09|26830.09|0
1654854090000|2022-06-10 09:41:30|26829.79|26829.79|26830.09|26830.09|26830.09|26830.09|26829.79|26829.79|0
1654854100000|2022-06-10 09:41:40|26829.79|26829.79|26829.79|26829.79|26829.79|26829.79|26829.79|26829.79|0
1654854140000|2022-06-10 09:42:20|26833.32|26833.32|26833.32|26833.32|26833.32|26833.32|26833.32|26833.32|0
1654854160000|2022-06-10 09:42:40|26829.79|26829.79|26829.79|26829.79|26829.79|26829.79|26829.79|26829.79|0
1654854180000|2022-06-10 09:43:00|26833.32|26833.32|26833.32|26833.32|26833.32|26833.32|26833.32|26833.32|0
1654854200000|2022-06-10 09:43:20|26829.79|26829.79|26829.79|26829.79|26833.32|26833.32|26829.79|26829.79|0
1654854220000|2022-06-10 09:43:40|26826.25|26826.25|26826.25|26826.25|26826.25|26826.25|26826.25|26826.25|0
1654854230000|2022-06-10 09:43:50|26833.32|26833.32|26840.39|26840.39|26840.39|26840.39|26829.79|26829.79|0
1654854240000|2022-06-10 09:44:00|26843.93|26843.93|26845.43|26845.43|26845.43|26845.43|26843.93|26843.93|0
1654854270000|2022-06-10 09:44:30|26845.13|26845.13|26845.73|26845.73|26845.73|26845.73|26845.13|26845.13|0
1654854290000|2022-06-10 09:44:50|26856.33|26856.33|26856.33|26856.33|26856.33|26856.33|26856.33|26856.33|0
1654854310000|2022-06-10 09:45:10|26852.8|26852.8|26856.03|26856.03|26856.03|26856.03|26851.9|26851.9|0
1654854360000|2022-06-10 09:46:00|26856.63|26856.63|26857.11|26857.11|26857.24|26857.24|26856.63|26856.63|0
1654854400000|2022-06-10 09:46:40|26864.18|26864.18|26871.25|26871.25|26871.25|26871.25|26864.18|26864.18|0
1654854410000|2022-06-10 09:46:50|26874.79|26874.79|26867.72|26867.72|26874.79|26874.79|26867.72|26867.72|0
1654854430000|2022-06-10 09:47:10|26864.18|26864.18|26870.95|26870.95|26871.55|26871.55|26860.65|26860.65|0
1654854450000|2022-06-10 09:47:30|26878.02|26878.02|26874.79|26874.79|26878.02|26878.02|26874.79|26874.79|0
1654854460000|2022-06-10 09:47:40|26867.72|26867.72|26864.18|26864.18|26867.72|26867.72|26864.18|26864.18|0
1654854470000|2022-06-10 09:47:50|26867.72|26867.72|26867.72|26867.72|26867.72|26867.72|26867.72|26867.72|0
1654854490000|2022-06-10 09:48:10|26860.65|26860.65|26860.65|26860.65|26860.65|26860.65|26860.65|26860.65|0
1654854510000|2022-06-10 09:48:30|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|0
1654854520000|2022-06-10 09:48:40|26853.58|26853.58|26853.58|26853.58|26853.58|26853.58|26853.58|26853.58|0
1654854540000|2022-06-10 09:49:00|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|0
1654854550000|2022-06-10 09:49:10|26856.81|26856.81|26856.81|26856.81|26856.81|26856.81|26856.81|26856.81|0
1654854560000|2022-06-10 09:49:20|26853.28|26853.28|26853.28|26853.28|26853.28|26853.28|26853.28|26853.28|0
1654854580000|2022-06-10 09:49:40|26849.74|26849.74|26842.67|26842.67|26849.74|26849.74|26842.67|26842.67|0
1654854590000|2022-06-10 09:49:50|26839.14|26839.14|26839.14|26839.14|26839.14|26839.14|26839.14|26839.14|0
1654854600000|2022-06-10 09:50:00|26838.84|26838.84|26838.84|26838.84|26838.84|26838.84|26838.84|26838.84|0
1654854620000|2022-06-10 09:50:20|26831.77|26831.77|26831.77|26831.77|26831.77|26831.77|26831.77|26831.77|0
1654854630000|2022-06-10 09:50:30|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|0
1654854670000|2022-06-10 09:51:10|26827.93|26827.93|26827.93|26827.93|26827.93|26827.93|26827.93|26827.93|0
1654854680000|2022-06-10 09:51:20|26838.54|26838.54|26845.61|26845.61|26845.61|26845.61|26838.54|26838.54|0
1654854710000|2022-06-10 09:51:50|26842.07|26842.07|26842.07|26842.07|26842.07|26842.07|26842.07|26842.07|0
1654854740000|2022-06-10 09:52:20|26835|26835|26831.47|26831.47|26835|26835|26831.47|26831.47|0
1654854750000|2022-06-10 09:52:30|26842.07|26842.07|26845.61|26845.61|26845.61|26845.61|26842.07|26842.07|0
1654854760000|2022-06-10 09:52:40|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|26834.7|0
1654854780000|2022-06-10 09:53:00|26848.84|26848.84|26841.77|26841.77|26848.84|26848.84|26841.77|26841.77|0
1654854790000|2022-06-10 09:53:10|26841.41|26841.41|26837.88|26837.88|26841.41|26841.41|26837.88|26837.88|0
1654854800000|2022-06-10 09:53:20|26841.41|26841.41|26841.41|26841.41|26841.41|26841.41|26841.41|26841.41|0
1654854810000|2022-06-10 09:53:30|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|0
1654854830000|2022-06-10 09:53:50|26852.01|26852.01|26852.62|26852.62|26852.92|26852.92|26852.01|26852.01|0
1654854850000|2022-06-10 09:54:10|26853.1|26853.1|26853.1|26853.1|26853.1|26853.1|26853.1|26853.1|0
1654854900000|2022-06-10 09:55:00|26849.56|26849.56|26849.14|26849.14|26849.56|26849.56|26849.14|26849.14|0
1654854920000|2022-06-10 09:55:20|26849.44|26849.44|26849.44|26849.44|26849.44|26849.44|26849.44|26849.44|0
1654854970000|2022-06-10 09:56:10|26842.37|26842.37|26842.37|26842.37|26842.37|26842.37|26841.96|26841.96|0
1654854980000|2022-06-10 09:56:20|26831.77|26831.77|26831.77|26831.77|26831.77|26831.77|26831.77|26831.77|0
1654854990000|2022-06-10 09:56:30|26835.3|26835.3|26835.3|26835.3|26835.3|26835.3|26835.3|26835.3|0
1654855000000|2022-06-10 09:56:40|26834.1|26834.1|26833.5|26833.5|26834.1|26834.1|26833.5|26833.5|0
1654855010000|2022-06-10 09:56:50|26829.97|26829.97|26829.97|26829.97|26829.97|26829.97|26829.97|26829.97|0
1654855020000|2022-06-10 09:57:00|26830.21|26830.21|26830.33|26830.33|26830.33|26830.33|26830.21|26830.21|0
1654855030000|2022-06-10 09:57:10|26830.63|26830.63|26834.17|26834.17|26834.17|26834.17|26830.63|26830.63|0
1654855060000|2022-06-10 09:57:40|26827.1|26827.1|26826.69|26826.69|26827.1|26827.1|26826.69|26826.69|0
1654855070000|2022-06-10 09:57:50|26805.48|26805.48|26812.55|26812.55|26812.55|26812.55|26805.48|26805.48|0
1654855080000|2022-06-10 09:58:00|26812.25|26812.25|26812.25|26812.25|26812.25|26812.25|26812.25|26812.25|0
1654855120000|2022-06-10 09:58:40|26815.78|26815.78|26815.78|26815.78|26815.78|26815.78|26815.78|26815.78|0
1654855130000|2022-06-10 09:58:50|26816.68|26816.68|26820.22|26820.22|26820.22|26820.22|26816.68|26816.68|0
1654855190000|2022-06-10 09:59:50|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|0
1654855220000|2022-06-10 10:00:20|26823.75|26823.75|26823.75|26823.75|26823.75|26823.75|26823.75|26823.75|0
1654855230000|2022-06-10 10:00:30|26830.82|26830.82|26830.82|26830.82|26830.82|26830.82|26830.82|26830.82|0
1654855240000|2022-06-10 10:00:40|26827.29|26827.29|26834.36|26834.36|26834.36|26834.36|26827.29|26827.29|0
1654855250000|2022-06-10 10:00:50|26837.89|26837.89|26841.43|26841.43|26844.96|26844.96|26837.89|26837.89|0
1654855260000|2022-06-10 10:01:00|26830.82|26830.82|26813.15|26813.15|26830.82|26830.82|26813.15|26813.15|0
1654855270000|2022-06-10 10:01:10|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|26816.68|0
1654855290000|2022-06-10 10:01:30|26817.5|26817.5|26817.5|26817.5|26817.5|26817.5|26817.5|26817.5|0
1654855310000|2022-06-10 10:01:50|26831.64|26831.64|26831.64|26831.64|26831.64|26831.64|26831.64|26831.64|0
1654855320000|2022-06-10 10:02:00|26838.71|26838.71|26831.64|26831.64|26838.71|26838.71|26831.64|26831.64|0
1654855370000|2022-06-10 10:02:50|26828.11|26828.11|26828.11|26828.11|26828.11|26828.11|26828.11|26828.11|0
1654855380000|2022-06-10 10:03:00|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|26824.57|0
1654855390000|2022-06-10 10:03:10|26828.11|26828.11|26828.11|26828.11|26828.11|26828.11|26828.11|26828.11|0
1654855410000|2022-06-10 10:03:30|26831.64|26831.64|26832.24|26832.24|26832.24|26832.24|26831.64|26831.64|0
1654855460000|2022-06-10 10:04:20|26835.78|26835.78|26835.78|26835.78|26835.78|26835.78|26835.78|26835.78|0
1654855470000|2022-06-10 10:04:30|26842.85|26842.85|26849.92|26849.92|26849.92|26849.92|26842.85|26842.85|0
1654855490000|2022-06-10 10:04:50|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26853.45|26853.45|0
1654855530000|2022-06-10 10:05:30|26853.45|26853.45|26853.45|26853.45|26853.45|26853.45|26853.45|26853.45|0
1654855540000|2022-06-10 10:05:40|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|0
1654855570000|2022-06-10 10:06:10|26856.39|26856.39|26856.99|26856.99|26856.99|26856.99|26856.39|26856.39|0
1654855600000|2022-06-10 10:06:40|26853.45|26853.45|26853.45|26853.45|26853.45|26853.45|26853.45|26853.45|0
1654855630000|2022-06-10 10:07:10|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|0
1654855640000|2022-06-10 10:07:20|26860.52|26860.52|26860.52|26860.52|26860.52|26860.52|26860.52|26860.52|0
1654855660000|2022-06-10 10:07:40|26856.99|26856.99|26864.06|26864.06|26864.06|26864.06|26856.99|26856.99|0
1654855670000|2022-06-10 10:07:50|26863.76|26863.76|26863.76|26863.76|26863.76|26863.76|26863.76|26863.76|0
1654855680000|2022-06-10 10:08:00|26860.22|26860.22|26860.22|26860.22|26860.22|26860.22|26860.22|26860.22|0
1654855730000|2022-06-10 10:08:50|26856.69|26856.69|26856.69|26856.69|26856.69|26856.69|26856.69|26856.69|0
1654855740000|2022-06-10 10:09:00|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|26856.99|0
1654855760000|2022-06-10 10:09:20|26849.92|26849.92|26867.59|26867.59|26867.59|26867.59|26849.92|26849.92|0
1654855770000|2022-06-10 10:09:30|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|0
1654855780000|2022-06-10 10:09:40|26881.73|26881.73|26881.73|26881.73|26881.73|26881.73|26881.73|26881.73|0
1654855790000|2022-06-10 10:09:50|26878.2|26878.2|26878.2|26878.2|26878.2|26878.2|26878.2|26878.2|0
1654855830000|2022-06-10 10:10:30|26877.59|26877.59|26877.59|26877.59|26877.59|26877.59|26877.29|26877.29|0
1654855840000|2022-06-10 10:10:40|26877.29|26877.29|26877.29|26877.29|26877.29|26877.29|26877.29|26877.29|0
1654855870000|2022-06-10 10:11:10|26884.36|26884.36|26884.36|26884.36|26884.36|26884.36|26884.36|26884.36|0
1654855880000|2022-06-10 10:11:20|26884.06|26884.06|26884.06|26884.06|26884.06|26884.06|26884.06|26884.06|0
1654855900000|2022-06-10 10:11:40|26883.76|26883.76|26883.76|26883.76|26883.76|26883.76|26883.76|26883.76|0
1654855910000|2022-06-10 10:11:50|26884.06|26884.06|26884.06|26884.06|26884.06|26884.06|26884.06|26884.06|0
1654855920000|2022-06-10 10:12:00|26883.76|26883.76|26883.76|26883.76|26883.76|26883.76|26883.76|26883.76|0
1654855950000|2022-06-10 10:12:30|26880.23|26880.23|26880.23|26880.23|26880.23|26880.23|26880.23|26880.23|0
1654856040000|2022-06-10 10:14:00|26883.76|26883.76|26869.62|26869.62|26883.76|26883.76|26869.62|26869.62|0
1654856080000|2022-06-10 10:14:40|26866.09|26866.09|26866.09|26866.09|26866.09|26866.09|26866.09|26866.09|0
1654856090000|2022-06-10 10:14:50|26862.55|26862.55|26862.55|26862.55|26862.55|26862.55|26862.55|26862.55|0
1654856110000|2022-06-10 10:15:10|26862.85|26862.85|26862.85|26862.85|26862.85|26862.85|26862.85|26862.85|0
1654856120000|2022-06-10 10:15:20|26869.92|26869.92|26869.92|26869.92|26869.92|26869.92|26869.92|26869.92|0
1654856150000|2022-06-10 10:15:50|26870.22|26870.22|26870.22|26870.22|26870.22|26870.22|26870.22|26870.22|0
1654856160000|2022-06-10 10:16:00|26873.76|26873.76|26877.29|26877.29|26877.29|26877.29|26873.76|26873.76|0
1654856170000|2022-06-10 10:16:10|26884.36|26884.36|26884.36|26884.36|26884.36|26884.36|26884.36|26884.36|0
1654856190000|2022-06-10 10:16:30|26891.43|26891.43|26891.43|26891.43|26891.43|26891.43|26891.43|26891.43|0
1654856220000|2022-06-10 10:17:00|26892.33|26892.33|26892.33|26892.33|26892.33|26892.33|26892.33|26892.33|0
1654856230000|2022-06-10 10:17:10|26888.8|26888.8|26888.8|26888.8|26888.8|26888.8|26888.8|26888.8|0
1654856320000|2022-06-10 10:18:40|26885.27|26885.27|26885.27|26885.27|26885.27|26885.27|26885.27|26885.27|0
1654856340000|2022-06-10 10:19:00|26881.73|26881.73|26881.73|26881.73|26881.73|26881.73|26881.73|26881.73|0
1654856350000|2022-06-10 10:19:10|26878.2|26878.2|26881.73|26881.73|26881.73|26881.73|26878.2|26878.2|0
1654856360000|2022-06-10 10:19:20|26882.03|26882.03|26882.03|26882.03|26882.03|26882.03|26882.03|26882.03|0
1654856430000|2022-06-10 10:20:30|26871.43|26871.43|26867.89|26867.89|26871.43|26871.43|26867.89|26867.89|0
1654856450000|2022-06-10 10:20:50|26874.96|26874.96|26878.5|26878.5|26878.5|26878.5|26874.96|26874.96|0
1654856470000|2022-06-10 10:21:10|26877.89|26877.89|26877.89|26877.89|26877.89|26877.89|26877.89|26877.89|0
1654856480000|2022-06-10 10:21:20|26876.69|26876.69|26876.69|26876.69|26876.69|26876.69|26876.69|26876.69|0
1654856510000|2022-06-10 10:21:50|26869.62|26869.62|26866.09|26866.09|26869.62|26869.62|26866.09|26866.09|0
1654856520000|2022-06-10 10:22:00|26859.02|26859.02|26859.02|26859.02|26859.02|26859.02|26859.02|26859.02|0
1654856550000|2022-06-10 10:22:30|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|26848.41|0
1654856590000|2022-06-10 10:23:10|26859.02|26859.02|26859.02|26859.02|26859.02|26859.02|26859.02|26859.02|0
1654856610000|2022-06-10 10:23:30|26862.55|26862.55|26869.62|26869.62|26869.62|26869.62|26862.55|26862.55|0
1654856620000|2022-06-10 10:23:40|26866.09|26866.09|26862.55|26862.55|26866.09|26866.09|26862.55|26862.55|0
1654856690000|2022-06-10 10:24:50|26855.48|26855.48|26855.48|26855.48|26855.48|26855.48|26855.48|26855.48|0
1654856700000|2022-06-10 10:25:00|26855.24|26855.24|26854.94|26854.94|26855.24|26855.24|26854.94|26854.94|0
1654856710000|2022-06-10 10:25:10|26854.34|26854.34|26854.94|26854.94|26854.94|26854.94|26854.34|26854.34|0
1654856730000|2022-06-10 10:25:30|26858.48|26858.48|26854.94|26854.94|26858.48|26858.48|26854.94|26854.94|0
1654856760000|2022-06-10 10:26:00|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|26858.48|0
1654856840000|2022-06-10 10:27:20|26865.55|26865.55|26865.55|26865.55|26865.55|26865.55|26865.55|26865.55|0
1654856850000|2022-06-10 10:27:30|26867.05|26867.05|26867.05|26867.05|26867.05|26867.05|26867.05|26867.05|0
1654856870000|2022-06-10 10:27:50|26870.58|26870.58|26870.58|26870.58|26870.58|26870.58|26870.58|26870.58|0
1654856880000|2022-06-10 10:28:00|26870.88|26870.88|26870.88|26870.88|26870.88|26870.88|26870.88|26870.88|0
1654856900000|2022-06-10 10:28:20|26874.42|26874.42|26877.95|26877.95|26877.95|26877.95|26874.42|26874.42|0
1654856920000|2022-06-10 10:28:40|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|26877.65|0
1654856930000|2022-06-10 10:28:50|26874.12|26874.12|26874.12|26874.12|26874.12|26874.12|26874.12|26874.12|0
1654856960000|2022-06-10 10:29:20|26873.82|26873.82|26873.82|26873.82|26873.82|26873.82|26873.82|26873.82|0
1654856980000|2022-06-10 10:29:40|26873.22|26873.22|26876.75|26876.75|26876.75|26876.75|26873.22|26873.22|0
1654856990000|2022-06-10 10:29:50|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|26880.29|0
1654857000000|2022-06-10 10:30:00|26880.59|26880.59|26880.29|26880.29|26880.59|26880.59|26880.29|26880.29|0
1654857040000|2022-06-10 10:30:40|26876.75|26876.75|26873.22|26873.22|26876.75|26876.75|26873.22|26873.22|0
1654857070000|2022-06-10 10:31:10|26873.82|26873.82|26873.82|26873.82|26873.82|26873.82|26873.82|26873.82|0
1654857090000|2022-06-10 10:31:30|26877.35|26877.35|26870.28|26870.28|26877.35|26877.35|26870.28|26870.28|0
1654857130000|2022-06-10 10:32:10|26863.21|26863.21|26866.75|26866.75|26866.75|26866.75|26863.21|26863.21|0
1654857150000|2022-06-10 10:32:30|26866.15|26866.15|26867.35|26867.35|26867.35|26867.35|26866.15|26866.15|0
1654857210000|2022-06-10 10:33:30|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|0
1654857220000|2022-06-10 10:33:40|26853.51|26853.51|26853.51|26853.51|26853.51|26853.51|26853.51|26853.51|0
1654857290000|2022-06-10 10:34:50|26853.81|26853.81|26853.81|26853.81|26853.81|26853.81|26853.81|26853.81|0
1654857300000|2022-06-10 10:35:00|26860.88|26860.88|26861.18|26861.18|26864.41|26864.41|26860.88|26860.88|0
1654857310000|2022-06-10 10:35:10|26857.65|26857.65|26850.58|26850.58|26857.65|26857.65|26850.58|26850.58|0
1654857330000|2022-06-10 10:35:30|26843.51|26843.51|26854.11|26854.11|26854.11|26854.11|26843.51|26843.51|0
1654857350000|2022-06-10 10:35:50|26853.51|26853.51|26853.51|26853.51|26853.51|26853.51|26853.51|26853.51|0
1654857360000|2022-06-10 10:36:00|26849.97|26849.97|26849.97|26849.97|26849.97|26849.97|26849.97|26849.97|0
1654857370000|2022-06-10 10:36:10|26857.04|26857.04|26864.11|26864.11|26864.11|26864.11|26857.04|26857.04|0
1654857380000|2022-06-10 10:36:20|26860.58|26860.58|26853.51|26853.51|26860.58|26860.58|26853.51|26853.51|0
1654857390000|2022-06-10 10:36:30|26853.81|26853.81|26853.81|26853.81|26853.81|26853.81|26853.81|26853.81|0
1654857420000|2022-06-10 10:37:00|26850.27|26850.27|26838.47|26838.47|26850.27|26850.27|26838.47|26838.47|0
1654857480000|2022-06-10 10:38:00|26837.87|26837.87|26837.87|26837.87|26837.87|26837.87|26837.87|26837.87|0
1654857510000|2022-06-10 10:38:30|26841.4|26841.4|26841.4|26841.4|26841.4|26841.4|26841.4|26841.4|0
1654857540000|2022-06-10 10:39:00|26848.47|26848.47|26841.4|26841.4|26848.47|26848.47|26841.4|26841.4|0
1654857600000|2022-06-10 10:40:00|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|26844.94|0
1654857610000|2022-06-10 10:40:10|26848.47|26848.47|26848.47|26848.47|26848.47|26848.47|26848.47|26848.47|0
1654857660000|2022-06-10 10:41:00|26837.87|26837.87|26830.8|26830.8|26837.87|26837.87|26830.8|26830.8|0
1654857670000|2022-06-10 10:41:10|26831.4|26831.4|26831.4|26831.4|26831.4|26831.4|26831.4|26831.4|0
1654857690000|2022-06-10 10:41:30|26827.86|26827.86|26833.73|26833.73|26833.73|26833.73|26826.66|26826.66|0
1654857710000|2022-06-10 10:41:50|26837.27|26837.27|26837.27|26837.27|26837.27|26837.27|26837.27|26837.27|0
1654857720000|2022-06-10 10:42:00|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|26826.66|26826.66|0
1654857730000|2022-06-10 10:42:10|26830.5|26830.5|26826.96|26826.96|26830.5|26830.5|26826.96|26826.96|0
1654857740000|2022-06-10 10:42:20|26819.89|26819.89|26823.43|26823.43|26823.43|26823.43|26819.89|26819.89|0
1654857780000|2022-06-10 10:43:00|26830.5|26830.5|26830.5|26830.5|26830.5|26830.5|26830.5|26830.5|0
1654857790000|2022-06-10 10:43:10|26830.91|26830.91|26830.91|26830.91|26830.91|26830.91|26830.91|26830.91|0
1654857810000|2022-06-10 10:43:30|26831.32|26831.32|26831.32|26831.32|26831.32|26831.32|26831.32|26831.32|0
1654857820000|2022-06-10 10:43:40|26841.92|26841.92|26845.46|26845.46|26845.46|26845.46|26841.92|26841.92|0
1654857830000|2022-06-10 10:43:50|26846.28|26846.28|26846.28|26846.28|26846.28|26846.28|26846.28|26846.28|0
1654857850000|2022-06-10 10:44:10|26842.74|26842.74|26842.74|26842.74|26842.74|26842.74|26842.74|26842.74|0
1654857870000|2022-06-10 10:44:30|26839.21|26839.21|26839.21|26839.21|26839.21|26839.21|26839.21|26839.21|0
1654857890000|2022-06-10 10:44:50|26838.91|26838.91|26838.91|26838.91|26838.91|26838.91|26838.91|26838.91|0
1654857910000|2022-06-10 10:45:10|26839.21|26839.21|26839.21|26839.21|26839.21|26839.21|26839.21|26839.21|0
1654857950000|2022-06-10 10:45:50|26846.28|26846.28|26846.58|26846.58|26846.58|26846.58|26846.28|26846.28|0
1654857960000|2022-06-10 10:46:00|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|26853.65|0
1654857970000|2022-06-10 10:46:10|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|0
1654858010000|2022-06-10 10:46:50|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|0
1654858040000|2022-06-10 10:47:20|26853.95|26853.95|26853.95|26853.95|26853.95|26853.95|26853.95|26853.95|0
1654858060000|2022-06-10 10:47:40|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|26857.48|0
1654858070000|2022-06-10 10:47:50|26861.02|26861.02|26861.02|26861.02|26861.02|26861.02|26861.02|26861.02|0
1654858080000|2022-06-10 10:48:00|26868.09|26868.09|26868.39|26868.39|26868.39|26868.39|26868.09|26868.09|0
1654858120000|2022-06-10 10:48:40|26864.85|26864.85|26864.85|26864.85|26864.85|26864.85|26861.32|26861.32|0
1654858130000|2022-06-10 10:48:50|26871.92|26871.92|26872.52|26872.52|26872.52|26872.52|26871.92|26871.92|0
1654858140000|2022-06-10 10:49:00|26883.13|26883.13|26886.66|26886.66|26886.66|26886.66|26883.13|26883.13|0
1654858150000|2022-06-10 10:49:10|26890.2|26890.2|26890.2|26890.2|26890.2|26890.2|26890.2|26890.2|0
1654858200000|2022-06-10 10:50:00|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|26897.27|0
1654858250000|2022-06-10 10:50:50|26900.8|26900.8|26900.8|26900.8|26900.8|26900.8|26900.8|26900.8|0
1654858260000|2022-06-10 10:51:00|26893.73|26893.73|26893.73|26893.73|26893.73|26893.73|26893.73|26893.73|0
1654858280000|2022-06-10 10:51:20|26894.96|26894.96|26894.96|26894.96|26894.96|26894.96|26894.96|26894.96|0
1654858340000|2022-06-10 10:52:20|26894.66|26894.66|26894.66|26894.66|26894.66|26894.66|26894.66|26894.66|0
1654858360000|2022-06-10 10:52:40|26912.34|26912.34|26912.58|26912.58|26912.58|26912.58|26912.34|26912.34|0
1654858370000|2022-06-10 10:52:50|26912.88|26912.88|26912.88|26912.88|26912.88|26912.88|26912.88|26912.88|0
1654858380000|2022-06-10 10:53:00|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|0
1654858430000|2022-06-10 10:53:50|26916.41|26916.41|26916.41|26916.41|26916.41|26916.41|26916.41|26916.41|0
1654858450000|2022-06-10 10:54:10|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|0
1654858540000|2022-06-10 10:55:40|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|0
1654858610000|2022-06-10 10:56:50|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|0
1654858650000|2022-06-10 10:57:30|26919.35|26919.35|26922.88|26922.88|26922.88|26922.88|26919.35|26919.35|0
1654858660000|2022-06-10 10:57:40|26926.42|26926.42|26926.12|26926.12|26926.42|26926.42|26926.12|26926.12|0
1654858670000|2022-06-10 10:57:50|26926.42|26926.42|26926.42|26926.42|26926.42|26926.42|26926.42|26926.42|0
1654858690000|2022-06-10 10:58:10|26922.88|26922.88|26915.81|26915.81|26922.88|26922.88|26915.81|26915.81|0
1654858700000|2022-06-10 10:58:20|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|26919.35|0
1654858710000|2022-06-10 10:58:30|26922.88|26922.88|26922.88|26922.88|26922.88|26922.88|26922.88|26922.88|0
1654858730000|2022-06-10 10:58:50|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|26915.81|0
1654858760000|2022-06-10 10:59:20|26926.42|26926.42|26925.82|26925.82|26926.42|26926.42|26925.82|26925.82|0
1654858770000|2022-06-10 10:59:30|26918.75|26918.75|26918.75|26918.75|26918.75|26918.75|26918.75|26918.75|0
1654858800000|2022-06-10 11:00:00|26922.28|26922.28|26922.28|26922.28|26922.28|26922.28|26922.28|26922.28|0
1654858820000|2022-06-10 11:00:20|26915.21|26915.21|26915.1|26915.1|26915.21|26915.21|26914.8|26914.8|0
1654858830000|2022-06-10 11:00:30|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|0
1654858870000|2022-06-10 11:01:10|26914.2|26914.2|26914.2|26914.2|26914.2|26914.2|26914.2|26914.2|0
1654858880000|2022-06-10 11:01:20|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|26914.5|0
1654858890000|2022-06-10 11:01:30|26915.32|26915.32|26925.93|26925.93|26925.93|26925.93|26915.32|26915.32|0
1654858900000|2022-06-10 11:01:40|26922.39|26922.39|26915.32|26915.32|26922.39|26922.39|26915.32|26915.32|0
1654858920000|2022-06-10 11:02:00|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|26929.46|0
1654858950000|2022-06-10 11:02:30|26929.16|26929.16|26929.16|26929.16|26929.16|26929.16|26929.16|26929.16|0
1654858970000|2022-06-10 11:02:50|26930.06|26930.06|26930.06|26930.06|26930.06|26930.06|26930.06|26930.06|0
1654859010000|2022-06-10 11:03:30|26929.76|26929.76|26929.76|26929.76|26929.76|26929.76|26929.76|26929.76|0
1654859020000|2022-06-10 11:03:40|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|0
1654859070000|2022-06-10 11:04:30|26936.83|26936.83|26936.83|26936.83|26943.9|26943.9|26936.83|26936.83|0
1654859100000|2022-06-10 11:05:00|26933.3|26933.3|26936.83|26936.83|26936.83|26936.83|26933.3|26933.3|0
1654859120000|2022-06-10 11:05:20|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|0
1654859130000|2022-06-10 11:05:30|26933.54|26933.54|26933.54|26933.54|26933.54|26933.54|26933.54|26933.54|0
1654859140000|2022-06-10 11:05:40|26930|26930|26944.14|26944.14|26947.68|26947.68|26930|26930|0
1654859150000|2022-06-10 11:05:50|26947.68|26947.68|26948.28|26948.28|26948.28|26948.28|26947.68|26947.68|0
1654859180000|2022-06-10 11:06:20|26948.58|26948.58|26945.04|26945.04|26948.58|26948.58|26945.04|26945.04|0
1654859210000|2022-06-10 11:06:50|26930.9|26930.9|26930.9|26930.9|26930.9|26930.9|26930.9|26930.9|0
1654859230000|2022-06-10 11:07:10|26931.15|26931.15|26931.15|26931.15|26931.15|26931.15|26931.15|26931.15|0
1654859250000|2022-06-10 11:07:30|26934.68|26934.68|26934.68|26934.68|26934.68|26934.68|26934.68|26934.68|0
1654859270000|2022-06-10 11:07:50|26934.38|26934.38|26934.38|26934.38|26934.38|26934.38|26934.38|26934.38|0
1654859290000|2022-06-10 11:08:10|26927.31|26927.31|26927.31|26927.31|26927.31|26927.31|26927.31|26927.31|0
1654859300000|2022-06-10 11:08:20|26923.78|26923.78|26923.78|26923.78|26923.78|26923.78|26923.78|26923.78|0
1654859310000|2022-06-10 11:08:30|26920.24|26920.24|26906.1|26906.1|26920.24|26920.24|26906.1|26906.1|0
1654859330000|2022-06-10 11:08:50|26913.17|26913.17|26906.1|26906.1|26913.17|26913.17|26906.1|26906.1|0
1654859360000|2022-06-10 11:09:20|26895.5|26895.5|26895.5|26895.5|26895.5|26895.5|26895.5|26895.5|0
1654859400000|2022-06-10 11:10:00|26891.96|26891.96|26888.43|26888.43|26891.96|26891.96|26888.43|26888.43|0
1654859460000|2022-06-10 11:11:00|26881.36|26881.36|26881.36|26881.36|26881.36|26881.36|26881.36|26881.36|0
1654859470000|2022-06-10 11:11:10|26880.95|26880.95|26879.94|26879.94|26880.95|26880.95|26879.94|26879.94|0
1654859480000|2022-06-10 11:11:20|26876.4|26876.4|26876.4|26876.4|26876.4|26876.4|26876.4|26876.4|0
1654859500000|2022-06-10 11:11:40|26877|26877|26884.07|26884.07|26884.07|26884.07|26877|26877|0
1654859520000|2022-06-10 11:12:00|26891.14|26891.14|26891.14|26891.14|26891.14|26891.14|26891.14|26891.14|0
1654859530000|2022-06-10 11:12:10|26898.21|26898.21|26894.68|26894.68|26898.21|26898.21|26894.08|26894.08|0
1654859540000|2022-06-10 11:12:20|26891.14|26891.14|26891.14|26891.14|26891.14|26891.14|26891.14|26891.14|0
1654859550000|2022-06-10 11:12:30|26891.44|26891.44|26891.44|26891.44|26891.44|26891.44|26891.44|26891.44|0
1654859590000|2022-06-10 11:13:10|26887.91|26887.91|26887.91|26887.91|26887.91|26887.91|26887.91|26887.91|0
1654859600000|2022-06-10 11:13:20|26884.37|26884.37|26880.84|26880.84|26884.37|26884.37|26880.84|26880.84|0
1654859680000|2022-06-10 11:14:40|26877.3|26877.3|26887.91|26887.91|26887.91|26887.91|26877.3|26877.3|0
1654859690000|2022-06-10 11:14:50|26887.31|26887.31|26887.31|26887.31|26887.31|26887.31|26887.31|26887.31|0
1654859710000|2022-06-10 11:15:10|26880.24|26880.24|26880.24|26880.24|26880.24|26880.24|26880.24|26880.24|0
1654859730000|2022-06-10 11:15:30|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|0
1654859800000|2022-06-10 11:16:40|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|0
1654859830000|2022-06-10 11:17:10|26890.84|26890.84|26894.38|26894.38|26894.38|26894.38|26890.84|26890.84|0
1654859840000|2022-06-10 11:17:20|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|0
1654859850000|2022-06-10 11:17:30|26880.24|26880.24|26880.24|26880.24|26880.24|26880.24|26880.24|26880.24|0
1654859860000|2022-06-10 11:17:40|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|26876.7|0
1654859880000|2022-06-10 11:18:00|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|26883.77|0
1654859930000|2022-06-10 11:18:50|26887.31|26887.31|26887.31|26887.31|26887.31|26887.31|26887.31|26887.31|0
1654860060000|2022-06-10 11:21:00|26883.77|26883.77|26879.83|26879.83|26883.77|26883.77|26879.83|26879.83|0
1654860080000|2022-06-10 11:21:20|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|26883.36|0
1654860090000|2022-06-10 11:21:30|26886.9|26886.9|26890.43|26890.43|26890.43|26890.43|26886.9|26886.9|0
1654860100000|2022-06-10 11:21:40|26891.33|26891.33|26891.33|26891.33|26891.33|26891.33|26891.33|26891.33|0
1654860180000|2022-06-10 11:23:00|26887.8|26887.8|26891.33|26891.33|26891.33|26891.33|26887.8|26887.8|0
1654860230000|2022-06-10 11:23:50|26884.26|26884.26|26884.26|26884.26|26884.26|26884.26|26884.26|26884.26|0
1654860240000|2022-06-10 11:24:00|26887.8|26887.8|26887.8|26887.8|26887.8|26887.8|26887.8|26887.8|0
1654860250000|2022-06-10 11:24:10|26887.5|26887.5|26887.5|26887.5|26887.5|26887.5|26887.5|26887.5|0
1654860260000|2022-06-10 11:24:20|26887.91|26887.91|26880.84|26880.84|26887.91|26887.91|26880.84|26880.84|0
1654860270000|2022-06-10 11:24:30|26884.37|26884.37|26887.91|26887.91|26887.91|26887.91|26884.37|26884.37|0
1654860280000|2022-06-10 11:24:40|26884.37|26884.37|26894.98|26894.98|26894.98|26894.98|26884.37|26884.37|0
1654860300000|2022-06-10 11:25:00|26895.28|26895.28|26895.28|26895.28|26895.28|26895.28|26895.28|26895.28|0
1654860310000|2022-06-10 11:25:10|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|26898.81|0
1654860330000|2022-06-10 11:25:30|26902.35|26902.35|26902.35|26902.35|26902.35|26902.35|26902.35|26902.35|0
1654860370000|2022-06-10 11:26:10|26898.81|26898.81|26902.35|26902.35|26902.35|26902.35|26898.81|26898.81|0
1654860550000|2022-06-10 11:29:10|26901.94|26901.94|26901.94|26901.94|26901.94|26901.94|26901.94|26901.94|0
1654860570000|2022-06-10 11:29:30|26912.54|26912.54|26912.54|26912.54|26912.54|26912.54|26912.54|26912.54|0
1654860600000|2022-06-10 11:30:00|26909.01|26909.01|26909.01|26909.01|26909.01|26909.01|26909.01|26909.01|0
1654860650000|2022-06-10 11:30:50|26916.08|26916.08|26916.08|26916.08|26916.08|26916.08|26916.08|26916.08|0
1654860660000|2022-06-10 11:31:00|26916.9|26916.9|26916.9|26916.9|26916.9|26916.9|26916.9|26916.9|0
1654860690000|2022-06-10 11:31:30|26927.5|26927.5|26927.5|26927.5|26927.5|26927.5|26927.5|26927.5|0
1654860700000|2022-06-10 11:31:40|26931.04|26931.04|26931.04|26931.04|26931.04|26931.04|26931.04|26931.04|0
1654860710000|2022-06-10 11:31:50|26930.44|26930.44|26930.44|26930.44|26930.44|26930.44|26930.44|26930.44|0
1654860770000|2022-06-10 11:32:50|26937.51|26937.51|26937.81|26937.81|26937.81|26937.81|26937.51|26937.51|0
1654860840000|2022-06-10 11:34:00|26930.74|26930.74|26930.44|26930.44|26930.74|26930.74|26930.44|26930.44|0
1654860860000|2022-06-10 11:34:20|26930.74|26930.74|26930.74|26930.74|26930.74|26930.74|26930.74|26930.74|0
1654860880000|2022-06-10 11:34:40|26927.2|26927.2|26927.2|26927.2|26927.2|26927.2|26927.2|26927.2|0
1654860940000|2022-06-10 11:35:40|26934.27|26934.27|26937.51|26937.51|26937.81|26937.81|26934.27|26934.27|0
1654860950000|2022-06-10 11:35:50|26941.04|26941.04|26941.04|26941.04|26941.04|26941.04|26941.04|26941.04|0
1654861020000|2022-06-10 11:37:00|26930.44|26930.44|26930.44|26930.44|26930.44|26930.44|26930.44|26930.44|0
1654861040000|2022-06-10 11:37:20|26916.3|26916.3|26916.3|26916.3|26916.3|26916.3|26916.3|26916.3|0
1654861050000|2022-06-10 11:37:30|26916|26916|26923.37|26923.37|26923.67|26923.67|26916|26916|0
1654861060000|2022-06-10 11:37:40|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|0
1654861090000|2022-06-10 11:38:10|26912.46|26912.46|26905.09|26905.09|26912.46|26912.46|26898.02|26898.02|0
1654861110000|2022-06-10 11:38:30|26904.79|26904.79|26904.79|26904.79|26904.79|26904.79|26904.79|26904.79|0
1654861120000|2022-06-10 11:38:40|26904.38|26904.38|26904.38|26904.38|26904.38|26904.38|26904.38|26904.38|0
1654861130000|2022-06-10 11:38:50|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|26904.38|26904.38|0
1654861150000|2022-06-10 11:39:10|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|0
1654861260000|2022-06-10 11:41:00|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|0
1654861280000|2022-06-10 11:41:20|26912.05|26912.05|26911.45|26911.45|26912.05|26912.05|26911.45|26911.45|0
1654861300000|2022-06-10 11:41:40|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|0
1654861310000|2022-06-10 11:41:50|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|26911.45|0
1654861320000|2022-06-10 11:42:00|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|26907.92|0
1654861350000|2022-06-10 11:42:30|26904.38|26904.38|26907.62|26907.62|26907.92|26907.92|26904.38|26904.38|0
1654861410000|2022-06-10 11:43:30|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|26904.08|0
1654861420000|2022-06-10 11:43:40|26911.15|26911.15|26911.15|26911.15|26911.15|26911.15|26911.15|26911.15|0
1654861450000|2022-06-10 11:44:10|26910.74|26910.74|26910.44|26910.44|26910.74|26910.74|26910.44|26910.44|0
1654861480000|2022-06-10 11:44:40|26910.85|26910.85|26903.78|26903.78|26910.85|26910.85|26903.78|26903.78|0
1654861500000|2022-06-10 11:45:00|26904.38|26904.38|26904.38|26904.38|26904.38|26904.38|26904.38|26904.38|0
1654861510000|2022-06-10 11:45:10|26904.62|26904.62|26904.62|26904.62|26904.62|26904.62|26904.62|26904.62|0
1654861520000|2022-06-10 11:45:20|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|0
1654861540000|2022-06-10 11:45:40|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|26918.76|0
1654861550000|2022-06-10 11:45:50|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|26915.23|0
1654861570000|2022-06-10 11:46:10|26911.69|26911.69|26908.16|26908.16|26911.69|26911.69|26908.16|26908.16|0
1654861590000|2022-06-10 11:46:30|26908.46|26908.46|26908.46|26908.46|26908.46|26908.46|26908.46|26908.46|0
1654861600000|2022-06-10 11:46:40|26908.05|26908.05|26908.46|26908.46|26908.46|26908.46|26908.05|26908.05|0
1654861630000|2022-06-10 11:47:10|26901.39|26901.39|26897.85|26897.85|26901.39|26901.39|26897.85|26897.85|0
1654861640000|2022-06-10 11:47:20|26898.15|26898.15|26898.15|26898.15|26898.15|26898.15|26898.15|26898.15|0
1654861670000|2022-06-10 11:47:50|26905.22|26905.22|26901.69|26901.69|26905.22|26905.22|26901.69|26901.69|0
1654861690000|2022-06-10 11:48:10|26908.76|26908.76|26908.76|26908.76|26908.76|26908.76|26908.76|26908.76|0
1654861720000|2022-06-10 11:48:40|26905.22|26905.22|26901.39|26901.39|26905.22|26905.22|26901.39|26901.39|0
1654861740000|2022-06-10 11:49:00|26897.85|26897.85|26901.39|26901.39|26901.39|26901.39|26897.85|26897.85|0
1654861750000|2022-06-10 11:49:10|26908.46|26908.46|26904.92|26904.92|26908.46|26908.46|26904.92|26904.92|0
1654861770000|2022-06-10 11:49:30|26897.85|26897.85|26897.85|26897.85|26897.85|26897.85|26897.85|26897.85|0
1654861800000|2022-06-10 11:50:00|26894.32|26894.32|26894.32|26894.32|26894.32|26894.32|26894.32|26894.32|0
1654861850000|2022-06-10 11:50:50|26897.85|26897.85|26897.85|26897.85|26897.85|26897.85|26894.32|26894.32|0
1654861870000|2022-06-10 11:51:10|26894.02|26894.02|26893.72|26893.72|26894.02|26894.02|26893.72|26893.72|0
1654861880000|2022-06-10 11:51:20|26886.65|26886.65|26886.65|26886.65|26886.65|26886.65|26886.65|26886.65|0
1654861890000|2022-06-10 11:51:30|26883.11|26883.11|26883.11|26883.11|26883.11|26883.11|26883.11|26883.11|0
1654861900000|2022-06-10 11:51:40|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|0
1654861920000|2022-06-10 11:52:00|26878.98|26878.98|26882.1|26882.1|26882.51|26882.51|26875.44|26875.44|0
1654861940000|2022-06-10 11:52:20|26881.8|26881.8|26878.27|26878.27|26881.8|26881.8|26878.27|26878.27|0
1654861960000|2022-06-10 11:52:40|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|26874.73|0
1654861970000|2022-06-10 11:52:50|26867.66|26867.66|26863.83|26863.83|26867.66|26867.66|26860.29|26860.29|0
1654861980000|2022-06-10 11:53:00|26867.36|26867.36|26870.9|26870.9|26870.9|26870.9|26867.36|26867.36|0
1654862070000|2022-06-10 11:54:30|26867.36|26867.36|26867.36|26867.36|26867.36|26867.36|26867.36|26867.36|0
1654862110000|2022-06-10 11:55:10|26863.83|26863.83|26863.83|26863.83|26863.83|26863.83|26863.83|26863.83|0
1654862120000|2022-06-10 11:55:20|26860.29|26860.29|26853.22|26853.22|26860.29|26860.29|26853.22|26853.22|0
1654862180000|2022-06-10 11:56:20|26849.69|26849.69|26853.22|26853.22|26853.22|26853.22|26849.69|26849.69|0
1654862190000|2022-06-10 11:56:30|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|0
1654862200000|2022-06-10 11:56:40|26842.62|26842.62|26856.76|26856.76|26856.76|26856.76|26842.62|26842.62|0
1654862210000|2022-06-10 11:56:50|26853.22|26853.22|26853.22|26853.22|26853.22|26853.22|26853.22|26853.22|0
1654862240000|2022-06-10 11:57:20|26846.15|26846.15|26843.75|26843.75|26846.15|26846.15|26843.75|26843.75|0
1654862250000|2022-06-10 11:57:30|26843.34|26843.34|26843.34|26843.34|26843.34|26843.34|26843.34|26843.34|0
1654862270000|2022-06-10 11:57:50|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|0
1654862310000|2022-06-10 11:58:30|26847.78|26847.78|26847.78|26847.78|26847.78|26847.78|26847.78|26847.78|0
1654862320000|2022-06-10 11:58:40|26840.71|26840.71|26840.71|26840.71|26840.71|26840.71|26840.71|26840.71|0
1654862330000|2022-06-10 11:58:50|26840.41|26840.41|26840.41|26840.41|26840.41|26840.41|26840.41|26840.41|0
1654862340000|2022-06-10 11:59:00|26840.1|26840.1|26838.6|26838.6|26840.1|26840.1|26838.6|26838.6|0
1654862350000|2022-06-10 11:59:10|26835.07|26835.07|26835.07|26835.07|26835.07|26835.07|26835.07|26835.07|0
1654862360000|2022-06-10 11:59:20|26831.53|26831.53|26831.53|26831.53|26831.53|26831.53|26831.53|26831.53|0
1654862390000|2022-06-10 11:59:50|26842.14|26842.14|26841.9|26841.9|26842.14|26842.14|26841.9|26841.9|0
1654862400000|2022-06-10 12:00:00|26852.5|26852.5|26863.3|26863.3|26863.3|26863.3|26852.5|26852.5|0
1654862450000|2022-06-10 12:00:50|26870.37|26870.37|26877.44|26877.44|26880.97|26880.97|26870.37|26870.37|0
1654862460000|2022-06-10 12:01:00|26877.85|26877.85|26877.85|26877.85|26877.85|26877.85|26877.85|26877.85|0
1654862470000|2022-06-10 12:01:10|26878.26|26878.26|26878.67|26878.67|26878.67|26878.67|26878.26|26878.26|0
1654862500000|2022-06-10 12:01:40|26896.34|26896.34|26896.34|26896.34|26896.34|26896.34|26896.34|26896.34|0
1654862510000|2022-06-10 12:01:50|26899.87|26899.87|26900.66|26900.66|26900.66|26900.66|26899.87|26899.87|0
1654862520000|2022-06-10 12:02:00|26893.59|26893.59|26893.59|26893.59|26893.59|26893.59|26893.59|26893.59|0
1654862530000|2022-06-10 12:02:10|26890.05|26890.05|26875.91|26875.91|26890.05|26890.05|26875.91|26875.91|0
1654862540000|2022-06-10 12:02:20|26872.38|26872.38|26879.15|26879.15|26879.45|26879.45|26872.38|26872.38|0
1654862550000|2022-06-10 12:02:30|26868.54|26868.54|26868.84|26868.84|26868.84|26868.84|26868.54|26868.54|0
1654862560000|2022-06-10 12:02:40|26858.24|26858.24|26858.65|26858.65|26858.65|26858.65|26858.24|26858.24|0
1654862580000|2022-06-10 12:03:00|26862.18|26862.18|26879.86|26879.86|26879.86|26879.86|26862.18|26862.18|0
1654862590000|2022-06-10 12:03:10|26869.25|26869.25|26872.79|26872.79|26872.79|26872.79|26869.25|26869.25|0
1654862610000|2022-06-10 12:03:30|26869.25|26869.25|26869.25|26869.25|26869.25|26869.25|26869.25|26869.25|0
1654862640000|2022-06-10 12:04:00|26872.79|26872.79|26869.25|26869.25|26872.79|26872.79|26869.25|26869.25|0
1654862660000|2022-06-10 12:04:20|26865.72|26865.72|26872.79|26872.79|26872.79|26872.79|26865.72|26865.72|0
1654862700000|2022-06-10 12:05:00|26869.25|26869.25|26872.79|26872.79|26872.79|26872.79|26869.25|26869.25|0
1654862720000|2022-06-10 12:05:20|26879.86|26879.86|26879.86|26879.86|26879.86|26879.86|26879.86|26879.86|0
1654862740000|2022-06-10 12:05:40|26876.32|26876.32|26883.39|26883.39|26883.39|26883.39|26876.32|26876.32|0
1654862780000|2022-06-10 12:06:20|26876.32|26876.32|26879.86|26879.86|26879.86|26879.86|26876.32|26876.32|0
1654862820000|2022-06-10 12:07:00|26880.1|26880.1|26883.88|26883.88|26883.88|26883.88|26880.1|26880.1|0
1654862830000|2022-06-10 12:07:10|26876.81|26876.81|26876.81|26876.81|26876.81|26876.81|26876.81|26876.81|0
1654862880000|2022-06-10 12:08:00|26877.11|26877.11|26877.11|26877.11|26877.11|26877.11|26877.11|26877.11|0
1654862920000|2022-06-10 12:08:40|26877.41|26877.41|26877.41|26877.41|26877.41|26877.41|26877.41|26877.41|0
1654862940000|2022-06-10 12:09:00|26888.01|26888.01|26888.01|26888.01|26888.01|26888.01|26888.01|26888.01|0
1654862970000|2022-06-10 12:09:30|26884.48|26884.48|26884.48|26884.48|26884.48|26884.48|26884.48|26884.48|0
1654862980000|2022-06-10 12:09:40|26880.94|26880.94|26880.94|26880.94|26880.94|26880.94|26880.94|26880.94|0
1654863010000|2022-06-10 12:10:10|26881.24|26881.24|26881.24|26881.24|26881.24|26881.24|26881.24|26881.24|0
1654863030000|2022-06-10 12:10:30|26877.71|26877.71|26881.24|26881.24|26881.24|26881.24|26877.71|26877.71|0
1654863040000|2022-06-10 12:10:40|26881.55|26881.55|26888.62|26888.62|26888.62|26888.62|26881.55|26881.55|0
1654863050000|2022-06-10 12:10:50|26878.01|26878.01|26878.01|26878.01|26878.01|26878.01|26878.01|26878.01|0
1654863110000|2022-06-10 12:11:50|26888.62|26888.62|26892.15|26892.15|26892.15|26892.15|26888.62|26888.62|0
1654863120000|2022-06-10 12:12:00|26895.68|26895.68|26899.22|26899.22|26899.22|26899.22|26895.68|26895.68|0
1654863130000|2022-06-10 12:12:10|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|0
1654863150000|2022-06-10 12:12:30|26895.68|26895.68|26892.15|26892.15|26895.68|26895.68|26892.15|26892.15|0
1654863180000|2022-06-10 12:13:00|26893.05|26893.05|26893.05|26893.05|26893.05|26893.05|26893.05|26893.05|0
1654863190000|2022-06-10 12:13:10|26893.35|26893.35|26893.35|26893.35|26893.35|26893.35|26893.35|26893.35|0
1654863200000|2022-06-10 12:13:20|26896.89|26896.89|26896.89|26896.89|26896.89|26896.89|26896.89|26896.89|0
1654863210000|2022-06-10 12:13:30|26900.42|26900.42|26900.42|26900.42|26900.42|26900.42|26900.42|26900.42|0
1654863220000|2022-06-10 12:13:40|26907.49|26907.49|26914.56|26914.56|26914.56|26914.56|26907.49|26907.49|0
1654863270000|2022-06-10 12:14:30|26918.1|26918.1|26918.1|26918.1|26918.1|26918.1|26918.1|26918.1|0
1654863290000|2022-06-10 12:14:50|26925.17|26925.17|26928.7|26928.7|26928.7|26928.7|26925.17|26925.17|0
1654863310000|2022-06-10 12:15:10|26925.17|26925.17|26925.17|26925.17|26932.24|26932.24|26925.17|26925.17|0
1654863320000|2022-06-10 12:15:20|26928.7|26928.7|26928.7|26928.7|26928.7|26928.7|26928.7|26928.7|0
1654863330000|2022-06-10 12:15:30|26932.24|26932.24|26932.24|26932.24|26932.24|26932.24|26932.24|26932.24|0
1654863350000|2022-06-10 12:15:50|26933.06|26933.06|26933.47|26933.47|26933.47|26933.47|26933.06|26933.06|0
1654863420000|2022-06-10 12:17:00|26934.07|26934.07|26934.07|26934.07|26934.07|26934.07|26934.07|26934.07|0
1654863430000|2022-06-10 12:17:10|26934.89|26934.89|26934.89|26934.89|26934.89|26934.89|26934.89|26934.89|0
1654863450000|2022-06-10 12:17:30|26938.42|26938.42|26938.42|26938.42|26938.42|26938.42|26938.42|26938.42|0
1654863460000|2022-06-10 12:17:40|26939.92|26939.92|26940.22|26940.22|26940.22|26940.22|26939.92|26939.92|0
1654863470000|2022-06-10 12:17:50|26936.69|26936.69|26936.69|26936.69|26936.69|26936.69|26936.69|26936.69|0
1654863500000|2022-06-10 12:18:20|26936.09|26936.09|26936.09|26936.09|26936.09|26936.09|26936.09|26936.09|0
1654863510000|2022-06-10 12:18:30|26936.39|26936.39|26936.39|26936.39|26936.39|26936.39|26936.39|26936.39|0
1654863520000|2022-06-10 12:18:40|26932.85|26932.85|26932.85|26932.85|26932.85|26932.85|26932.85|26932.85|0
1654863540000|2022-06-10 12:19:00|26936.39|26936.39|26936.39|26936.39|26936.39|26936.39|26936.39|26936.39|0
1654863650000|2022-06-10 12:20:50|26939.92|26939.92|26936.39|26936.39|26939.92|26939.92|26936.39|26936.39|0
1654863660000|2022-06-10 12:21:00|26932.85|26932.85|26932.85|26932.85|26932.85|26932.85|26932.85|26932.85|0
1654863680000|2022-06-10 12:21:20|26936.39|26936.39|26932.85|26932.85|26936.39|26936.39|26932.85|26932.85|0
1654863720000|2022-06-10 12:22:00|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|26943.46|0
1654863740000|2022-06-10 12:22:20|26939.92|26939.92|26935.49|26935.49|26939.92|26939.92|26935.49|26935.49|0
1654863760000|2022-06-10 12:22:40|26931.95|26931.95|26935.49|26935.49|26935.49|26935.49|26931.95|26931.95|0
1654863800000|2022-06-10 12:23:20|26935.79|26935.79|26932.25|26932.25|26935.79|26935.79|26932.25|26932.25|0
1654863860000|2022-06-10 12:24:20|26932.49|26932.49|26932.49|26932.49|26932.49|26932.49|26932.49|26932.49|0
1654863880000|2022-06-10 12:24:40|26928.96|26928.96|26928.96|26928.96|26928.96|26928.96|26928.96|26928.96|0
1654863900000|2022-06-10 12:25:00|26939.56|26939.56|26939.56|26939.56|26939.56|26939.56|26939.56|26939.56|0
1654863940000|2022-06-10 12:25:40|26945.43|26945.43|26945.43|26945.43|26945.43|26945.43|26945.43|26945.43|0
1654863950000|2022-06-10 12:25:50|26963.11|26963.11|26963.41|26963.41|26963.41|26963.41|26963.11|26963.11|0
1654863960000|2022-06-10 12:26:00|26963.82|26963.82|26963.82|26963.82|26963.82|26963.82|26963.82|26963.82|0
1654863970000|2022-06-10 12:26:10|26964.23|26964.23|26964.23|26964.23|26964.23|26964.23|26964.23|26964.23|0
1654863990000|2022-06-10 12:26:30|26960.69|26960.69|26960.69|26960.69|26960.69|26960.69|26960.69|26960.69|0
1654864000000|2022-06-10 12:26:40|26960.09|26960.09|26960.09|26960.09|26960.09|26960.09|26960.09|26960.09|0
1654864060000|2022-06-10 12:27:40|26956.56|26956.56|26956.56|26956.56|26956.56|26956.56|26956.56|26956.56|0
1654864070000|2022-06-10 12:27:50|26957.16|26957.16|26957.16|26957.16|26957.16|26957.16|26957.16|26957.16|0
1654864080000|2022-06-10 12:28:00|26953.62|26953.62|26957.16|26957.16|26957.16|26957.16|26953.62|26953.62|0
1654864100000|2022-06-10 12:28:20|26953.62|26953.62|26953.62|26953.62|26953.62|26953.62|26953.62|26953.62|0
1654864110000|2022-06-10 12:28:30|26950.09|26950.09|26950.09|26950.09|26950.09|26950.09|26950.09|26950.09|0
1654864120000|2022-06-10 12:28:40|26953.62|26953.62|26953.62|26953.62|26953.62|26953.62|26953.62|26953.62|0
1654864150000|2022-06-10 12:29:10|26950.09|26950.09|26942.12|26942.12|26950.09|26950.09|26942.12|26942.12|0
1654864160000|2022-06-10 12:29:20|26942.42|26942.42|26942.42|26942.42|26942.42|26942.42|26942.42|26942.42|0
1654864170000|2022-06-10 12:29:30|26938.88|26938.88|26939.12|26939.12|26939.12|26939.12|26938.88|26938.88|0
1654864180000|2022-06-10 12:29:40|26935.59|26935.59|26935.59|26935.59|26935.59|26935.59|26935.59|26935.59|0
1654864190000|2022-06-10 12:29:50|26939.12|26939.12|26939.12|26939.12|26939.12|26939.12|26939.12|26939.12|0
1654864200000|2022-06-10 12:30:00|26938.82|26938.82|26859.32|26859.32|26938.82|26938.82|26859.32|26859.32|0
1654864210000|2022-06-10 12:30:10|26848.71|26848.71|26844.39|26844.39|26848.71|26848.71|26820.86|26820.86|0
1654864220000|2022-06-10 12:30:20|26844.99|26844.99|26854.68|26854.68|26864.08|26864.08|26844.99|26844.99|0
1654864230000|2022-06-10 12:30:30|26865.28|26865.28|26893.85|26893.85|26915.66|26915.66|26861.75|26861.75|0
1654864240000|2022-06-10 12:30:40|26890.31|26890.31|26869.93|26869.93|26890.31|26890.31|26859.33|26859.33|0
1654864250000|2022-06-10 12:30:50|26862.86|26862.86|26847.52|26847.52|26862.86|26862.86|26847.52|26847.52|0
1654864260000|2022-06-10 12:31:00|26846.29|26846.29|26850.05|26850.05|26850.54|26850.54|26839.45|26839.45|0
1654864270000|2022-06-10 12:31:10|26860.66|26860.66|26882.58|26882.58|26882.58|26882.58|26860.66|26860.66|0
1654864280000|2022-06-10 12:31:20|26893.18|26893.18|26890.55|26890.55|26904.69|26904.69|26890.25|26890.25|0
1654864290000|2022-06-10 12:31:30|26901.15|26901.15|26890.55|26890.55|26901.15|26901.15|26883.48|26883.48|0
1654864300000|2022-06-10 12:31:40|26879.94|26879.94|26865.8|26865.8|26879.94|26879.94|26865.8|26865.8|0
1654864310000|2022-06-10 12:31:50|26876.41|26876.41|26861.67|26861.67|26876.41|26876.41|26861.67|26861.67|0
1654864320000|2022-06-10 12:32:00|26861.26|26861.26|26860.85|26860.85|26861.26|26861.26|26860.85|26860.85|0
1654864330000|2022-06-10 12:32:10|26839.64|26839.64|26857.91|26857.91|26857.91|26857.91|26839.64|26839.64|0
1654864340000|2022-06-10 12:32:20|26861.86|26861.86|26848.03|26848.03|26861.86|26861.86|26848.03|26848.03|0
1654864360000|2022-06-10 12:32:40|26824.19|26824.19|26814.79|26814.79|26825.69|26825.69|26814.79|26814.79|0
1654864370000|2022-06-10 12:32:50|26825.39|26825.39|26815.09|26815.09|26825.39|26825.39|26815.09|26815.09|0
1654864380000|2022-06-10 12:33:00|26825.69|26825.69|26825.09|26825.09|26825.69|26825.69|26825.09|26825.09|0
1654864390000|2022-06-10 12:33:10|26818.02|26818.02|26828.62|26828.62|26828.62|26828.62|26818.02|26818.02|0
1654864400000|2022-06-10 12:33:20|26821.55|26821.55|26821.75|26821.75|26821.75|26821.75|26814.07|26814.07|0
1654864410000|2022-06-10 12:33:30|26814.68|26814.68|26814.38|26814.38|26814.68|26814.68|26814.38|26814.38|0
1654864430000|2022-06-10 12:33:50|26813.77|26813.77|26806.9|26806.9|26813.77|26813.77|26806.9|26806.9|0
1654864440000|2022-06-10 12:34:00|26803.36|26803.36|26791.91|26791.91|26803.36|26803.36|26791.91|26791.91|0
1654864450000|2022-06-10 12:34:10|26784.84|26784.84|26784.54|26784.54|26784.84|26784.84|26784.54|26784.54|0
1654864460000|2022-06-10 12:34:20|26791.61|26791.61|26774.84|26774.84|26791.61|26791.61|26773.04|26773.04|0
1654864470000|2022-06-10 12:34:30|26776.34|26776.34|26801.39|26801.39|26801.39|26801.39|26776.34|26776.34|0
1654864480000|2022-06-10 12:34:40|26801.09|26801.09|26801.09|26801.09|26801.09|26801.09|26801.09|26801.09|0
1654864490000|2022-06-10 12:34:50|26800.27|26800.27|26777.25|26777.25|26800.27|26800.27|26777.25|26777.25|0
1654864500000|2022-06-10 12:35:00|26766.65|26766.65|26766.05|26766.05|26766.65|26766.65|26766.05|26766.05|0
1654864510000|2022-06-10 12:35:10|26762.51|26762.51|26769.58|26769.58|26769.58|26769.58|26762.51|26762.51|0
1654864520000|2022-06-10 12:35:20|26766.05|26766.05|26766.05|26766.05|26766.05|26766.05|26766.05|26766.05|0
1654864530000|2022-06-10 12:35:30|26765.45|26765.45|26768.98|26768.98|26768.98|26768.98|26758.38|26758.38|0
1654864540000|2022-06-10 12:35:40|26769.28|26769.28|26768.8|26768.8|26769.28|26769.28|26768.8|26768.8|0
1654864550000|2022-06-10 12:35:50|26769.1|26769.1|26779.7|26779.7|26779.7|26779.7|26769.1|26769.1|0
1654864560000|2022-06-10 12:36:00|26776.17|26776.17|26768.8|26768.8|26776.17|26776.17|26768.8|26768.8|0
1654864570000|2022-06-10 12:36:10|26761.73|26761.73|26768.8|26768.8|26768.8|26768.8|26761.73|26761.73|0
1654864590000|2022-06-10 12:36:30|26772.33|26772.33|26772.33|26772.33|26772.33|26772.33|26772.33|26772.33|0
1654864600000|2022-06-10 12:36:40|26765.26|26765.26|26758.19|26758.19|26765.26|26765.26|26744.05|26744.05|0
1654864610000|2022-06-10 12:36:50|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|26765.26|0
1654864630000|2022-06-10 12:37:10|26775.87|26775.87|26775.87|26775.87|26775.87|26775.87|26775.87|26775.87|0
1654864650000|2022-06-10 12:37:30|26772.33|26772.33|26772.33|26772.33|26772.33|26772.33|26772.33|26772.33|0
1654864670000|2022-06-10 12:37:50|26761.73|26761.73|26754.66|26754.66|26761.73|26761.73|26754.66|26754.66|0
1654864680000|2022-06-10 12:38:00|26758.19|26758.19|26758.19|26758.19|26758.19|26758.19|26751.12|26751.12|0
1654864690000|2022-06-10 12:38:10|26744.05|26744.05|26744.77|26744.77|26744.77|26744.77|26743.57|26743.57|0
1654864700000|2022-06-10 12:38:20|26758.91|26758.91|26759.21|26759.21|26762.75|26762.75|26758.91|26758.91|0
1654864710000|2022-06-10 12:38:30|26758.91|26758.91|26748.31|26748.31|26758.91|26758.91|26748.31|26748.31|0
1654864720000|2022-06-10 12:38:40|26747.71|26747.71|26761.85|26761.85|26761.85|26761.85|26747.71|26747.71|0
1654864730000|2022-06-10 12:38:50|26765.38|26765.38|26765.38|26765.38|26765.38|26765.38|26765.38|26765.38|0
1654864750000|2022-06-10 12:39:10|26766.2|26766.2|26765.79|26765.79|26769.74|26769.74|26765.79|26765.79|0
1654864760000|2022-06-10 12:39:20|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|26783.47|0
1654864780000|2022-06-10 12:39:40|26790.54|26790.54|26790.54|26790.54|26790.54|26790.54|26790.54|26790.54|0
1654864790000|2022-06-10 12:39:50|26801.14|26801.14|26801.55|26801.55|26801.55|26801.55|26801.14|26801.14|0
1654864800000|2022-06-10 12:40:00|26798.01|26798.01|26790.94|26790.94|26798.01|26798.01|26790.94|26790.94|0
1654864820000|2022-06-10 12:40:20|26792.45|26792.45|26792.45|26792.45|26792.45|26792.45|26792.45|26792.45|0
1654864830000|2022-06-10 12:40:30|26785.38|26785.38|26785.38|26785.38|26785.38|26785.38|26785.38|26785.38|0
1654864840000|2022-06-10 12:40:40|26788.91|26788.91|26778.31|26778.31|26788.91|26788.91|26778.31|26778.31|0
1654864850000|2022-06-10 12:40:50|26774.77|26774.77|26788.91|26788.91|26788.91|26788.91|26774.77|26774.77|0
1654864870000|2022-06-10 12:41:10|26789.32|26789.32|26792.86|26792.86|26792.86|26792.86|26789.32|26789.32|0
1654864880000|2022-06-10 12:41:20|26793.27|26793.27|26793.27|26793.27|26793.27|26793.27|26793.27|26793.27|0
1654864890000|2022-06-10 12:41:30|26796.8|26796.8|26801.54|26801.54|26801.54|26801.54|26796.8|26796.8|0
1654864910000|2022-06-10 12:41:50|26808.61|26808.61|26809.09|26809.09|26809.09|26809.09|26808.61|26808.61|0
1654864920000|2022-06-10 12:42:00|26805.56|26805.56|26804.96|26804.96|26805.56|26805.56|26804.96|26804.96|0
1654864930000|2022-06-10 12:42:10|26808.49|26808.49|26808.49|26808.49|26808.49|26808.49|26808.49|26808.49|0
1654864950000|2022-06-10 12:42:30|26797.89|26797.89|26794.35|26794.35|26801.42|26801.42|26794.35|26794.35|0
1654864960000|2022-06-10 12:42:40|26793.87|26793.87|26793.87|26793.87|26793.87|26793.87|26793.87|26793.87|0
1654864970000|2022-06-10 12:42:50|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|0
1654864980000|2022-06-10 12:43:00|26797.4|26797.4|26797.4|26797.4|26797.4|26797.4|26797.4|26797.4|0
1654864990000|2022-06-10 12:43:10|26783.26|26783.26|26783.26|26783.26|26783.26|26783.26|26783.26|26783.26|0
1654865020000|2022-06-10 12:43:40|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|0
1654865030000|2022-06-10 12:43:50|26786.8|26786.8|26786.8|26786.8|26786.8|26786.8|26786.8|26786.8|0
1654865050000|2022-06-10 12:44:10|26786.39|26786.39|26786.39|26786.39|26786.39|26786.39|26786.39|26786.39|0
1654865060000|2022-06-10 12:44:20|26779.32|26779.32|26772.25|26772.25|26779.32|26779.32|26772.25|26772.25|0
1654865090000|2022-06-10 12:44:50|26765.18|26765.18|26758.11|26758.11|26765.18|26765.18|26758.11|26758.11|0
1654865100000|2022-06-10 12:45:00|26754.57|26754.57|26768.71|26768.71|26768.71|26768.71|26754.57|26754.57|0
1654865110000|2022-06-10 12:45:10|26775.78|26775.78|26775.78|26775.78|26775.78|26775.78|26775.78|26775.78|0
1654865120000|2022-06-10 12:45:20|26775.18|26775.18|26760.14|26760.14|26775.18|26775.18|26760.14|26760.14|0
1654865140000|2022-06-10 12:45:40|26756.61|26756.61|26756.61|26756.61|26756.61|26756.61|26756.61|26756.61|0
1654865150000|2022-06-10 12:45:50|26756.2|26756.2|26752.66|26752.66|26756.2|26756.2|26749.13|26749.13|0
1654865160000|2022-06-10 12:46:00|26745.59|26745.59|26749.13|26749.13|26749.13|26749.13|26745.59|26745.59|0
1654865190000|2022-06-10 12:46:30|26759.73|26759.73|26760.03|26760.03|26760.03|26760.03|26759.73|26759.73|0
1654865200000|2022-06-10 12:46:40|26760.85|26760.85|26774.99|26774.99|26774.99|26774.99|26760.85|26760.85|0
1654865220000|2022-06-10 12:47:00|26775.29|26775.29|26775.78|26775.78|26775.78|26775.78|26775.29|26775.29|0
1654865250000|2022-06-10 12:47:30|26786.38|26786.38|26786.38|26786.38|26786.38|26786.38|26786.38|26786.38|0
1654865270000|2022-06-10 12:47:50|26782.85|26782.85|26786.38|26786.38|26786.38|26786.38|26782.85|26782.85|0
1654865280000|2022-06-10 12:48:00|26779.31|26779.31|26765.17|26765.17|26779.31|26779.31|26765.17|26765.17|0
1654865290000|2022-06-10 12:48:10|26768.71|26768.71|26768.71|26768.71|26768.71|26768.71|26768.71|26768.71|0
1654865300000|2022-06-10 12:48:20|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|0
1654865330000|2022-06-10 12:48:50|26761.34|26761.34|26761.34|26761.34|26761.34|26761.34|26761.34|26761.34|0
1654865340000|2022-06-10 12:49:00|26764.87|26764.87|26764.57|26764.57|26764.87|26764.87|26764.57|26764.57|0
1654865370000|2022-06-10 12:49:30|26771.64|26771.64|26771.64|26771.64|26771.64|26771.64|26771.64|26771.64|0
1654865380000|2022-06-10 12:49:40|26764.57|26764.57|26768.11|26768.11|26768.11|26768.11|26761.04|26761.04|0
1654865390000|2022-06-10 12:49:50|26771.64|26771.64|26771.64|26771.64|26771.64|26771.64|26771.64|26771.64|0
1654865400000|2022-06-10 12:50:00|26761.04|26761.04|26759.81|26759.81|26766.88|26766.88|26756.27|26756.27|0
1654865420000|2022-06-10 12:50:20|26766.88|26766.88|26766.88|26766.88|26766.88|26766.88|26766.88|26766.88|0
1654865430000|2022-06-10 12:50:30|26759.81|26759.81|26759.81|26759.81|26759.81|26759.81|26759.81|26759.81|0
1654865440000|2022-06-10 12:50:40|26756.27|26756.27|26748.96|26748.96|26756.27|26756.27|26748.96|26748.96|0
1654865450000|2022-06-10 12:50:50|26756.03|26756.03|26756.03|26756.03|26756.03|26756.03|26756.03|26756.03|0
1654865460000|2022-06-10 12:51:00|26755.62|26755.62|26755.62|26755.62|26755.62|26755.62|26755.62|26755.62|0
1654865470000|2022-06-10 12:51:10|26748.55|26748.55|26748.85|26748.85|26748.85|26748.85|26747.65|26747.65|0
1654865480000|2022-06-10 12:51:20|26755.92|26755.92|26748.85|26748.85|26755.92|26755.92|26748.85|26748.85|0
1654865510000|2022-06-10 12:51:50|26745.31|26745.31|26741.78|26741.78|26748.85|26748.85|26741.78|26741.78|0
1654865520000|2022-06-10 12:52:00|26738.24|26738.24|26734.71|26734.71|26738.24|26738.24|26734.71|26734.71|0
1654865540000|2022-06-10 12:52:20|26741.78|26741.78|26741.78|26741.78|26745.31|26745.31|26741.78|26741.78|0
1654865560000|2022-06-10 12:52:40|26738.24|26738.24|26738.24|26738.24|26738.24|26738.24|26734.71|26734.71|0
1654865580000|2022-06-10 12:53:00|26752.38|26752.38|26755.92|26755.92|26755.92|26755.92|26752.38|26752.38|0
1654865600000|2022-06-10 12:53:20|26752.38|26752.38|26751.48|26751.48|26752.38|26752.38|26751.48|26751.48|0
1654865610000|2022-06-10 12:53:30|26755.02|26755.02|26758.85|26758.85|26758.85|26758.85|26755.02|26755.02|0
1654865620000|2022-06-10 12:53:40|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|26748.25|0
1654865640000|2022-06-10 12:54:00|26741.18|26741.18|26741.18|26741.18|26741.18|26741.18|26741.18|26741.18|0
1654865660000|2022-06-10 12:54:20|26740.77|26740.77|26744.3|26744.3|26747.84|26747.84|26737.23|26737.23|0
1654865680000|2022-06-10 12:54:40|26747.84|26747.84|26755.51|26755.51|26755.51|26755.51|26747.84|26747.84|0
1654865690000|2022-06-10 12:54:50|26748.44|26748.44|26744.9|26744.9|26751.97|26751.97|26744.9|26744.9|0
1654865710000|2022-06-10 12:55:10|26741.37|26741.37|26741.07|26741.07|26744.9|26744.9|26741.07|26741.07|0
1654865720000|2022-06-10 12:55:20|26744.6|26744.6|26748.14|26748.14|26748.14|26748.14|26744.6|26744.6|0
1654865730000|2022-06-10 12:55:30|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|0
1654865740000|2022-06-10 12:55:40|26737.53|26737.53|26741.07|26741.07|26741.07|26741.07|26737.53|26737.53|0
1654865750000|2022-06-10 12:55:50|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|0
1654865760000|2022-06-10 12:56:00|26741.07|26741.07|26741.07|26741.07|26741.07|26741.07|26741.07|26741.07|0
1654865780000|2022-06-10 12:56:20|26744.6|26744.6|26748.14|26748.14|26748.14|26748.14|26744.6|26744.6|0
1654865790000|2022-06-10 12:56:30|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|26744.6|0
1654865800000|2022-06-10 12:56:40|26743.7|26743.7|26747.24|26747.24|26747.24|26747.24|26743.7|26743.7|0
1654865810000|2022-06-10 12:56:50|26747.84|26747.84|26737.23|26737.23|26747.84|26747.84|26737.23|26737.23|0
1654865820000|2022-06-10 12:57:00|26736.93|26736.93|26737.23|26737.23|26737.23|26737.23|26736.93|26736.93|0
1654865830000|2022-06-10 12:57:10|26733.7|26733.7|26726.63|26726.63|26733.7|26733.7|26726.63|26726.63|0
1654865840000|2022-06-10 12:57:20|26726.93|26726.93|26734|26734|26734|26734|26726.93|26726.93|0
1654865850000|2022-06-10 12:57:30|26737.53|26737.53|26734|26734|26737.53|26737.53|26734|26734|0
1654865860000|2022-06-10 12:57:40|26730.46|26730.46|26730.22|26730.22|26730.46|26730.46|26730.22|26730.22|0
1654865880000|2022-06-10 12:58:00|26726.69|26726.69|26726.39|26726.39|26733.46|26733.46|26726.39|26726.39|0
1654865900000|2022-06-10 12:58:20|26726.09|26726.09|26726.09|26726.09|26726.09|26726.09|26726.09|26726.09|0
1654865930000|2022-06-10 12:58:50|26722.55|26722.55|26722.55|26722.55|26722.55|26722.55|26722.55|26722.55|0
1654865950000|2022-06-10 12:59:10|26711.95|26711.95|26711.95|26711.95|26711.95|26711.95|26711.95|26711.95|0
1654865960000|2022-06-10 12:59:20|26711.54|26711.54|26707.7|26707.7|26711.54|26711.54|26707.7|26707.7|0
1654865970000|2022-06-10 12:59:30|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|26700.63|0
1654865980000|2022-06-10 12:59:40|26707.7|26707.7|26711.24|26711.24|26711.24|26711.24|26707.7|26707.7|0
1654865990000|2022-06-10 12:59:50|26711.54|26711.54|26712.44|26712.44|26712.44|26712.44|26711.54|26711.54|0
1654866000000|2022-06-10 13:00:00|26715.97|26715.97|26723.04|26723.04|26723.04|26723.04|26715.97|26715.97|0
1654866010000|2022-06-10 13:00:10|26722.74|26722.74|26722.74|26722.74|26722.74|26722.74|26722.74|26722.74|0
1654866020000|2022-06-10 13:00:20|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|0
1654866030000|2022-06-10 13:00:30|26729.51|26729.51|26729.51|26729.51|26729.51|26729.51|26729.51|26729.51|0
1654866040000|2022-06-10 13:00:40|26733.05|26733.05|26733.05|26733.05|26733.05|26733.05|26733.05|26733.05|0
1654866050000|2022-06-10 13:00:50|26732.75|26732.75|26736.28|26736.28|26736.28|26736.28|26732.75|26732.75|0
1654866060000|2022-06-10 13:01:00|26735.87|26735.87|26742.94|26742.94|26742.94|26742.94|26735.87|26735.87|0
1654866070000|2022-06-10 13:01:10|26746.48|26746.48|26750.01|26750.01|26750.01|26750.01|26746.48|26746.48|0
1654866080000|2022-06-10 13:01:20|26746.48|26746.48|26753.55|26753.55|26753.55|26753.55|26746.48|26746.48|0
1654866110000|2022-06-10 13:01:50|26757.08|26757.08|26757.08|26757.08|26757.08|26757.08|26757.08|26757.08|0
1654866120000|2022-06-10 13:02:00|26764.15|26764.15|26753.14|26753.14|26764.15|26764.15|26753.14|26753.14|0
1654866140000|2022-06-10 13:02:20|26756.67|26756.67|26756.67|26756.67|26756.67|26756.67|26756.67|26756.67|0
1654866160000|2022-06-10 13:02:40|26756.97|26756.97|26764.34|26764.34|26764.34|26764.34|26756.97|26756.97|0
1654866190000|2022-06-10 13:03:10|26771.41|26771.41|26774.95|26774.95|26774.95|26774.95|26771.41|26771.41|0
1654866200000|2022-06-10 13:03:20|26778.48|26778.48|26778.48|26778.48|26778.48|26778.48|26778.48|26778.48|0
1654866210000|2022-06-10 13:03:30|26785.55|26785.55|26785.55|26785.55|26789.09|26789.09|26785.55|26785.55|0
1654866220000|2022-06-10 13:03:40|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|0
1654866240000|2022-06-10 13:04:00|26785.55|26785.55|26789.09|26789.09|26789.09|26789.09|26785.55|26785.55|0
1654866250000|2022-06-10 13:04:10|26785.55|26785.55|26782.02|26782.02|26785.55|26785.55|26782.02|26782.02|0
1654866260000|2022-06-10 13:04:20|26774.95|26774.95|26771.41|26771.41|26774.95|26774.95|26771.41|26771.41|0
1654866290000|2022-06-10 13:04:50|26767.88|26767.88|26767.88|26767.88|26767.88|26767.88|26767.88|26767.88|0
1654866320000|2022-06-10 13:05:20|26771.41|26771.41|26775.55|26775.55|26775.55|26775.55|26771.41|26771.41|0
1654866330000|2022-06-10 13:05:30|26772.01|26772.01|26772.01|26772.01|26772.01|26772.01|26772.01|26772.01|0
1654866340000|2022-06-10 13:05:40|26764.94|26764.94|26764.94|26764.94|26764.94|26764.94|26764.94|26764.94|0
1654866350000|2022-06-10 13:05:50|26754.34|26754.34|26754.34|26754.34|26754.34|26754.34|26754.34|26754.34|0
1654866360000|2022-06-10 13:06:00|26750.8|26750.8|26750.2|26750.2|26750.8|26750.8|26743.13|26743.13|0
1654866370000|2022-06-10 13:06:10|26749.96|26749.96|26761.05|26761.05|26761.05|26761.05|26749.96|26749.96|0
1654866390000|2022-06-10 13:06:30|26764.58|26764.58|26764.83|26764.83|26764.83|26764.83|26764.58|26764.58|0
1654866400000|2022-06-10 13:06:40|26775.43|26775.43|26775.43|26775.43|26775.43|26775.43|26775.43|26775.43|0
1654866410000|2022-06-10 13:06:50|26771.9|26771.9|26771.9|26771.9|26771.9|26771.9|26771.9|26771.9|0
1654866420000|2022-06-10 13:07:00|26768.36|26768.36|26767.95|26767.95|26768.36|26768.36|26767.95|26767.95|0
1654866430000|2022-06-10 13:07:10|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|26764.42|0
1654866440000|2022-06-10 13:07:20|26764.17|26764.17|26764.17|26764.17|26764.17|26764.17|26764.17|26764.17|0
1654866460000|2022-06-10 13:07:40|26762.37|26762.37|26765.31|26765.31|26765.91|26765.91|26762.37|26762.37|0
1654866470000|2022-06-10 13:07:50|26761.77|26761.77|26761.77|26761.77|26761.77|26761.77|26761.77|26761.77|0
1654866480000|2022-06-10 13:08:00|26765.31|26765.31|26762.73|26762.73|26766.51|26766.51|26758.54|26758.54|0
1654866490000|2022-06-10 13:08:10|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|26759.2|0
1654866520000|2022-06-10 13:08:40|26762.73|26762.73|26759.2|26759.2|26762.73|26762.73|26759.2|26759.2|0
1654866530000|2022-06-10 13:08:50|26755.66|26755.66|26755.66|26755.66|26755.66|26755.66|26755.66|26755.66|0
1654866550000|2022-06-10 13:09:10|26755.25|26755.25|26755.25|26755.25|26755.25|26755.25|26755.25|26755.25|0
1654866560000|2022-06-10 13:09:20|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|0
1654866620000|2022-06-10 13:10:20|26752.02|26752.02|26755.55|26755.55|26755.55|26755.55|26752.02|26752.02|0
1654866630000|2022-06-10 13:10:30|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|26751.72|0
1654866640000|2022-06-10 13:10:40|26755.25|26755.25|26755.25|26755.25|26755.25|26755.25|26755.25|26755.25|0
1654866650000|2022-06-10 13:10:50|26755.55|26755.55|26752.02|26752.02|26755.55|26755.55|26752.02|26752.02|0
1654866660000|2022-06-10 13:11:00|26748.48|26748.48|26737.88|26737.88|26748.48|26748.48|26737.88|26737.88|0
1654866670000|2022-06-10 13:11:10|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|26737.58|0
1654866680000|2022-06-10 13:11:20|26741.11|26741.11|26741.11|26741.11|26741.11|26741.11|26741.11|26741.11|0
1654866710000|2022-06-10 13:11:50|26734.04|26734.04|26734.04|26734.04|26734.04|26734.04|26734.04|26734.04|0
1654866720000|2022-06-10 13:12:00|26730.51|26730.51|26726.97|26726.97|26730.51|26730.51|26726.97|26726.97|0
1654866730000|2022-06-10 13:12:10|26716.37|26716.37|26716.37|26716.37|26716.37|26716.37|26716.37|26716.37|0
1654866740000|2022-06-10 13:12:20|26717.19|26717.19|26724.26|26724.26|26724.26|26724.26|26717.19|26717.19|0
1654866770000|2022-06-10 13:12:50|26724.5|26724.5|26724.5|26724.5|26724.5|26724.5|26724.5|26724.5|0
1654866780000|2022-06-10 13:13:00|26720.96|26720.96|26720.66|26720.66|26720.96|26720.96|26720.66|26720.66|0
1654866790000|2022-06-10 13:13:10|26717.13|26717.13|26713.59|26713.59|26717.13|26717.13|26713.59|26713.59|0
1654866800000|2022-06-10 13:13:20|26710.06|26710.06|26706.52|26706.52|26710.06|26710.06|26702.99|26702.99|0
1654866810000|2022-06-10 13:13:30|26699.45|26699.45|26702.39|26702.39|26702.69|26702.69|26698.85|26698.85|0
1654866820000|2022-06-10 13:13:40|26705.92|26705.92|26705.92|26705.92|26705.92|26705.92|26705.92|26705.92|0
1654866830000|2022-06-10 13:13:50|26695.32|26695.32|26702.39|26702.39|26702.39|26702.39|26695.32|26695.32|0
1654866860000|2022-06-10 13:14:20|26698.85|26698.85|26698.85|26698.85|26698.85|26698.85|26698.85|26698.85|0
1654866880000|2022-06-10 13:14:40|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|0
1654866890000|2022-06-10 13:14:50|26698.85|26698.85|26699.15|26699.15|26699.15|26699.15|26698.85|26698.85|0
1654866910000|2022-06-10 13:15:10|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|0
1654866950000|2022-06-10 13:15:50|26699.86|26699.86|26699.86|26699.86|26699.86|26699.86|26699.86|26699.86|0
1654866960000|2022-06-10 13:16:00|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|0
1654866970000|2022-06-10 13:16:10|26703.1|26703.1|26710.17|26710.17|26710.17|26710.17|26703.1|26703.1|0
1654866990000|2022-06-10 13:16:30|26706.63|26706.63|26706.63|26706.63|26706.63|26706.63|26706.63|26706.63|0
1654867000000|2022-06-10 13:16:40|26703.1|26703.1|26703.1|26703.1|26703.1|26703.1|26703.1|26703.1|0
1654867020000|2022-06-10 13:17:00|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|26699.56|0
1654867030000|2022-06-10 13:17:10|26706.63|26706.63|26703.1|26703.1|26710.17|26710.17|26703.1|26703.1|0
1654867040000|2022-06-10 13:17:20|26702.5|26702.5|26702.5|26702.5|26702.5|26702.5|26702.5|26702.5|0
1654867060000|2022-06-10 13:17:40|26698.96|26698.96|26698.96|26698.96|26698.96|26698.96|26698.96|26698.96|0
1654867080000|2022-06-10 13:18:00|26695.43|26695.43|26698.96|26698.96|26698.96|26698.96|26695.43|26695.43|0
1654867090000|2022-06-10 13:18:10|26702.5|26702.5|26698.96|26698.96|26702.5|26702.5|26698.96|26698.96|0
1654867120000|2022-06-10 13:18:40|26698.55|26698.55|26698.55|26698.55|26698.55|26698.55|26698.55|26698.55|0
1654867130000|2022-06-10 13:18:50|26695.02|26695.02|26695.02|26695.02|26695.02|26695.02|26695.02|26695.02|0
1654867140000|2022-06-10 13:19:00|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|26695.32|0
1654867150000|2022-06-10 13:19:10|26698.85|26698.85|26702.39|26702.39|26702.39|26702.39|26698.85|26698.85|0
1654867180000|2022-06-10 13:19:40|26698.85|26698.85|26705.92|26705.92|26705.92|26705.92|26698.85|26698.85|0
1654867210000|2022-06-10 13:20:10|26709.46|26709.46|26709.46|26709.46|26709.46|26709.46|26709.46|26709.46|0
1654867220000|2022-06-10 13:20:20|26712.99|26712.99|26717.37|26717.37|26717.78|26717.78|26712.99|26712.99|0
1654867230000|2022-06-10 13:20:30|26724.44|26724.44|26724.44|26724.44|26724.44|26724.44|26724.44|26724.44|0
1654867250000|2022-06-10 13:20:50|26727.98|26727.98|26727.98|26727.98|26727.98|26727.98|26727.98|26727.98|0
1654867260000|2022-06-10 13:21:00|26727.67|26727.67|26724.14|26724.14|26727.67|26727.67|26724.14|26724.14|0
1654867280000|2022-06-10 13:21:20|26710|26710|26709.59|26709.59|26710|26710|26709.59|26709.59|0
1654867290000|2022-06-10 13:21:30|26713.13|26713.13|26706.06|26706.06|26716.66|26716.66|26706.06|26706.06|0
1654867310000|2022-06-10 13:21:50|26702.52|26702.52|26698.74|26698.74|26702.52|26702.52|26698.74|26698.74|0
1654867330000|2022-06-10 13:22:10|26699.04|26699.04|26699.04|26699.04|26699.04|26699.04|26699.04|26699.04|0
1654867340000|2022-06-10 13:22:20|26695.51|26695.51|26691.97|26691.97|26695.51|26695.51|26691.97|26691.97|0
1654867360000|2022-06-10 13:22:40|26688.44|26688.44|26688.44|26688.44|26688.44|26688.44|26688.44|26688.44|0
1654867370000|2022-06-10 13:22:50|26684.9|26684.9|26684.66|26684.66|26688.44|26688.44|26684.66|26684.66|0
1654867380000|2022-06-10 13:23:00|26684.42|26684.42|26662.91|26662.91|26684.42|26684.42|26659.38|26659.38|0
1654867390000|2022-06-10 13:23:10|26669.98|26669.98|26655.84|26655.84|26669.98|26669.98|26655.84|26655.84|0
1654867400000|2022-06-10 13:23:20|26659.38|26659.38|26663.8|26663.8|26667.34|26667.34|26659.38|26659.38|0
1654867410000|2022-06-10 13:23:30|26660.27|26660.27|26660.27|26660.27|26660.27|26660.27|26660.27|26660.27|0
1654867420000|2022-06-10 13:23:40|26656.73|26656.73|26639.06|26639.06|26656.73|26656.73|26639.06|26639.06|0
1654867430000|2022-06-10 13:23:50|26635.53|26635.53|26631.99|26631.99|26639.06|26639.06|26631.99|26631.99|0
1654867440000|2022-06-10 13:24:00|26639.06|26639.06|26642.6|26642.6|26642.6|26642.6|26639.06|26639.06|0
1654867450000|2022-06-10 13:24:10|26646.13|26646.13|26642.6|26642.6|26646.13|26646.13|26642.6|26642.6|0
1654867460000|2022-06-10 13:24:20|26642.11|26642.11|26645.95|26645.95|26645.95|26645.95|26642.11|26642.11|0
1654867470000|2022-06-10 13:24:30|26645.65|26645.65|26645.65|26645.65|26645.65|26645.65|26645.65|26645.65|0
1654867490000|2022-06-10 13:24:50|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|0
1654867500000|2022-06-10 13:25:00|26652.72|26652.72|26652.72|26652.72|26652.72|26652.72|26652.72|26652.72|0
1654867520000|2022-06-10 13:25:20|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|26656.25|0
1654867530000|2022-06-10 13:25:30|26652.72|26652.72|26652.42|26652.42|26652.72|26652.72|26652.42|26652.42|0
1654867540000|2022-06-10 13:25:40|26645.35|26645.35|26645.35|26645.35|26645.35|26645.35|26645.35|26645.35|0
1654867570000|2022-06-10 13:26:10|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|26641.81|0
1654867600000|2022-06-10 13:26:40|26648.88|26648.88|26649.12|26649.12|26649.36|26649.36|26648.88|26648.88|0
1654867620000|2022-06-10 13:27:00|26649|26649|26649|26649|26649|26649|26649|26649|0
1654867670000|2022-06-10 13:27:50|26663.14|26663.14|26667.34|26667.34|26674.11|26674.11|26663.14|26663.14|0
1654867680000|2022-06-10 13:28:00|26663.8|26663.8|26656.73|26656.73|26663.8|26663.8|26656.73|26656.73|0
1654867690000|2022-06-10 13:28:10|26653.2|26653.2|26653.2|26653.2|26653.2|26653.2|26653.2|26653.2|0
1654867700000|2022-06-10 13:28:20|26649.67|26649.67|26656.73|26656.73|26656.73|26656.73|26649.67|26649.67|0
1654867720000|2022-06-10 13:28:40|26657.94|26657.94|26658.72|26658.72|26658.72|26658.72|26654.7|26654.7|0
1654867730000|2022-06-10 13:28:50|26655.19|26655.19|26656.69|26656.69|26656.69|26656.69|26655.19|26655.19|0
1654867750000|2022-06-10 13:29:10|26653.15|26653.15|26652.85|26652.85|26653.15|26653.15|26652.85|26652.85|0
1654867760000|2022-06-10 13:29:20|26652.25|26652.25|26652.25|26652.25|26652.25|26652.25|26652.25|26652.25|0
1654867770000|2022-06-10 13:29:30|26655.79|26655.79|26659.32|26659.32|26659.32|26659.32|26655.79|26655.79|0
1654867780000|2022-06-10 13:29:40|26659.56|26659.56|26659.56|26659.56|26659.56|26659.56|26659.56|26659.56|0
1654867790000|2022-06-10 13:29:50|26677.24|26677.24|26680.77|26680.77|26680.77|26680.77|26677.24|26677.24|0
1654867800000|2022-06-10 13:30:00|26684.31|26684.31|26673.7|26673.7|26684.31|26684.31|26659.56|26659.56|0
1654867810000|2022-06-10 13:30:10|26673.1|26673.1|26676.94|26676.94|26676.94|26676.94|26673.1|26673.1|0
1654867820000|2022-06-10 13:30:20|26676.34|26676.34|26676.34|26676.34|26676.34|26676.34|26676.34|26676.34|0
1654867830000|2022-06-10 13:30:30|26672.8|26672.8|26669.87|26669.87|26679.87|26679.87|26669.87|26669.87|0
1654867840000|2022-06-10 13:30:40|26673.4|26673.4|26673.4|26673.4|26673.4|26673.4|26666.33|26666.33|0
1654867850000|2022-06-10 13:30:50|26666.33|26666.33|26669.87|26669.87|26669.87|26669.87|26666.33|26666.33|0
1654867860000|2022-06-10 13:31:00|26673.4|26673.4|26665.73|26665.73|26673.4|26673.4|26665.73|26665.73|0
1654867870000|2022-06-10 13:31:10|26665.97|26665.97|26665.97|26665.97|26665.97|26665.97|26665.97|26665.97|0
1654867880000|2022-06-10 13:31:20|26680.11|26680.11|26676.58|26676.58|26683.65|26683.65|26676.58|26676.58|0
1654867890000|2022-06-10 13:31:30|26676.34|26676.34|26680.17|26680.17|26680.17|26680.17|26673.1|26673.1|0
1654867900000|2022-06-10 13:31:40|26679.76|26679.76|26680.06|26680.06|26680.06|26680.06|26679.76|26679.76|0
1654867910000|2022-06-10 13:31:50|26680.36|26680.36|26691.27|26691.27|26691.27|26691.27|26680.36|26680.36|0
1654867920000|2022-06-10 13:32:00|26691.98|26691.98|26692.69|26692.69|26692.69|26692.69|26691.98|26691.98|0
1654867930000|2022-06-10 13:32:10|26696.22|26696.22|26689.15|26689.15|26696.22|26696.22|26689.15|26689.15|0
1654867940000|2022-06-10 13:32:20|26688.25|26688.25|26673.51|26673.51|26688.25|26688.25|26673.51|26673.51|0
1654867960000|2022-06-10 13:32:40|26684.12|26684.12|26680.58|26680.58|26684.12|26684.12|26680.58|26680.58|0
1654867980000|2022-06-10 13:33:00|26677.05|26677.05|26673.51|26673.51|26677.05|26677.05|26673.51|26673.51|0
1654867990000|2022-06-10 13:33:10|26669.98|26669.98|26662.85|26662.85|26669.98|26669.98|26662.61|26662.61|0
1654868010000|2022-06-10 13:33:30|26666.38|26666.38|26666.38|26666.38|26666.38|26666.38|26666.38|26666.38|0
1654868020000|2022-06-10 13:33:40|26666.99|26666.99|26670.52|26670.52|26670.52|26670.52|26666.99|26666.99|0
1654868030000|2022-06-10 13:33:50|26666.99|26666.99|26656.38|26656.38|26666.99|26666.99|26656.38|26656.38|0
1654868040000|2022-06-10 13:34:00|26666.99|26666.99|26663.45|26663.45|26666.99|26666.99|26663.45|26663.45|0
1654868050000|2022-06-10 13:34:10|26663.15|26663.15|26659.61|26659.61|26663.15|26663.15|26659.61|26659.61|0
1654868070000|2022-06-10 13:34:30|26663.15|26663.15|26663.45|26663.45|26663.45|26663.45|26663.15|26663.15|0
1654868080000|2022-06-10 13:34:40|26659.92|26659.92|26659.61|26659.61|26659.92|26659.92|26659.61|26659.61|0
1654868090000|2022-06-10 13:34:50|26659.92|26659.92|26663.15|26663.15|26663.45|26663.45|26659.92|26659.92|0
1654868100000|2022-06-10 13:35:00|26663.75|26663.75|26641.34|26641.34|26663.75|26663.75|26641.34|26641.34|0
1654868110000|2022-06-10 13:35:10|26648.41|26648.41|26648.11|26648.11|26648.41|26648.41|26648.11|26648.11|0
1654868150000|2022-06-10 13:35:50|26665.78|26665.78|26662.55|26662.55|26665.78|26665.78|26662.25|26662.25|0
1654868160000|2022-06-10 13:36:00|26661.65|26661.65|26650.74|26650.74|26661.65|26661.65|26650.74|26650.74|0
1654868170000|2022-06-10 13:36:10|26657.81|26657.81|26658.41|26658.41|26658.41|26658.41|26657.81|26657.81|0
1654868180000|2022-06-10 13:36:20|26647.81|26647.81|26651.34|26651.34|26651.34|26651.34|26647.81|26647.81|0
1654868200000|2022-06-10 13:36:40|26661.95|26661.95|26661.95|26661.95|26661.95|26661.95|26661.95|26661.95|0
1654868210000|2022-06-10 13:36:50|26669.02|26669.02|26669.02|26669.02|26669.02|26669.02|26669.02|26669.02|0
1654868230000|2022-06-10 13:37:10|26669.5|26669.5|26698.02|26698.02|26698.02|26698.02|26669.5|26669.5|0
1654868240000|2022-06-10 13:37:20|26690.95|26690.95|26680.35|26680.35|26690.95|26690.95|26680.35|26680.35|0
1654868250000|2022-06-10 13:37:30|26680.65|26680.65|26680.65|26680.65|26680.65|26680.65|26680.65|26680.65|0
1654868260000|2022-06-10 13:37:40|26680.95|26680.95|26680.95|26680.95|26680.95|26680.95|26680.95|26680.95|0
1654868270000|2022-06-10 13:37:50|26680.71|26680.71|26687.78|26687.78|26687.78|26687.78|26680.71|26680.71|0
1654868280000|2022-06-10 13:38:00|26688.68|26688.68|26681.37|26681.37|26688.68|26688.68|26681.37|26681.37|0
1654868290000|2022-06-10 13:38:10|26681.12|26681.12|26681.12|26681.12|26681.12|26681.12|26681.12|26681.12|0
1654868300000|2022-06-10 13:38:20|26688.19|26688.19|26688.49|26688.49|26688.49|26688.49|26688.19|26688.19|0
1654868310000|2022-06-10 13:38:30|26709.7|26709.7|26705.87|26705.87|26709.7|26709.7|26705.87|26705.87|0
1654868330000|2022-06-10 13:38:50|26702.33|26702.33|26698.8|26698.8|26702.33|26702.33|26698.8|26698.8|0
1654868340000|2022-06-10 13:39:00|26695.26|26695.26|26695.26|26695.26|26695.26|26695.26|26695.26|26695.26|0
1654868350000|2022-06-10 13:39:10|26695.02|26695.02|26684.72|26684.72|26695.02|26695.02|26684.12|26684.12|0
1654868360000|2022-06-10 13:39:20|26691.79|26691.79|26695.32|26695.32|26695.32|26695.32|26688.25|26688.25|0
1654868380000|2022-06-10 13:39:40|26698.86|26698.86|26698.86|26698.86|26698.86|26698.86|26698.86|26698.86|0
1654868390000|2022-06-10 13:39:50|26695.32|26695.32|26688.25|26688.25|26695.32|26695.32|26688.25|26688.25|0
1654868400000|2022-06-10 13:40:00|26687.95|26687.95|26683.6|26683.6|26687.95|26687.95|26683.6|26683.6|0
1654868410000|2022-06-10 13:40:10|26687.13|26687.13|26680.06|26680.06|26687.13|26687.13|26680.06|26680.06|0
1654868420000|2022-06-10 13:40:20|26672.99|26672.99|26672.99|26672.99|26672.99|26672.99|26672.99|26672.99|0
1654868430000|2022-06-10 13:40:30|26680.06|26680.06|26687.13|26687.13|26687.13|26687.13|26680.06|26680.06|0
1654868450000|2022-06-10 13:40:50|26687.73|26687.73|26687.73|26687.73|26687.73|26687.73|26687.73|26687.73|0
1654868460000|2022-06-10 13:41:00|26680.66|26680.66|26672.39|26672.39|26680.66|26680.66|26672.39|26672.39|0
1654868470000|2022-06-10 13:41:10|26672.09|26672.09|26672.09|26672.09|26672.09|26672.09|26672.09|26672.09|0
1654868480000|2022-06-10 13:41:20|26672.39|26672.39|26665.62|26665.62|26672.39|26672.39|26665.62|26665.62|0
1654868500000|2022-06-10 13:41:40|26662.09|26662.09|26668.86|26668.86|26668.86|26668.86|26661.79|26661.79|0
1654868510000|2022-06-10 13:41:50|26669.1|26669.1|26665.56|26665.56|26669.1|26669.1|26665.56|26665.56|0
1654868520000|2022-06-10 13:42:00|26664.36|26664.36|26671.43|26671.43|26674.97|26674.97|26664.36|26664.36|0
1654868530000|2022-06-10 13:42:10|26660.83|26660.83|26660.83|26660.83|26660.83|26660.83|26660.83|26660.83|0
1654868540000|2022-06-10 13:42:20|26657.29|26657.29|26656.47|26656.47|26657.29|26657.29|26655.57|26655.57|0
1654868550000|2022-06-10 13:42:30|26660.01|26660.01|26656.47|26656.47|26660.01|26660.01|26656.47|26656.47|0
1654868560000|2022-06-10 13:42:40|26652.94|26652.94|26652.64|26652.64|26652.94|26652.94|26652.04|26652.04|0
1654868570000|2022-06-10 13:42:50|26656.17|26656.17|26656.17|26656.17|26656.17|26656.17|26656.17|26656.17|0
1654868580000|2022-06-10 13:43:00|26652.64|26652.64|26652.64|26652.64|26652.64|26652.64|26652.64|26652.64|0
1654868590000|2022-06-10 13:43:10|26652.94|26652.94|26658.21|26658.21|26660.01|26660.01|26652.94|26652.94|0
1654868600000|2022-06-10 13:43:20|26657.8|26657.8|26657.8|26657.8|26661.33|26661.33|26657.8|26657.8|0
1654868610000|2022-06-10 13:43:30|26654.26|26654.26|26650.13|26650.13|26654.26|26654.26|26650.13|26650.13|0
1654868620000|2022-06-10 13:43:40|26653.66|26653.66|26657.2|26657.2|26657.2|26657.2|26653.66|26653.66|0
1654868630000|2022-06-10 13:43:50|26653.66|26653.66|26649.72|26649.72|26657.2|26657.2|26649.72|26649.72|0
1654868660000|2022-06-10 13:44:20|26653.25|26653.25|26653.25|26653.25|26660.32|26660.32|26653.25|26653.25|0
1654868670000|2022-06-10 13:44:30|26646.18|26646.18|26646.18|26646.18|26646.18|26646.18|26646.18|26646.18|0
1654868680000|2022-06-10 13:44:40|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|26649.72|0
1654868690000|2022-06-10 13:44:50|26656.79|26656.79|26667.69|26667.69|26667.69|26667.69|26656.79|26656.79|0
1654868700000|2022-06-10 13:45:00|26660.62|26660.62|26660.02|26660.02|26660.62|26660.62|26660.02|26660.02|0
1654868710000|2022-06-10 13:45:10|26656.49|26656.49|26660.02|26660.02|26660.02|26660.02|26656.49|26656.49|0
1654868720000|2022-06-10 13:45:20|26667.09|26667.09|26674.16|26674.16|26674.16|26674.16|26667.09|26667.09|0
1654868730000|2022-06-10 13:45:30|26674.76|26674.76|26681.83|26681.83|26685.37|26685.37|26674.76|26674.76|0
1654868750000|2022-06-10 13:45:50|26685.37|26685.37|26685.47|26685.47|26685.77|26685.77|26685.37|26685.37|0
1654868760000|2022-06-10 13:46:00|26681.94|26681.94|26666.98|26666.98|26681.94|26681.94|26666.98|26666.98|0
1654868770000|2022-06-10 13:46:10|26666.08|26666.08|26658.71|26658.71|26666.08|26666.08|26658.41|26658.41|0
1654868780000|2022-06-10 13:46:20|26659.53|26659.53|26655.23|26655.23|26660.18|26660.18|26655.23|26655.23|0
1654868790000|2022-06-10 13:46:30|26662.29|26662.29|26661.89|26661.89|26662.29|26662.29|26661.89|26661.89|0
1654868810000|2022-06-10 13:46:50|26658.35|26658.35|26658.35|26658.35|26658.35|26658.35|26658.35|26658.35|0
1654868820000|2022-06-10 13:47:00|26661.89|26661.89|26668.95|26668.95|26668.95|26668.95|26661.89|26661.89|0
1654868830000|2022-06-10 13:47:10|26661.89|26661.89|26661.89|26661.89|26665.42|26665.42|26658.35|26658.35|0
1654868840000|2022-06-10 13:47:20|26665.42|26665.42|26664.52|26664.52|26668.05|26668.05|26664.52|26664.52|0
1654868850000|2022-06-10 13:47:30|26668.05|26668.05|26675.37|26675.37|26675.37|26675.37|26668.05|26668.05|0
1654868860000|2022-06-10 13:47:40|26679.2|26679.2|26671.83|26671.83|26689.51|26689.51|26671.83|26671.83|0
1654868870000|2022-06-10 13:47:50|26671.23|26671.23|26660.63|26660.63|26671.23|26671.23|26660.63|26660.63|0
1654868910000|2022-06-10 13:48:30|26657.09|26657.09|26671.23|26671.23|26674.76|26674.76|26657.09|26657.09|0
1654868920000|2022-06-10 13:48:40|26664.16|26664.16|26657.09|26657.09|26664.16|26664.16|26657.09|26657.09|0
1654868940000|2022-06-10 13:49:00|26653.56|26653.56|26663.26|26663.26|26663.26|26663.26|26653.56|26653.56|0
1654868950000|2022-06-10 13:49:10|26659.72|26659.72|26663.86|26663.86|26663.86|26663.86|26659.72|26659.72|0
1654868960000|2022-06-10 13:49:20|26667.39|26667.39|26678.3|26678.3|26678.3|26678.3|26667.39|26667.39|0
1654868970000|2022-06-10 13:49:30|26671.23|26671.23|26670.93|26670.93|26671.23|26671.23|26670.93|26670.93|0
1654868980000|2022-06-10 13:49:40|26671.83|26671.83|26678.3|26678.3|26678.3|26678.3|26671.23|26671.23|0
1654868990000|2022-06-10 13:49:50|26681.83|26681.83|26673.86|26673.86|26681.83|26681.83|26673.86|26673.86|0
1654869000000|2022-06-10 13:50:00|26666.79|26666.79|26670.33|26670.33|26670.33|26670.33|26666.79|26666.79|0
1654869010000|2022-06-10 13:50:10|26673.86|26673.86|26673.86|26673.86|26673.86|26673.86|26673.86|26673.86|0
1654869020000|2022-06-10 13:50:20|26677.4|26677.4|26680.93|26680.93|26680.93|26680.93|26677.4|26677.4|0
1654869030000|2022-06-10 13:50:30|26673.86|26673.86|26673.86|26673.86|26673.86|26673.86|26673.86|26673.86|0
1654869040000|2022-06-10 13:50:40|26670.33|26670.33|26663.26|26663.26|26670.33|26670.33|26663.26|26663.26|0
1654869050000|2022-06-10 13:50:50|26662.96|26662.96|26664.7|26664.7|26664.7|26664.7|26662.96|26662.96|0
1654869060000|2022-06-10 13:51:00|26661.17|26661.17|26661.17|26661.17|26661.17|26661.17|26661.17|26661.17|0
1654869080000|2022-06-10 13:51:20|26657.33|26657.33|26653.8|26653.8|26657.33|26657.33|26653.8|26653.8|0
1654869100000|2022-06-10 13:51:40|26650.26|26650.26|26650.26|26650.26|26650.26|26650.26|26650.26|26650.26|0
1654869110000|2022-06-10 13:51:50|26643.19|26643.19|26653.8|26653.8|26653.8|26653.8|26643.19|26643.19|0
1654869120000|2022-06-10 13:52:00|26657.33|26657.33|26653.8|26653.8|26657.33|26657.33|26653.8|26653.8|0
1654869130000|2022-06-10 13:52:10|26654.1|26654.1|26657.93|26657.93|26657.93|26657.93|26654.1|26654.1|0
1654869140000|2022-06-10 13:52:20|26654.4|26654.4|26654.4|26654.4|26654.4|26654.4|26654.4|26654.4|0
1654869150000|2022-06-10 13:52:30|26657.93|26657.93|26654.81|26654.81|26658.34|26658.34|26654.81|26654.81|0
1654869160000|2022-06-10 13:52:40|26658.34|26658.34|26647.74|26647.74|26658.34|26658.34|26647.74|26647.74|0
1654869170000|2022-06-10 13:52:50|26651.27|26651.27|26651.27|26651.27|26651.27|26651.27|26651.27|26651.27|0
1654869180000|2022-06-10 13:53:00|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|0
1654869200000|2022-06-10 13:53:20|26651.27|26651.27|26658.64|26658.64|26658.64|26658.64|26651.27|26651.27|0
1654869220000|2022-06-10 13:53:40|26662.18|26662.18|26662.18|26662.18|26662.18|26662.18|26662.18|26662.18|0
1654869230000|2022-06-10 13:53:50|26658.64|26658.64|26658.64|26658.64|26658.64|26658.64|26658.64|26658.64|0
1654869250000|2022-06-10 13:54:10|26658.34|26658.34|26658.34|26658.34|26658.34|26658.34|26654.81|26654.81|0
1654869260000|2022-06-10 13:54:20|26661.88|26661.88|26661.88|26661.88|26661.88|26661.88|26661.88|26661.88|0
1654869270000|2022-06-10 13:54:30|26665.41|26665.41|26651.27|26651.27|26665.41|26665.41|26651.27|26651.27|0
1654869290000|2022-06-10 13:54:50|26658.34|26658.34|26661.88|26661.88|26661.88|26661.88|26658.34|26658.34|0
1654869300000|2022-06-10 13:55:00|26658.34|26658.34|26658.34|26658.34|26658.34|26658.34|26658.34|26658.34|0
1654869310000|2022-06-10 13:55:10|26657.74|26657.74|26657.74|26657.74|26657.74|26657.74|26657.74|26657.74|0
1654869330000|2022-06-10 13:55:30|26661.28|26661.28|26661.28|26661.28|26661.28|26661.28|26661.28|26661.28|0
1654869350000|2022-06-10 13:55:50|26657.74|26657.74|26657.74|26657.74|26657.74|26657.74|26657.74|26657.74|0
1654869370000|2022-06-10 13:56:10|26654.21|26654.21|26642.7|26642.7|26654.21|26654.21|26642.7|26642.7|0
1654869380000|2022-06-10 13:56:20|26639.17|26639.17|26642.7|26642.7|26642.7|26642.7|26639.17|26639.17|0
1654869390000|2022-06-10 13:56:30|26642.29|26642.29|26638.76|26638.76|26642.29|26642.29|26638.76|26638.76|0
1654869400000|2022-06-10 13:56:40|26631.69|26631.69|26635.22|26635.22|26635.22|26635.22|26631.69|26631.69|0
1654869420000|2022-06-10 13:57:00|26642.29|26642.29|26638.76|26638.76|26642.29|26642.29|26638.76|26638.76|0
1654869430000|2022-06-10 13:57:10|26642.29|26642.29|26656.43|26656.43|26659.97|26659.97|26642.29|26642.29|0
1654869440000|2022-06-10 13:57:20|26656.73|26656.73|26660.98|26660.98|26664.1|26664.1|26656.73|26656.73|0
1654869450000|2022-06-10 13:57:30|26664.51|26664.51|26665.11|26665.11|26665.11|26665.11|26664.51|26664.51|0
1654869460000|2022-06-10 13:57:40|26668.65|26668.65|26668.65|26668.65|26668.65|26668.65|26668.65|26668.65|0
1654869480000|2022-06-10 13:58:00|26672.18|26672.18|26672.18|26672.18|26672.18|26672.18|26672.18|26672.18|0
1654869490000|2022-06-10 13:58:10|26675.72|26675.72|26675.72|26675.72|26675.72|26675.72|26675.72|26675.72|0
1654869510000|2022-06-10 13:58:30|26672.18|26672.18|26672.18|26672.18|26679.25|26679.25|26668.65|26668.65|0
1654869520000|2022-06-10 13:58:40|26668.65|26668.65|26668.65|26668.65|26668.65|26668.65|26668.65|26668.65|0
1654869540000|2022-06-10 13:59:00|26667.45|26667.45|26663.31|26663.31|26670.98|26670.98|26663.31|26663.31|0
1654869550000|2022-06-10 13:59:10|26659.77|26659.77|26656.24|26656.24|26659.77|26659.77|26656.24|26656.24|0
1654869560000|2022-06-10 13:59:20|26656.48|26656.48|26656.48|26656.48|26656.48|26656.48|26656.48|26656.48|0
1654869570000|2022-06-10 13:59:30|26649.41|26649.41|26667.09|26667.09|26667.09|26667.09|26649.41|26649.41|0
1654869590000|2022-06-10 13:59:50|26663.55|26663.55|26667.09|26667.09|26667.09|26667.09|26663.55|26663.55|0
1654869600000|2022-06-10 14:00:00|26663.55|26663.55|26652.95|26652.95|26663.55|26663.55|26652.95|26652.95|0
1654869610000|2022-06-10 14:00:10|26645.88|26645.88|26645.88|26645.88|26645.88|26645.88|26645.88|26645.88|0
1654869620000|2022-06-10 14:00:20|26638.81|26638.81|26638.81|26638.81|26638.81|26638.81|26638.81|26638.81|0
1654869630000|2022-06-10 14:00:30|26635.27|26635.27|26638.81|26638.81|26638.81|26638.81|26635.27|26635.27|0
1654869640000|2022-06-10 14:00:40|26637.31|26637.31|26651.45|26651.45|26651.45|26651.45|26637.31|26637.31|0
1654869660000|2022-06-10 14:01:00|26651.04|26651.04|26647.5|26647.5|26651.04|26651.04|26647.5|26647.5|0
1654869670000|2022-06-10 14:01:10|26643.06|26643.06|26635.58|26635.58|26646.6|26646.6|26635.58|26635.58|0
1654869680000|2022-06-10 14:01:20|26632.05|26632.05|26653.26|26653.26|26653.26|26653.26|26632.05|26632.05|0
1654869700000|2022-06-10 14:01:40|26652.36|26652.36|26652.36|26652.36|26652.36|26652.36|26652.36|26652.36|0
1654869710000|2022-06-10 14:01:50|26659.43|26659.43|26660.03|26660.03|26660.03|26660.03|26659.43|26659.43|0
1654869720000|2022-06-10 14:02:00|26659.43|26659.43|26661.83|26661.83|26661.83|26661.83|26659.43|26659.43|0
1654869730000|2022-06-10 14:02:10|26665.37|26665.37|26665.37|26665.37|26665.37|26665.37|26665.37|26665.37|0
1654869740000|2022-06-10 14:02:20|26665.67|26665.67|26665.67|26665.67|26665.67|26665.67|26665.67|26665.67|0
1654869770000|2022-06-10 14:02:50|26662.13|26662.13|26662.13|26662.13|26662.13|26662.13|26662.13|26662.13|0
1654869780000|2022-06-10 14:03:00|26661.23|26661.23|26657.7|26657.7|26661.23|26661.23|26657.7|26657.7|0
1654869790000|2022-06-10 14:03:10|26650.63|26650.63|26647.09|26647.09|26650.63|26650.63|26647.09|26647.09|0
1654869800000|2022-06-10 14:03:20|26649.79|26649.79|26653.63|26653.63|26653.63|26653.63|26649.79|26649.79|0
1654869810000|2022-06-10 14:03:30|26654.45|26654.45|26654.56|26654.56|26654.56|26654.56|26654.15|26654.15|0
1654869820000|2022-06-10 14:03:40|26658.09|26658.09|26654.56|26654.56|26658.09|26658.09|26654.56|26654.56|0
1654869850000|2022-06-10 14:04:10|26651.02|26651.02|26658.09|26658.09|26658.09|26658.09|26651.02|26651.02|0
1654869870000|2022-06-10 14:04:30|26665.16|26665.16|26665.16|26665.16|26665.16|26665.16|26665.16|26665.16|0
1654869880000|2022-06-10 14:04:40|26665.46|26665.46|26669|26669|26669|26669|26665.46|26665.46|0
1654869890000|2022-06-10 14:04:50|26668.7|26668.7|26665.16|26665.16|26668.7|26668.7|26665.16|26665.16|0
1654869900000|2022-06-10 14:05:00|26665.46|26665.46|26665.46|26665.46|26665.46|26665.46|26665.46|26665.46|0
1654869910000|2022-06-10 14:05:10|26661.93|26661.93|26658.39|26658.39|26661.93|26661.93|26654.26|26654.26|0
1654869920000|2022-06-10 14:05:20|26659.6|26659.6|26666.36|26666.36|26666.36|26666.36|26655.76|26655.76|0
1654869930000|2022-06-10 14:05:30|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|26669.9|0
1654869940000|2022-06-10 14:05:40|26666.36|26666.36|26665.82|26665.82|26666.36|26666.36|26665.82|26665.82|0
1654869950000|2022-06-10 14:05:50|26665.22|26665.22|26661.44|26661.44|26665.22|26665.22|26661.44|26661.44|0
1654869960000|2022-06-10 14:06:00|26664.98|26664.98|26663.48|26663.48|26668.51|26668.51|26663.48|26663.48|0
1654869970000|2022-06-10 14:06:10|26667.01|26667.01|26670.55|26670.55|26670.55|26670.55|26667.01|26667.01|0
1654869980000|2022-06-10 14:06:20|26674.08|26674.08|26674.38|26674.38|26674.68|26674.68|26674.08|26674.08|0
1654869990000|2022-06-10 14:06:30|26670.85|26670.85|26663.78|26663.78|26670.85|26670.85|26663.78|26663.78|0
1654870000000|2022-06-10 14:06:40|26663.18|26663.18|26659.64|26659.64|26663.18|26663.18|26659.64|26659.64|0
1654870040000|2022-06-10 14:07:20|26659.34|26659.34|26657.22|26657.22|26659.34|26659.34|26657.22|26657.22|0
1654870050000|2022-06-10 14:07:30|26657.63|26657.63|26657.63|26657.63|26661.16|26661.16|26654.09|26654.09|0
1654870070000|2022-06-10 14:07:50|26657.33|26657.33|26661.57|26661.57|26661.57|26661.57|26657.33|26657.33|0
1654870080000|2022-06-10 14:08:00|26658.04|26658.04|26658.04|26658.04|26658.04|26658.04|26658.04|26658.04|0
1654870090000|2022-06-10 14:08:10|26654.5|26654.5|26654.2|26654.2|26654.5|26654.5|26654.2|26654.2|0
1654870100000|2022-06-10 14:08:20|26655.1|26655.1|26655.1|26655.1|26655.1|26655.1|26655.1|26655.1|0
1654870110000|2022-06-10 14:08:30|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|26648.03|0
1654870120000|2022-06-10 14:08:40|26648.64|26648.64|26648.64|26648.64|26648.64|26648.64|26648.64|26648.64|0
1654870140000|2022-06-10 14:09:00|26648.33|26648.33|26644.8|26644.8|26648.33|26648.33|26644.8|26644.8|0
1654870160000|2022-06-10 14:09:20|26637.73|26637.73|26637.73|26637.73|26637.73|26637.73|26637.73|26637.73|0
1654870170000|2022-06-10 14:09:30|26641.26|26641.26|26634.19|26634.19|26641.26|26641.26|26634.19|26634.19|0
1654870180000|2022-06-10 14:09:40|26623.59|26623.59|26627.13|26627.13|26627.13|26627.13|26623.59|26623.59|0
1654870190000|2022-06-10 14:09:50|26623.59|26623.59|26627.13|26627.13|26627.13|26627.13|26623.59|26623.59|0
1654870200000|2022-06-10 14:10:00|26620.06|26620.06|26620.06|26620.06|26627.13|26627.13|26620.06|26620.06|0
1654870210000|2022-06-10 14:10:10|26620.36|26620.36|26620.36|26620.36|26620.36|26620.36|26620.36|26620.36|0
1654870220000|2022-06-10 14:10:20|26616.82|26616.82|26645.7|26645.7|26645.7|26645.7|26616.82|26616.82|0
1654870230000|2022-06-10 14:10:30|26638.63|26638.63|26631.56|26631.56|26638.63|26638.63|26631.56|26631.56|0
1654870250000|2022-06-10 14:10:50|26620.96|26620.96|26623.59|26623.59|26630.66|26630.66|26620.06|26620.06|0
1654870260000|2022-06-10 14:11:00|26620.06|26620.06|26623.59|26623.59|26623.59|26623.59|26620.06|26620.06|0
1654870270000|2022-06-10 14:11:10|26624|26624|26623.7|26623.7|26624|26624|26623.7|26623.7|0
1654870280000|2022-06-10 14:11:20|26627.23|26627.23|26644.91|26644.91|26644.91|26644.91|26627.23|26627.23|0
1654870290000|2022-06-10 14:11:30|26641.37|26641.37|26641.37|26641.37|26641.37|26641.37|26630.77|26630.77|0
1654870310000|2022-06-10 14:11:50|26630.77|26630.77|26634.3|26634.3|26634.3|26634.3|26630.77|26630.77|0
1654870330000|2022-06-10 14:12:10|26637.84|26637.84|26634.3|26634.3|26637.84|26637.84|26634.3|26634.3|0
1654870340000|2022-06-10 14:12:20|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|26637.84|0
1654870350000|2022-06-10 14:12:30|26641.37|26641.37|26644.91|26644.91|26644.91|26644.91|26641.37|26641.37|0
1654870360000|2022-06-10 14:12:40|26644.61|26644.61|26637.54|26637.54|26644.61|26644.61|26637.54|26637.54|0
1654870370000|2022-06-10 14:12:50|26634|26634|26634|26634|26634|26634|26634|26634|0
1654870380000|2022-06-10 14:13:00|26630.47|26630.47|26634|26634|26634|26634|26630.47|26630.47|0
1654870390000|2022-06-10 14:13:10|26648.14|26648.14|26648.14|26648.14|26648.14|26648.14|26644.61|26644.61|0
1654870400000|2022-06-10 14:13:20|26646.64|26646.64|26642.7|26642.7|26646.64|26646.64|26639.16|26639.16|0
1654870410000|2022-06-10 14:13:30|26646.23|26646.23|26646.23|26646.23|26646.23|26646.23|26646.23|26646.23|0
1654870420000|2022-06-10 14:13:40|26649.77|26649.77|26639.16|26639.16|26649.77|26649.77|26639.16|26639.16|0
1654870440000|2022-06-10 14:14:00|26635.63|26635.63|26635.63|26635.63|26635.63|26635.63|26635.63|26635.63|0
1654870450000|2022-06-10 14:14:10|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|26632.09|0
1654870460000|2022-06-10 14:14:20|26635.63|26635.63|26639.16|26639.16|26639.16|26639.16|26635.63|26635.63|0
1654870470000|2022-06-10 14:14:30|26646.23|26646.23|26652.1|26652.1|26652.1|26652.1|26645.03|26645.03|0
1654870490000|2022-06-10 14:14:50|26662.7|26662.7|26662.7|26662.7|26666.24|26666.24|26662.7|26662.7|0
1654870500000|2022-06-10 14:15:00|26655.63|26655.63|26652.1|26652.1|26655.63|26655.63|26648.56|26648.56|0
1654870510000|2022-06-10 14:15:10|26655.63|26655.63|26655.69|26655.69|26655.94|26655.94|26655.33|26655.33|0
1654870520000|2022-06-10 14:15:20|26656.29|26656.29|26657.61|26657.61|26657.61|26657.61|26656.29|26656.29|0
1654870530000|2022-06-10 14:15:30|26658.01|26658.01|26665.08|26665.08|26665.08|26665.08|26658.01|26658.01|0
1654870540000|2022-06-10 14:15:40|26661.55|26661.55|26661.55|26661.55|26661.55|26661.55|26661.55|26661.55|0
1654870550000|2022-06-10 14:15:50|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|26665.08|0
1654870560000|2022-06-10 14:16:00|26661.55|26661.55|26665.08|26665.08|26665.08|26665.08|26661.55|26661.55|0
1654870590000|2022-06-10 14:16:30|26668.62|26668.62|26668.92|26668.92|26668.92|26668.92|26668.32|26668.32|0
1654870600000|2022-06-10 14:16:40|26661.85|26661.85|26665.39|26665.39|26665.39|26665.39|26661.85|26661.85|0
1654870610000|2022-06-10 14:16:50|26665.87|26665.87|26658.8|26658.8|26665.87|26665.87|26655.26|26655.26|0
1654870620000|2022-06-10 14:17:00|26662.33|26662.33|26662.33|26662.33|26662.33|26662.33|26662.33|26662.33|0
1654870640000|2022-06-10 14:17:20|26663.24|26663.24|26664.14|26664.14|26664.14|26664.14|26663.24|26663.24|0
1654870650000|2022-06-10 14:17:30|26660.6|26660.6|26660.6|26660.6|26660.6|26660.6|26660.6|26660.6|0
1654870660000|2022-06-10 14:17:40|26664.14|26664.14|26664.14|26664.14|26664.14|26664.14|26664.14|26664.14|0
1654870670000|2022-06-10 14:17:50|26660.6|26660.6|26660.6|26660.6|26660.6|26660.6|26660.6|26660.6|0
1654870680000|2022-06-10 14:18:00|26657.07|26657.07|26657.07|26657.07|26657.07|26657.07|26657.07|26657.07|0
1654870690000|2022-06-10 14:18:10|26653.53|26653.53|26653.53|26653.53|26653.53|26653.53|26653.53|26653.53|0
1654870700000|2022-06-10 14:18:20|26649.1|26649.1|26652.39|26652.39|26652.39|26652.39|26648.85|26648.85|0
1654870710000|2022-06-10 14:18:30|26655.92|26655.92|26662.99|26662.99|26662.99|26662.99|26655.92|26655.92|0
1654870720000|2022-06-10 14:18:40|26659.46|26659.46|26662.99|26662.99|26662.99|26662.99|26659.46|26659.46|0
1654870730000|2022-06-10 14:18:50|26663.59|26663.59|26663.59|26663.59|26663.59|26663.59|26663.59|26663.59|0
1654870750000|2022-06-10 14:19:10|26663.84|26663.84|26663.84|26663.84|26663.84|26663.84|26663.84|26663.84|0
1654870770000|2022-06-10 14:19:30|26664.25|26664.25|26660.71|26660.71|26664.25|26664.25|26660.71|26660.71|0
1654870780000|2022-06-10 14:19:40|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|0
1654870790000|2022-06-10 14:19:50|26660.71|26660.71|26660.71|26660.71|26660.71|26660.71|26660.71|26660.71|0
1654870800000|2022-06-10 14:20:00|26659.81|26659.81|26659.81|26659.81|26659.81|26659.81|26659.81|26659.81|0
1654870810000|2022-06-10 14:20:10|26656.28|26656.28|26652.74|26652.74|26656.28|26656.28|26652.74|26652.74|0
1654870820000|2022-06-10 14:20:20|26649.21|26649.21|26638.6|26638.6|26649.21|26649.21|26638.6|26638.6|0
1654870830000|2022-06-10 14:20:30|26631.53|26631.53|26631.23|26631.23|26631.53|26631.53|26631.23|26631.23|0
1654870840000|2022-06-10 14:20:40|26624.16|26624.16|26631.23|26631.23|26631.23|26631.23|26624.16|26624.16|0
1654870850000|2022-06-10 14:20:50|26638.3|26638.3|26638.3|26638.3|26638.3|26638.3|26638.3|26638.3|0
1654870870000|2022-06-10 14:21:10|26631.23|26631.23|26631.23|26631.23|26631.23|26631.23|26631.23|26631.23|0
1654870880000|2022-06-10 14:21:20|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|26630.93|0
1654870890000|2022-06-10 14:21:30|26631.53|26631.53|26631.83|26631.83|26631.83|26631.83|26631.53|26631.53|0
1654870900000|2022-06-10 14:21:40|26624.76|26624.76|26631.83|26631.83|26631.83|26631.83|26624.76|26624.76|0
1654870910000|2022-06-10 14:21:50|26628.3|26628.3|26628.3|26628.3|26628.3|26628.3|26628.3|26628.3|0
1654870920000|2022-06-10 14:22:00|26631.83|26631.83|26631.83|26631.83|26631.83|26631.83|26631.83|26631.83|0
1654870950000|2022-06-10 14:22:30|26642.44|26642.44|26653.04|26653.04|26653.04|26653.04|26642.44|26642.44|0
1654870960000|2022-06-10 14:22:40|26649.51|26649.51|26653.04|26653.04|26653.04|26653.04|26649.51|26649.51|0
1654870970000|2022-06-10 14:22:50|26656.58|26656.58|26656.58|26656.58|26656.58|26656.58|26656.58|26656.58|0
1654870980000|2022-06-10 14:23:00|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|26660.11|0
1654871000000|2022-06-10 14:23:20|26660.41|26660.41|26667.78|26667.78|26667.78|26667.78|26660.41|26660.41|0
1654871010000|2022-06-10 14:23:30|26668.38|26668.38|26668.38|26668.38|26668.38|26668.38|26668.38|26668.38|0
1654871030000|2022-06-10 14:23:50|26664.85|26664.85|26668.38|26668.38|26668.38|26668.38|26664.85|26664.85|0
1654871040000|2022-06-10 14:24:00|26664.85|26664.85|26665.45|26665.45|26665.45|26665.45|26664.85|26664.85|0
1654871050000|2022-06-10 14:24:10|26665.15|26665.15|26665.15|26665.15|26665.15|26665.15|26665.15|26665.15|0
1654871060000|2022-06-10 14:24:20|26658.08|26658.08|26649.21|26649.21|26658.08|26658.08|26649.21|26649.21|0
1654871070000|2022-06-10 14:24:30|26642.14|26642.14|26652.74|26652.74|26652.74|26652.74|26642.14|26642.14|0
1654871080000|2022-06-10 14:24:40|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|26645.67|26645.67|0
1654871100000|2022-06-10 14:25:00|26645.67|26645.67|26645.67|26645.67|26645.67|26645.67|26645.67|26645.67|0
1654871110000|2022-06-10 14:25:10|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|26649.21|0
1654871120000|2022-06-10 14:25:20|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|26656.28|0
1654871160000|2022-06-10 14:26:00|26663.34|26663.34|26659.81|26659.81|26663.34|26663.34|26659.81|26659.81|0
1654871170000|2022-06-10 14:26:10|26660.41|26660.41|26660.41|26660.41|26660.41|26660.41|26660.41|26660.41|0
1654871180000|2022-06-10 14:26:20|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|0
1654871230000|2022-06-10 14:27:10|26660.41|26660.41|26653.34|26653.34|26660.41|26660.41|26653.34|26653.34|0
1654871250000|2022-06-10 14:27:30|26656.88|26656.88|26660.41|26660.41|26660.41|26660.41|26656.88|26656.88|0
1654871260000|2022-06-10 14:27:40|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|26653.34|26653.34|0
1654871270000|2022-06-10 14:27:50|26653.34|26653.34|26649.21|26649.21|26653.34|26653.34|26645.67|26645.67|0
1654871280000|2022-06-10 14:28:00|26648.9|26648.9|26649.81|26649.81|26649.81|26649.81|26648.9|26648.9|0
1654871290000|2022-06-10 14:28:10|26646.27|26646.27|26649.81|26649.81|26649.81|26649.81|26646.27|26646.27|0
1654871300000|2022-06-10 14:28:20|26642.74|26642.74|26639.2|26639.2|26642.74|26642.74|26639.2|26639.2|0
1654871310000|2022-06-10 14:28:30|26638.79|26638.79|26638.79|26638.79|26638.79|26638.79|26638.79|26638.79|0
1654871320000|2022-06-10 14:28:40|26642.33|26642.33|26642.03|26642.03|26642.33|26642.33|26642.03|26642.03|0
1654871330000|2022-06-10 14:28:50|26645.56|26645.56|26642.03|26642.03|26645.56|26645.56|26642.03|26642.03|0
1654871350000|2022-06-10 14:29:10|26652.63|26652.63|26652.63|26652.63|26652.63|26652.63|26652.63|26652.63|0
1654871360000|2022-06-10 14:29:20|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|0
1654871370000|2022-06-10 14:29:30|26652.63|26652.63|26657.67|26657.67|26657.67|26657.67|26652.63|26652.63|0
1654871380000|2022-06-10 14:29:40|26658.57|26658.57|26658.57|26658.57|26658.57|26658.57|26658.57|26658.57|0
1654871390000|2022-06-10 14:29:50|26665.64|26665.64|26657.67|26657.67|26665.64|26665.64|26657.67|26657.67|0
1654871400000|2022-06-10 14:30:00|26661.2|26661.2|26661.2|26661.2|26661.2|26661.2|26661.2|26661.2|0
1654871410000|2022-06-10 14:30:10|26657.67|26657.67|26657.67|26657.67|26657.67|26657.67|26657.67|26657.67|0
1654871430000|2022-06-10 14:30:30|26664.74|26664.74|26665.34|26665.34|26665.34|26665.34|26664.74|26664.74|0
1654871440000|2022-06-10 14:30:40|26672.41|26672.41|26679.48|26679.48|26679.48|26679.48|26668.87|26668.87|0
1654871450000|2022-06-10 14:30:50|26672.41|26672.41|26672.41|26672.41|26672.41|26672.41|26672.41|26672.41|0
1654871460000|2022-06-10 14:31:00|26675.94|26675.94|26668.57|26668.57|26675.94|26675.94|26668.57|26668.57|0
1654871470000|2022-06-10 14:31:10|26665.04|26665.04|26661.5|26661.5|26665.04|26665.04|26661.5|26661.5|0
1654871480000|2022-06-10 14:31:20|26665.04|26665.04|26665.04|26665.04|26665.04|26665.04|26665.04|26665.04|0
1654871510000|2022-06-10 14:31:50|26668.57|26668.57|26668.57|26668.57|26668.57|26668.57|26668.57|26668.57|0
1654871520000|2022-06-10 14:32:00|26672.11|26672.11|26672.11|26672.11|26672.11|26672.11|26672.11|26672.11|0
1654871570000|2022-06-10 14:32:50|26675.64|26675.64|26675.64|26675.64|26675.64|26675.64|26675.64|26675.64|0
1654871580000|2022-06-10 14:33:00|26675.94|26675.94|26674.74|26674.74|26675.94|26675.94|26674.74|26674.74|0
1654871590000|2022-06-10 14:33:10|26678.28|26678.28|26678.28|26678.28|26678.28|26678.28|26678.28|26678.28|0
1654871610000|2022-06-10 14:33:30|26678.69|26678.69|26689.29|26689.29|26689.29|26689.29|26678.69|26678.69|0
1654871620000|2022-06-10 14:33:40|26692.83|26692.83|26692.83|26692.83|26692.83|26692.83|26692.83|26692.83|0
1654871630000|2022-06-10 14:33:50|26696.36|26696.36|26696.36|26696.36|26696.36|26696.36|26696.36|26696.36|0
1654871640000|2022-06-10 14:34:00|26699.9|26699.9|26700.31|26700.31|26700.31|26700.31|26699.9|26699.9|0
1654871650000|2022-06-10 14:34:10|26703.84|26703.84|26700.72|26700.72|26703.84|26703.84|26700.31|26700.31|0
1654871660000|2022-06-10 14:34:20|26704.25|26704.25|26704.55|26704.55|26704.55|26704.55|26704.25|26704.25|0
1654871670000|2022-06-10 14:34:30|26708.09|26708.09|26708.09|26708.09|26708.09|26708.09|26708.09|26708.09|0
1654871680000|2022-06-10 14:34:40|26711.62|26711.62|26707.79|26707.79|26711.62|26711.62|26707.79|26707.79|0
1654871690000|2022-06-10 14:34:50|26711.32|26711.32|26711.32|26711.32|26711.32|26711.32|26711.32|26711.32|0
1654871700000|2022-06-10 14:35:00|26707.79|26707.79|26707.79|26707.79|26707.79|26707.79|26707.79|26707.79|0
1654871710000|2022-06-10 14:35:10|26711.32|26711.32|26711.32|26711.32|26711.32|26711.32|26707.79|26707.79|0
1654871720000|2022-06-10 14:35:20|26707.79|26707.79|26714.85|26714.85|26714.85|26714.85|26707.79|26707.79|0
1654871730000|2022-06-10 14:35:30|26721.92|26721.92|26721.92|26721.92|26721.92|26721.92|26721.92|26721.92|0
1654871740000|2022-06-10 14:35:40|26725.46|26725.46|26726.06|26726.06|26726.06|26726.06|26725.46|26725.46|0
1654871750000|2022-06-10 14:35:50|26733.13|26733.13|26733.13|26733.13|26733.13|26733.13|26726.06|26726.06|0
1654871760000|2022-06-10 14:36:00|26740.2|26740.2|26740.8|26740.8|26740.8|26740.8|26740.2|26740.2|0
1654871770000|2022-06-10 14:36:10|26744.34|26744.34|26740.8|26740.8|26744.34|26744.34|26740.8|26740.8|0
1654871780000|2022-06-10 14:36:20|26737.27|26737.27|26731.02|26731.02|26738.09|26738.09|26731.02|26731.02|0
1654871800000|2022-06-10 14:36:40|26734.55|26734.55|26734.55|26734.55|26734.55|26734.55|26734.55|26734.55|0
1654871810000|2022-06-10 14:36:50|26745.16|26745.16|26745.16|26745.16|26745.16|26745.16|26745.16|26745.16|0
1654871820000|2022-06-10 14:37:00|26741.62|26741.62|26734.55|26734.55|26741.62|26741.62|26734.55|26734.55|0
1654871830000|2022-06-10 14:37:10|26738.09|26738.09|26734.55|26734.55|26741.62|26741.62|26734.55|26734.55|0
1654871840000|2022-06-10 14:37:20|26731.02|26731.02|26734.55|26734.55|26734.55|26734.55|26727.48|26727.48|0
1654871860000|2022-06-10 14:37:40|26734.79|26734.79|26734.79|26734.79|26734.79|26734.79|26734.79|26734.79|0
1654871880000|2022-06-10 14:38:00|26741.86|26741.86|26738.33|26738.33|26741.86|26741.86|26738.33|26738.33|0
1654871890000|2022-06-10 14:38:10|26741.86|26741.86|26741.86|26741.86|26741.86|26741.86|26741.86|26741.86|0
1654871900000|2022-06-10 14:38:20|26745.4|26745.4|26745.4|26745.4|26745.4|26745.4|26745.4|26745.4|0
1654871920000|2022-06-10 14:38:40|26748.93|26748.93|26752.47|26752.47|26752.47|26752.47|26748.93|26748.93|0
1654871930000|2022-06-10 14:38:50|26756.3|26756.3|26756.3|26756.3|26756.3|26756.3|26756.3|26756.3|0
1654871950000|2022-06-10 14:39:10|26759.84|26759.84|26759.84|26759.84|26759.84|26759.84|26759.84|26759.84|0
1654871980000|2022-06-10 14:39:40|26770.44|26770.44|26774.28|26774.28|26774.28|26774.28|26770.44|26770.44|0
1654871990000|2022-06-10 14:39:50|26777.81|26777.81|26779.34|26779.34|26779.34|26779.34|26777.81|26777.81|0
1654872000000|2022-06-10 14:40:00|26782.88|26782.88|26782.88|26782.88|26782.88|26782.88|26779.34|26779.34|0
1654872010000|2022-06-10 14:40:10|26786.41|26786.41|26782.88|26782.88|26786.41|26786.41|26782.88|26782.88|0
1654872020000|2022-06-10 14:40:20|26782.58|26782.58|26768.44|26768.44|26782.58|26782.58|26764.9|26764.9|0
1654872050000|2022-06-10 14:40:50|26761.37|26761.37|26761.37|26761.37|26761.37|26761.37|26761.37|26761.37|0
1654872060000|2022-06-10 14:41:00|26760.96|26760.96|26761.37|26761.37|26761.37|26761.37|26760.96|26760.96|0
1654872070000|2022-06-10 14:41:10|26764.9|26764.9|26765.2|26765.2|26765.2|26765.2|26764.9|26764.9|0
1654872080000|2022-06-10 14:41:20|26765.69|26765.69|26765.69|26765.69|26765.69|26765.69|26765.69|26765.69|0
1654872100000|2022-06-10 14:41:40|26769.22|26769.22|26779.83|26779.83|26779.83|26779.83|26769.22|26769.22|0
1654872110000|2022-06-10 14:41:50|26783.36|26783.36|26783.36|26783.36|26783.36|26783.36|26783.36|26783.36|0
1654872120000|2022-06-10 14:42:00|26786.9|26786.9|26786.9|26786.9|26786.9|26786.9|26786.9|26786.9|0
1654872140000|2022-06-10 14:42:20|26787.14|26787.14|26787.14|26787.14|26787.14|26787.14|26787.14|26787.14|0
1654872150000|2022-06-10 14:42:30|26797.74|26797.74|26787.14|26787.14|26797.74|26797.74|26787.14|26787.14|0
1654872180000|2022-06-10 14:43:00|26790.67|26790.67|26790.67|26790.67|26790.67|26790.67|26790.67|26790.67|0
1654872210000|2022-06-10 14:43:30|26787.14|26787.14|26787.14|26787.14|26787.14|26787.14|26787.14|26787.14|0
1654872220000|2022-06-10 14:43:40|26786.84|26786.84|26779.77|26779.77|26786.84|26786.84|26779.77|26779.77|0
1654872240000|2022-06-10 14:44:00|26779.47|26779.47|26779.17|26779.17|26779.47|26779.47|26775.63|26775.63|0
1654872250000|2022-06-10 14:44:10|26778.27|26778.27|26778.27|26778.27|26778.27|26778.27|26778.27|26778.27|0
1654872260000|2022-06-10 14:44:20|26781.8|26781.8|26781.8|26781.8|26785.34|26785.34|26781.8|26781.8|0
1654872270000|2022-06-10 14:44:30|26788.87|26788.87|26788.87|26788.87|26788.87|26788.87|26788.87|26788.87|0
1654872280000|2022-06-10 14:44:40|26792.41|26792.41|26795.94|26795.94|26795.94|26795.94|26792.41|26792.41|0
1654872300000|2022-06-10 14:45:00|26795.34|26795.34|26798.87|26798.87|26798.87|26798.87|26795.34|26795.34|0
1654872310000|2022-06-10 14:45:10|26805.94|26805.94|26802.41|26802.41|26805.94|26805.94|26795.34|26795.34|0
1654872320000|2022-06-10 14:45:20|26809.48|26809.48|26813.01|26813.01|26816.55|26816.55|26809.48|26809.48|0
1654872330000|2022-06-10 14:45:30|26823.62|26823.62|26823.62|26823.62|26827.15|26827.15|26813.01|26813.01|0
1654872350000|2022-06-10 14:45:50|26823.92|26823.92|26830.69|26830.69|26830.99|26830.99|26823.92|26823.92|0
1654872360000|2022-06-10 14:46:00|26827.15|26827.15|26820.08|26820.08|26827.15|26827.15|26820.08|26820.08|0
1654872370000|2022-06-10 14:46:10|26830.69|26830.69|26830.69|26830.69|26830.69|26830.69|26830.69|26830.69|0
1654872380000|2022-06-10 14:46:20|26830.99|26830.99|26830.99|26830.99|26830.99|26830.99|26830.99|26830.99|0
1654872390000|2022-06-10 14:46:30|26834.52|26834.52|26835.12|26835.12|26835.12|26835.12|26834.52|26834.52|0
1654872400000|2022-06-10 14:46:40|26838.66|26838.66|26839.44|26839.44|26842.8|26842.8|26835.73|26835.73|0
1654872410000|2022-06-10 14:46:50|26835.91|26835.91|26835.91|26835.91|26835.91|26835.91|26835.91|26835.91|0
1654872420000|2022-06-10 14:47:00|26839.44|26839.44|26842.98|26842.98|26842.98|26842.98|26839.44|26839.44|0
1654872430000|2022-06-10 14:47:10|26846.51|26846.51|26842.98|26842.98|26846.51|26846.51|26842.98|26842.98|0
1654872440000|2022-06-10 14:47:20|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|26835.61|26835.61|0
1654872450000|2022-06-10 14:47:30|26832.07|26832.07|26831.77|26831.77|26832.07|26832.07|26831.77|26831.77|0
1654872460000|2022-06-10 14:47:40|26842.38|26842.38|26846.51|26846.51|26846.51|26846.51|26842.38|26842.38|0
1654872470000|2022-06-10 14:47:50|26847.33|26847.33|26859.99|26859.99|26859.99|26859.99|26847.33|26847.33|0
1654872480000|2022-06-10 14:48:00|26856.45|26856.45|26860.29|26860.29|26860.29|26860.29|26856.45|26856.45|0
1654872490000|2022-06-10 14:48:10|26856.75|26856.75|26856.75|26856.75|26856.75|26856.75|26856.75|26856.75|0
1654872500000|2022-06-10 14:48:20|26867.36|26867.36|26863.11|26863.11|26867.36|26867.36|26863.11|26863.11|0
1654872510000|2022-06-10 14:48:30|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|26866.65|0
1654872520000|2022-06-10 14:48:40|26863.11|26863.11|26863.41|26863.41|26863.41|26863.41|26863.11|26863.11|0
1654872530000|2022-06-10 14:48:50|26870.48|26870.48|26870.48|26870.48|26870.48|26870.48|26870.48|26870.48|0
1654872540000|2022-06-10 14:49:00|26863.41|26863.41|26870.48|26870.48|26870.48|26870.48|26863.41|26863.41|0
1654872550000|2022-06-10 14:49:10|26870.78|26870.78|26874.32|26874.32|26874.32|26874.32|26870.78|26870.78|0
1654872560000|2022-06-10 14:49:20|26870.78|26870.78|26870.78|26870.78|26870.78|26870.78|26870.78|26870.78|0
1654872570000|2022-06-10 14:49:30|26867.25|26867.25|26870.78|26870.78|26870.78|26870.78|26867.25|26867.25|0
1654872580000|2022-06-10 14:49:40|26877.85|26877.85|26881.69|26881.69|26881.69|26881.69|26874.32|26874.32|0
1654872590000|2022-06-10 14:49:50|26881.99|26881.99|26875.16|26875.16|26881.99|26881.99|26874.92|26874.92|0
1654872600000|2022-06-10 14:50:00|26878.7|26878.7|26878.7|26878.7|26878.7|26878.7|26875.16|26875.16|0
1654872610000|2022-06-10 14:50:10|26882.23|26882.23|26878.7|26878.7|26882.23|26882.23|26878.7|26878.7|0
1654872630000|2022-06-10 14:50:30|26875.16|26875.16|26878.7|26878.7|26878.7|26878.7|26875.16|26875.16|0
1654872640000|2022-06-10 14:50:40|26879|26879|26879|26879|26886.07|26886.07|26879|26879|0
1654872650000|2022-06-10 14:50:50|26889.6|26889.6|26889.6|26889.6|26889.6|26889.6|26889.6|26889.6|0
1654872660000|2022-06-10 14:51:00|26882.53|26882.53|26893.14|26893.14|26893.14|26893.14|26882.53|26882.53|0
1654872670000|2022-06-10 14:51:10|26894.78|26894.78|26905.38|26905.38|26905.38|26905.38|26894.78|26894.78|0
1654872680000|2022-06-10 14:51:20|26915.98|26915.98|26902.75|26902.75|26916.89|26916.89|26902.75|26902.75|0
1654872690000|2022-06-10 14:51:30|26902.99|26902.99|26902.99|26902.99|26902.99|26902.99|26902.99|26902.99|0
1654872700000|2022-06-10 14:51:40|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|26903.4|0
1654872710000|2022-06-10 14:51:50|26906.93|26906.93|26906.93|26906.93|26906.93|26906.93|26906.93|26906.93|0
1654872720000|2022-06-10 14:52:00|26910.47|26910.47|26906.93|26906.93|26910.47|26910.47|26906.93|26906.93|0
1654872730000|2022-06-10 14:52:10|26906.52|26906.52|26896.33|26896.33|26906.93|26906.93|26896.33|26896.33|0
1654872740000|2022-06-10 14:52:20|26903.4|26903.4|26910.47|26910.47|26910.47|26910.47|26903.1|26903.1|0
1654872750000|2022-06-10 14:52:30|26914|26914|26914|26914|26914|26914|26914|26914|0
1654872760000|2022-06-10 14:52:40|26921.07|26921.07|26914|26914|26921.07|26921.07|26910.47|26910.47|0
1654872780000|2022-06-10 14:53:00|26910.47|26910.47|26910.47|26910.47|26910.47|26910.47|26910.47|26910.47|0
1654872790000|2022-06-10 14:53:10|26921.07|26921.07|26924.61|26924.61|26924.61|26924.61|26921.07|26921.07|0
1654872800000|2022-06-10 14:53:20|26928.14|26928.14|26917.54|26917.54|26928.14|26928.14|26917.54|26917.54|0
1654872810000|2022-06-10 14:53:30|26918.36|26918.36|26918.36|26918.36|26918.36|26918.36|26918.36|26918.36|0
1654872820000|2022-06-10 14:53:40|26921.89|26921.89|26921.89|26921.89|26921.89|26921.89|26921.89|26921.89|0
1654872830000|2022-06-10 14:53:50|26925.43|26925.43|26921.89|26921.89|26925.43|26925.43|26921.89|26921.89|0
1654872840000|2022-06-10 14:54:00|26928.96|26928.96|26925.43|26925.43|26932.5|26932.5|26925.43|26925.43|0
1654872850000|2022-06-10 14:54:10|26928.96|26928.96|26925.43|26925.43|26928.96|26928.96|26925.43|26925.43|0
1654872860000|2022-06-10 14:54:20|26928.66|26928.66|26928.66|26928.66|26928.66|26928.66|26928.66|26928.66|0
1654872870000|2022-06-10 14:54:30|26928.36|26928.36|26928.36|26928.36|26928.36|26928.36|26928.36|26928.36|0
1654872880000|2022-06-10 14:54:40|26931.9|26931.9|26949.87|26949.87|26949.87|26949.87|26931.9|26931.9|0
1654872890000|2022-06-10 14:54:50|26946.34|26946.34|26953.41|26953.41|26953.41|26953.41|26942.8|26942.8|0
1654872900000|2022-06-10 14:55:00|26949.87|26949.87|26953.71|26953.71|26953.71|26953.71|26949.87|26949.87|0
1654872910000|2022-06-10 14:55:10|26957.24|26957.24|26953.71|26953.71|26957.24|26957.24|26953.71|26953.71|0
1654872920000|2022-06-10 14:55:20|26960.78|26960.78|26953.71|26953.71|26960.78|26960.78|26950.17|26950.17|0
1654872930000|2022-06-10 14:55:30|26950.17|26950.17|26953.71|26953.71|26953.71|26953.71|26950.17|26950.17|0
1654872940000|2022-06-10 14:55:40|26953.11|26953.11|26953.11|26953.11|26953.11|26953.11|26953.11|26953.11|0
1654872950000|2022-06-10 14:55:50|26952.86|26952.86|26952.86|26952.86|26952.86|26952.86|26952.86|26952.86|0
1654872960000|2022-06-10 14:56:00|26956.4|26956.4|26959.93|26959.93|26967|26967|26956.4|26956.4|0
1654872970000|2022-06-10 14:56:10|26963.47|26963.47|26967|26967|26967|26967|26963.47|26963.47|0
1654872980000|2022-06-10 14:56:20|26970.54|26970.54|26956.4|26956.4|26970.54|26970.54|26956.4|26956.4|0
1654872990000|2022-06-10 14:56:30|26959.93|26959.93|26956.4|26956.4|26963.47|26963.47|26956.4|26956.4|0
1654873000000|2022-06-10 14:56:40|26955.5|26955.5|26951.96|26951.96|26955.5|26955.5|26951.96|26951.96|0
1654873010000|2022-06-10 14:56:50|26955.5|26955.5|26955.5|26955.5|26955.5|26955.5|26955.5|26955.5|0
1654873020000|2022-06-10 14:57:00|26951.96|26951.96|26944.89|26944.89|26951.96|26951.96|26944.89|26944.89|0
1654873030000|2022-06-10 14:57:10|26948.43|26948.43|26937.82|26937.82|26948.43|26948.43|26937.82|26937.82|0
1654873040000|2022-06-10 14:57:20|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|26938.07|0
1654873050000|2022-06-10 14:57:30|26959.27|26959.27|26948.67|26948.67|26959.27|26959.27|26945.13|26945.13|0
1654873060000|2022-06-10 14:57:40|26941.6|26941.6|26948.67|26948.67|26948.67|26948.67|26941.6|26941.6|0
1654873070000|2022-06-10 14:57:50|26948.37|26948.37|26955.44|26955.44|26955.44|26955.44|26944.83|26944.83|0
1654873080000|2022-06-10 14:58:00|26955.14|26955.14|26951.3|26951.3|26955.14|26955.14|26947.77|26947.77|0
1654873090000|2022-06-10 14:58:10|26958.37|26958.37|26961.91|26961.91|26961.91|26961.91|26954.84|26954.84|0
1654873100000|2022-06-10 14:58:20|26972.51|26972.51|26948.18|26948.18|26972.51|26972.51|26947.77|26947.77|0
1654873110000|2022-06-10 14:58:30|26951.71|26951.71|26951.71|26951.71|26951.71|26951.71|26948.18|26948.18|0
1654873120000|2022-06-10 14:58:40|26965.85|26965.85|26958.78|26958.78|26965.85|26965.85|26958.78|26958.78|0
1654873130000|2022-06-10 14:58:50|26955.25|26955.25|26955.25|26955.25|26955.25|26955.25|26955.25|26955.25|0
1654873140000|2022-06-10 14:59:00|26958.78|26958.78|26943.87|26943.87|26958.78|26958.78|26943.63|26943.63|0
1654873150000|2022-06-10 14:59:10|26940.34|26940.34|26933.27|26933.27|26940.34|26940.34|26933.27|26933.27|0
1654873160000|2022-06-10 14:59:20|26932.86|26932.86|26932.86|26932.86|26936.4|26936.4|26932.86|26932.86|0
1654873170000|2022-06-10 14:59:30|26931.36|26931.36|26927.82|26927.82|26931.36|26931.36|26927.82|26927.82|0
1654873180000|2022-06-10 14:59:40|26924.29|26924.29|26927.82|26927.82|26927.82|26927.82|26920.75|26920.75|0
1654873190000|2022-06-10 14:59:50|26926.62|26926.62|26923.09|26923.09|26926.62|26926.62|26923.09|26923.09|0
1654873200000|2022-06-10 15:00:00|26919.55|26919.55|26915.5|26915.5|26919.85|26919.85|26911.96|26911.96|0
1654873210000|2022-06-10 15:00:10|26919.03|26919.03|26915.5|26915.5|26919.03|26919.03|26915.5|26915.5|0
1654873220000|2022-06-10 15:00:20|26911.96|26911.96|26919.03|26919.03|26919.03|26919.03|26908.43|26908.43|0
1654873230000|2022-06-10 15:00:30|26918.62|26918.62|26922.16|26922.16|26922.16|26922.16|26918.62|26918.62|0
1654873240000|2022-06-10 15:00:40|26922.46|26922.46|26918.92|26918.92|26922.46|26922.46|26918.92|26918.92|0
1654873250000|2022-06-10 15:00:50|26915.39|26915.39|26918.92|26918.92|26918.92|26918.92|26915.39|26915.39|0
1654873260000|2022-06-10 15:01:00|26922.46|26922.46|26918.92|26918.92|26922.46|26922.46|26918.92|26918.92|0
1654873280000|2022-06-10 15:01:20|26915.39|26915.39|26911.85|26911.85|26915.39|26915.39|26911.85|26911.85|0
1654873290000|2022-06-10 15:01:30|26915.39|26915.39|26908.32|26908.32|26915.39|26915.39|26908.32|26908.32|0
1654873300000|2022-06-10 15:01:40|26901.25|26901.25|26901.25|26901.25|26901.25|26901.25|26901.25|26901.25|0
1654873310000|2022-06-10 15:01:50|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|0
1654873320000|2022-06-10 15:02:00|26901.25|26901.25|26902.45|26902.45|26905.99|26905.99|26901.25|26901.25|0
1654873330000|2022-06-10 15:02:10|26905.99|26905.99|26905.99|26905.99|26905.99|26905.99|26905.99|26905.99|0
1654873340000|2022-06-10 15:02:20|26909.52|26909.52|26912.81|26912.81|26912.81|26912.81|26909.28|26909.28|0
1654873360000|2022-06-10 15:02:40|26916.35|26916.35|26916.35|26916.35|26916.35|26916.35|26916.35|26916.35|0
1654873370000|2022-06-10 15:02:50|26917.85|26917.85|26917.85|26917.85|26917.85|26917.85|26917.85|26917.85|0
1654873380000|2022-06-10 15:03:00|26918.67|26918.67|26922.2|26922.2|26929.27|26929.27|26918.67|26918.67|0
1654873390000|2022-06-10 15:03:10|26929.27|26929.27|26925.74|26925.74|26929.27|26929.27|26925.74|26925.74|0
1654873400000|2022-06-10 15:03:20|26936.34|26936.34|26932.81|26932.81|26939.88|26939.88|26929.27|26929.27|0
1654873410000|2022-06-10 15:03:30|26933.11|26933.11|26943.71|26943.71|26943.71|26943.71|26933.11|26933.11|0
1654873420000|2022-06-10 15:03:40|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|0
1654873430000|2022-06-10 15:03:50|26936.64|26936.64|26936.64|26936.64|26940.18|26940.18|26936.64|26936.64|0
1654873440000|2022-06-10 15:04:00|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|26940.18|0
1654873450000|2022-06-10 15:04:10|26943.71|26943.71|26944.53|26944.53|26944.53|26944.53|26943.71|26943.71|0
1654873460000|2022-06-10 15:04:20|26941|26941|26944.53|26944.53|26944.53|26944.53|26941|26941|0
1654873470000|2022-06-10 15:04:30|26948.07|26948.07|26948.07|26948.07|26948.07|26948.07|26948.07|26948.07|0
1654873480000|2022-06-10 15:04:40|26947.66|26947.66|26948.07|26948.07|26951.6|26951.6|26947.66|26947.66|0
1654873490000|2022-06-10 15:04:50|26944.53|26944.53|26948.07|26948.07|26948.07|26948.07|26944.53|26944.53|0
1654873500000|2022-06-10 15:05:00|26947.77|26947.77|26944.23|26944.23|26947.77|26947.77|26944.23|26944.23|0
1654873510000|2022-06-10 15:05:10|26940.7|26940.7|26937.16|26937.16|26940.7|26940.7|26937.16|26937.16|0
1654873520000|2022-06-10 15:05:20|26933.63|26933.63|26933.63|26933.63|26933.63|26933.63|26933.63|26933.63|0
1654873530000|2022-06-10 15:05:30|26930.09|26930.09|26930.09|26930.09|26930.09|26930.09|26926.56|26926.56|0
1654873550000|2022-06-10 15:05:50|26929.49|26929.49|26922.42|26922.42|26929.49|26929.49|26918.89|26918.89|0
1654873560000|2022-06-10 15:06:00|26925.96|26925.96|26925.96|26925.96|26929.49|26929.49|26925.96|26925.96|0
1654873570000|2022-06-10 15:06:10|26929.49|26929.49|26929.49|26929.49|26929.49|26929.49|26929.49|26929.49|0
1654873580000|2022-06-10 15:06:20|26925.96|26925.96|26929.49|26929.49|26929.49|26929.49|26925.96|26925.96|0
1654873590000|2022-06-10 15:06:30|26933.03|26933.03|26925.06|26925.06|26933.03|26933.03|26925.06|26925.06|0
1654873600000|2022-06-10 15:06:40|26932.13|26932.13|26936.07|26936.07|26936.07|26936.07|26932.13|26932.13|0
1654873610000|2022-06-10 15:06:50|26932.54|26932.54|26932.29|26932.29|26932.54|26932.54|26932.29|26932.29|0
1654873620000|2022-06-10 15:07:00|26935.83|26935.83|26939.36|26939.36|26939.36|26939.36|26935.83|26935.83|0
1654873630000|2022-06-10 15:07:10|26939.97|26939.97|26944.1|26944.1|26944.1|26944.1|26939.97|26939.97|0
1654873650000|2022-06-10 15:07:30|26947.64|26947.64|26951.17|26951.17|26954.71|26954.71|26947.64|26947.64|0
1654873660000|2022-06-10 15:07:40|26947.64|26947.64|26951.17|26951.17|26958.24|26958.24|26947.64|26947.64|0
1654873670000|2022-06-10 15:07:50|26954.71|26954.71|26968.85|26968.85|26968.85|26968.85|26951.17|26951.17|0
1654873680000|2022-06-10 15:08:00|26975.92|26975.92|26975.92|26975.92|26975.92|26975.92|26975.92|26975.92|0
1654873690000|2022-06-10 15:08:10|26982.98|26982.98|26982.98|26982.98|26982.98|26982.98|26982.98|26982.98|0
1654873700000|2022-06-10 15:08:20|26986.52|26986.52|26982.98|26982.98|26986.52|26986.52|26982.98|26982.98|0
1654873740000|2022-06-10 15:09:00|26979.45|26979.45|26980.05|26980.05|26980.05|26980.05|26979.45|26979.45|0
1654873750000|2022-06-10 15:09:10|26976.52|26976.52|26980.05|26980.05|26980.05|26980.05|26976.52|26976.52|0
1654873760000|2022-06-10 15:09:20|26983.59|26983.59|26987.12|26987.12|26994.19|26994.19|26983.59|26983.59|0
1654873770000|2022-06-10 15:09:30|26990.66|26990.66|26976.52|26976.52|26994.19|26994.19|26976.52|26976.52|0
1654873800000|2022-06-10 15:10:00|26972.98|26972.98|26972.98|26972.98|26972.98|26972.98|26972.98|26972.98|0
1654873810000|2022-06-10 15:10:10|26976.52|26976.52|26976.52|26976.52|26976.52|26976.52|26976.52|26976.52|0
1654873820000|2022-06-10 15:10:20|26972.98|26972.98|26972.98|26972.98|26972.98|26972.98|26972.98|26972.98|0
1654873830000|2022-06-10 15:10:30|26976.52|26976.52|26965.91|26965.91|26976.52|26976.52|26965.91|26965.91|0
1654873840000|2022-06-10 15:10:40|26962.38|26962.38|26957.04|26957.04|26962.38|26962.38|26957.04|26957.04|0
1654873850000|2022-06-10 15:10:50|26964.11|26964.11|26971.18|26971.18|26971.18|26971.18|26964.11|26964.11|0
1654873860000|2022-06-10 15:11:00|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|0
1654873870000|2022-06-10 15:11:10|26975.31|26975.31|26975.31|26975.31|26975.31|26975.31|26975.31|26975.31|0
1654873880000|2022-06-10 15:11:20|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|26971.78|0
1654873890000|2022-06-10 15:11:30|26968.24|26968.24|26968.24|26968.24|26968.24|26968.24|26968.24|26968.24|0
1654873900000|2022-06-10 15:11:40|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|0
1654873910000|2022-06-10 15:11:50|26957.34|26957.34|26957.34|26957.34|26957.34|26957.34|26957.34|26957.34|0
1654873930000|2022-06-10 15:12:10|26964.41|26964.41|26967.94|26967.94|26967.94|26967.94|26964.41|26964.41|0
1654873940000|2022-06-10 15:12:20|26971.48|26971.48|26960.87|26960.87|26971.48|26971.48|26960.87|26960.87|0
1654873950000|2022-06-10 15:12:30|26971.48|26971.48|26964.41|26964.41|26971.48|26971.48|26964.41|26964.41|0
1654873960000|2022-06-10 15:12:40|26971.48|26971.48|26967.94|26967.94|26971.48|26971.48|26967.94|26967.94|0
1654873970000|2022-06-10 15:12:50|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|0
1654873980000|2022-06-10 15:13:00|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|26967.94|0
1654873990000|2022-06-10 15:13:10|26968.43|26968.43|26968.43|26968.43|26968.43|26968.43|26968.43|26968.43|0
1654874020000|2022-06-10 15:13:40|26979.03|26979.03|26982.57|26982.57|26982.57|26982.57|26979.03|26979.03|0
1654874030000|2022-06-10 15:13:50|26982.16|26982.16|26985.88|26985.88|26985.88|26985.88|26971.14|26971.14|0
1654874040000|2022-06-10 15:14:00|26989.42|26989.42|26989.42|26989.42|26989.42|26989.42|26989.42|26989.42|0
1654874060000|2022-06-10 15:14:20|26985.88|26985.88|26978.81|26978.81|26985.88|26985.88|26978.81|26978.81|0
1654874080000|2022-06-10 15:14:40|26985.88|26985.88|26989.42|26989.42|26989.42|26989.42|26985.88|26985.88|0
1654874090000|2022-06-10 15:14:50|26989.72|26989.72|26989.72|26989.72|26989.72|26989.72|26989.72|26989.72|0
1654874100000|2022-06-10 15:15:00|26986.18|26986.18|26982.65|26982.65|26986.18|26986.18|26982.65|26982.65|0
1654874110000|2022-06-10 15:15:10|26989.72|26989.72|26993.25|26993.25|26996.79|26996.79|26989.72|26989.72|0
1654874140000|2022-06-10 15:15:40|26992.65|26992.65|26989.12|26989.12|26992.65|26992.65|26989.12|26989.12|0
1654874150000|2022-06-10 15:15:50|26982.05|26982.05|26978.51|26978.51|26982.05|26982.05|26978.51|26978.51|0
1654874160000|2022-06-10 15:16:00|26985.58|26985.58|26989.12|26989.12|26989.12|26989.12|26982.05|26982.05|0
1654874170000|2022-06-10 15:16:10|26992.65|26992.65|26985.58|26985.58|26992.65|26992.65|26985.58|26985.58|0
1654874180000|2022-06-10 15:16:20|26989.12|26989.12|26982.29|26982.29|26989.36|26989.36|26982.29|26982.29|0
1654874190000|2022-06-10 15:16:30|26978.76|26978.76|26974.92|26974.92|26978.76|26978.76|26974.92|26974.92|0
1654874200000|2022-06-10 15:16:40|26975.22|26975.22|26975.22|26975.22|26975.22|26975.22|26975.22|26975.22|0
1654874210000|2022-06-10 15:16:50|26971.69|26971.69|26964.62|26964.62|26971.69|26971.69|26964.62|26964.62|0
1654874220000|2022-06-10 15:17:00|26961.08|26961.08|26961.08|26961.08|26961.08|26961.08|26961.08|26961.08|0
1654874230000|2022-06-10 15:17:10|26960.78|26960.78|26960.78|26960.78|26960.78|26960.78|26960.78|26960.78|0
1654874240000|2022-06-10 15:17:20|26957.25|26957.25|26957.25|26957.25|26957.25|26957.25|26943.11|26943.11|0
1654874250000|2022-06-10 15:17:30|26964.32|26964.32|26960.78|26960.78|26964.32|26964.32|26957.25|26957.25|0
1654874260000|2022-06-10 15:17:40|26957.25|26957.25|26960.85|26960.85|26960.85|26960.85|26957.25|26957.25|0
1654874270000|2022-06-10 15:17:50|26964.39|26964.39|26964.39|26964.39|26964.39|26964.39|26964.39|26964.39|0
1654874280000|2022-06-10 15:18:00|26963.78|26963.78|26966|26966|26968.93|26968.93|26963.78|26963.78|0
1654874290000|2022-06-10 15:18:10|26962.46|26962.46|26962.27|26962.27|26965.4|26965.4|26961.86|26961.86|0
1654874300000|2022-06-10 15:18:20|26958.74|26958.74|26958.74|26958.74|26958.74|26958.74|26958.74|26958.74|0
1654874310000|2022-06-10 15:18:30|26965.81|26965.81|26965.81|26965.81|26965.81|26965.81|26965.81|26965.81|0
1654874320000|2022-06-10 15:18:40|26962.27|26962.27|26955.2|26955.2|26962.27|26962.27|26955.2|26955.2|0
1654874330000|2022-06-10 15:18:50|26951.67|26951.67|26948.13|26948.13|26951.67|26951.67|26948.13|26948.13|0
1654874340000|2022-06-10 15:19:00|26947.83|26947.83|26947.83|26947.83|26947.83|26947.83|26937.23|26937.23|0
1654874350000|2022-06-10 15:19:10|26954.9|26954.9|26954.9|26954.9|26954.9|26954.9|26954.9|26954.9|0
1654874360000|2022-06-10 15:19:20|26958.44|26958.44|26959.28|26959.28|26959.28|26959.28|26958.44|26958.44|0
1654874370000|2022-06-10 15:19:30|26962.81|26962.81|26959.58|26959.58|26970.18|26970.18|26959.58|26959.58|0
1654874380000|2022-06-10 15:19:40|26959.88|26959.88|26977.55|26977.55|26977.55|26977.55|26959.88|26959.88|0
1654874390000|2022-06-10 15:19:50|26984.62|26984.62|26984.62|26984.62|26984.62|26984.62|26984.62|26984.62|0
1654874400000|2022-06-10 15:20:00|26988.16|26988.16|26988.76|26988.76|26992.29|26992.29|26988.16|26988.16|0
1654874410000|2022-06-10 15:20:10|26985.22|26985.22|26985.22|26985.22|26985.22|26985.22|26985.22|26985.22|0
1654874420000|2022-06-10 15:20:20|26985.53|26985.53|26985.53|26985.53|26985.53|26985.53|26985.53|26985.53|0
1654874430000|2022-06-10 15:20:30|26992.6|26992.6|26978.46|26978.46|26992.6|26992.6|26978.46|26978.46|0
1654874440000|2022-06-10 15:20:40|26985.53|26985.53|26985.22|26985.22|26985.53|26985.53|26985.22|26985.22|0
1654874450000|2022-06-10 15:20:50|26988.76|26988.76|26985.22|26985.22|26992.29|26992.29|26985.22|26985.22|0
1654874460000|2022-06-10 15:21:00|26992.29|26992.29|26988.76|26988.76|26992.29|26992.29|26988.76|26988.76|0
1654874470000|2022-06-10 15:21:10|26981.69|26981.69|26985.22|26985.22|26985.22|26985.22|26981.69|26981.69|0
1654874480000|2022-06-10 15:21:20|26984.92|26984.92|26985.22|26985.22|26985.22|26985.22|26984.92|26984.92|0
1654874490000|2022-06-10 15:21:30|26981.69|26981.69|26998.76|26998.76|26998.76|26998.76|26981.69|26981.69|0
1654874500000|2022-06-10 15:21:40|26995.23|26995.23|26995.23|26995.23|26998.76|26998.76|26995.23|26995.23|0
1654874510000|2022-06-10 15:21:50|26998.76|26998.76|27002.3|27002.3|27002.3|27002.3|26995.23|26995.23|0
1654874520000|2022-06-10 15:22:00|26998.76|26998.76|27005.83|27005.83|27005.83|27005.83|26998.76|26998.76|0
1654874530000|2022-06-10 15:22:10|26998.76|26998.76|26998.46|26998.46|27002.3|27002.3|26995.23|26995.23|0
1654874540000|2022-06-10 15:22:20|26994.93|26994.93|26994.93|26994.93|26994.93|26994.93|26994.93|26994.93|0
1654874550000|2022-06-10 15:22:30|26993.43|26993.43|26989.89|26989.89|26993.43|26993.43|26986.36|26986.36|0
1654874570000|2022-06-10 15:22:50|26993.43|26993.43|26986.36|26986.36|26993.43|26993.43|26986.36|26986.36|0
1654874580000|2022-06-10 15:23:00|26986.6|26986.6|26986.6|26986.6|26986.6|26986.6|26986.6|26986.6|0
1654874590000|2022-06-10 15:23:10|26986.11|26986.11|26986.11|26986.11|26986.11|26986.11|26986.11|26986.11|0
1654874600000|2022-06-10 15:23:20|26989.65|26989.65|26989.89|26989.89|26989.89|26989.89|26989.65|26989.65|0
1654874610000|2022-06-10 15:23:30|26986.36|26986.36|26985.76|26985.76|26989.89|26989.89|26985.76|26985.76|0
1654874620000|2022-06-10 15:23:40|26986.06|26986.06|26985.76|26985.76|26986.06|26986.06|26985.76|26985.76|0
1654874640000|2022-06-10 15:24:00|26982.22|26982.22|26982.22|26982.22|26982.22|26982.22|26982.22|26982.22|0
1654874650000|2022-06-10 15:24:10|26971.62|26971.62|26974.55|26974.55|26978.69|26978.69|26971.02|26971.02|0
1654874660000|2022-06-10 15:24:20|26973.84|26973.84|26974.25|26974.25|26974.25|26974.25|26973.84|26973.84|0
1654874670000|2022-06-10 15:24:30|26977.78|26977.78|26985.15|26985.15|26985.15|26985.15|26977.78|26977.78|0
1654874680000|2022-06-10 15:24:40|26981.62|26981.62|26981.62|26981.62|26985.15|26985.15|26981.62|26981.62|0
1654874690000|2022-06-10 15:24:50|26977.78|26977.78|26977.78|26977.78|26981.32|26981.32|26977.78|26977.78|0
1654874700000|2022-06-10 15:25:00|26974.25|26974.25|26959.27|26959.27|26974.25|26974.25|26953.04|26953.04|0
1654874710000|2022-06-10 15:25:10|26958.86|26958.86|26944.91|26944.91|26958.86|26958.86|26944.31|26944.31|0
1654874720000|2022-06-10 15:25:20|26937.84|26937.84|26938.74|26938.74|26938.74|26938.74|26937.84|26937.84|0
1654874730000|2022-06-10 15:25:30|26942.28|26942.28|26935.21|26935.21|26942.28|26942.28|26935.21|26935.21|0
1654874740000|2022-06-10 15:25:40|26942.28|26942.28|26942.28|26942.28|26942.28|26942.28|26938.74|26938.74|0
1654874750000|2022-06-10 15:25:50|26941.37|26941.37|26948.44|26948.44|26948.44|26948.44|26941.37|26941.37|0
1654874760000|2022-06-10 15:26:00|26951.98|26951.98|26951.68|26951.68|26951.98|26951.98|26944.91|26944.91|0
1654874790000|2022-06-10 15:26:30|26951.38|26951.38|26954.8|26954.8|26954.8|26954.8|26951.27|26951.27|0
1654874800000|2022-06-10 15:26:40|26958.34|26958.34|26958.94|26958.94|26962.47|26962.47|26958.34|26958.34|0
1654874810000|2022-06-10 15:26:50|26966.01|26966.01|26966.01|26966.01|26966.01|26966.01|26966.01|26966.01|0
1654874820000|2022-06-10 15:27:00|26969.54|26969.54|26966.31|26966.31|26969.54|26969.54|26966.01|26966.01|0
1654874830000|2022-06-10 15:27:10|26962.77|26962.77|26962.77|26962.77|26966.31|26966.31|26962.77|26962.77|0
1654874850000|2022-06-10 15:27:30|26966.31|26966.31|26970.77|26970.77|26970.77|26970.77|26962.77|26962.77|0
1654874860000|2022-06-10 15:27:40|26971.07|26971.07|26971.07|26971.07|26971.07|26971.07|26971.07|26971.07|0
1654874870000|2022-06-10 15:27:50|26978.14|26978.14|26967.78|26967.78|26978.14|26978.14|26967.54|26967.54|0
1654874880000|2022-06-10 15:28:00|26967.48|26967.48|26971.02|26971.02|26974.55|26974.55|26967.48|26967.48|0
1654874890000|2022-06-10 15:28:10|26956.88|26956.88|26949.81|26949.81|26956.88|26956.88|26949.81|26949.81|0
1654874900000|2022-06-10 15:28:20|26963.95|26963.95|26963.95|26963.95|26963.95|26963.95|26963.95|26963.95|0
1654874930000|2022-06-10 15:28:50|26971.02|26971.02|26971.02|26971.02|26971.02|26971.02|26971.02|26971.02|0
1654874940000|2022-06-10 15:29:00|26970.71|26970.71|26953.94|26953.94|26974.25|26974.25|26953.94|26953.94|0
1654874950000|2022-06-10 15:29:10|26946.87|26946.87|26939.2|26939.2|26946.87|26946.87|26939.2|26939.2|0
1654874960000|2022-06-10 15:29:20|26935.67|26935.67|26938.9|26938.9|26939.2|26939.2|26932.13|26932.13|0
1654874970000|2022-06-10 15:29:30|26939.2|26939.2|26917.58|26917.58|26942.74|26942.74|26917.58|26917.58|0
1654874980000|2022-06-10 15:29:40|26910.51|26910.51|26913.15|26913.15|26913.15|26913.15|26906.08|26906.08|0
1654874990000|2022-06-10 15:29:50|26914.05|26914.05|26903.44|26903.44|26914.05|26914.05|26903.44|26903.44|0
1655104500000|2022-06-13 07:15:00|26714.09|26714.09|26724.7|26724.7|26724.7|26724.7|26714.09|26714.09|0
1655104520000|2022-06-13 07:15:20|26754.48|26754.48|26754.48|26754.48|26754.48|26754.48|26754.48|26754.48|0
1655104530000|2022-06-13 07:15:30|26772.15|26772.15|26772.15|26772.15|26772.15|26772.15|26772.15|26772.15|0
1655104560000|2022-06-13 07:16:00|26775.69|26775.69|26775.39|26775.39|26775.69|26775.69|26775.39|26775.39|0
1655104580000|2022-06-13 07:16:20|26775.63|26775.63|26775.75|26775.75|26775.75|26775.75|26775.63|26775.63|0
1655104600000|2022-06-13 07:16:40|26786.35|26786.35|26786.35|26786.35|26786.35|26786.35|26786.35|26786.35|0
1655104610000|2022-06-13 07:16:50|26800.49|26800.49|26800.49|26800.49|26800.49|26800.49|26800.49|26800.49|0
1655104620000|2022-06-13 07:17:00|26793.42|26793.42|26792.82|26792.82|26793.42|26793.42|26792.82|26792.82|0
1655104630000|2022-06-13 07:17:10|26792.22|26792.22|26773.84|26773.84|26792.22|26792.22|26773.84|26773.84|0
1655104640000|2022-06-13 07:17:20|26773.02|26773.02|26772.2|26772.2|26773.43|26773.43|26772.2|26772.2|0
1655104650000|2022-06-13 07:17:30|26754.52|26754.52|26754.52|26754.52|26754.52|26754.52|26754.52|26754.52|0
1655104660000|2022-06-13 07:17:40|26753.7|26753.7|26754.93|26754.93|26754.93|26754.93|26753.7|26753.7|0
1655104670000|2022-06-13 07:17:50|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|26751.4|0
1655104680000|2022-06-13 07:18:00|26751.81|26751.81|26758.88|26758.88|26758.88|26758.88|26751.81|26751.81|0
1655104690000|2022-06-13 07:18:10|26776.55|26776.55|26780.09|26780.09|26780.09|26780.09|26776.55|26776.55|0
1655104700000|2022-06-13 07:18:20|26780.69|26780.69|26780.69|26780.69|26780.69|26780.69|26780.69|26780.69|0
1655104730000|2022-06-13 07:18:50|26791.29|26791.29|26791.29|26791.29|26791.29|26791.29|26791.29|26791.29|0
1655104750000|2022-06-13 07:19:10|26780.69|26780.69|26780.69|26780.69|26780.69|26780.69|26780.69|26780.69|0
1655104760000|2022-06-13 07:19:20|26773.62|26773.62|26765.05|26765.05|26773.62|26773.62|26761.51|26761.51|0
1655104770000|2022-06-13 07:19:30|26761.51|26761.51|26761.51|26761.51|26761.51|26761.51|26761.51|26761.51|0
1655104780000|2022-06-13 07:19:40|26761.27|26761.27|26761.27|26761.27|26761.27|26761.27|26761.27|26761.27|0
1655104790000|2022-06-13 07:19:50|26760.86|26760.86|26760.45|26760.45|26760.86|26760.86|26760.45|26760.45|0
1655104800000|2022-06-13 07:20:00|26746.31|26746.31|26746.31|26746.31|26746.31|26746.31|26746.31|26746.31|0
1655104820000|2022-06-13 07:20:20|26743.01|26743.01|26735.94|26735.94|26743.01|26743.01|26735.94|26735.94|0
1655104830000|2022-06-13 07:20:30|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|26725.33|0
1655104840000|2022-06-13 07:20:40|26732.4|26732.4|26743.01|26743.01|26743.01|26743.01|26732.4|26732.4|0
1655104880000|2022-06-13 07:21:20|26732.4|26732.4|26732.4|26732.4|26732.4|26732.4|26732.4|26732.4|0
1655104900000|2022-06-13 07:21:40|26730.9|26730.9|26734.73|26734.73|26734.73|26734.73|26730.9|26730.9|0
1655104910000|2022-06-13 07:21:50|26735.04|26735.04|26735.04|26735.04|26735.04|26735.04|26735.04|26735.04|0
1655104920000|2022-06-13 07:22:00|26724.43|26724.43|26712.32|26712.32|26724.43|26724.43|26712.32|26712.32|0
1655104930000|2022-06-13 07:22:10|26711.5|26711.5|26717.67|26717.67|26717.67|26717.67|26707.07|26707.07|0
1655104940000|2022-06-13 07:22:20|26721.21|26721.21|26721.21|26721.21|26721.21|26721.21|26721.21|26721.21|0
1655104970000|2022-06-13 07:22:50|26731.81|26731.81|26738.4|26738.4|26738.4|26738.4|26731.33|26731.33|0
1655104980000|2022-06-13 07:23:00|26738.7|26738.7|26738.7|26738.7|26738.7|26738.7|26738.7|26738.7|0
1655104990000|2022-06-13 07:23:10|26752.84|26752.84|26763.44|26763.44|26763.44|26763.44|26752.84|26752.84|0
1655105000000|2022-06-13 07:23:20|26766.98|26766.98|26770.2|26770.2|26770.2|26770.2|26766.98|26766.98|0
1655105010000|2022-06-13 07:23:30|26770.5|26770.5|26769.6|26769.6|26770.5|26770.5|26769.6|26769.6|0
1655105030000|2022-06-13 07:23:50|26776.67|26776.67|26787.27|26787.27|26787.27|26787.27|26776.67|26776.67|0
1655105060000|2022-06-13 07:24:20|26790.81|26790.81|26796.15|26796.15|26796.15|26796.15|26790.81|26790.81|0
1655105080000|2022-06-13 07:24:40|26803.22|26803.22|26803.22|26803.22|26803.22|26803.22|26803.22|26803.22|0
1655105100000|2022-06-13 07:25:00|26799.68|26799.68|26770.8|26770.8|26799.68|26799.68|26770.8|26770.8|0
1655105110000|2022-06-13 07:25:10|26774.34|26774.34|26767.27|26767.27|26774.34|26774.34|26767.27|26767.27|0
1655105120000|2022-06-13 07:25:20|26777.87|26777.87|26781.41|26781.41|26781.41|26781.41|26777.87|26777.87|0
1655105140000|2022-06-13 07:25:40|26770.8|26770.8|26770.8|26770.8|26770.8|26770.8|26770.8|26770.8|0
1655105150000|2022-06-13 07:25:50|26771.1|26771.1|26771.1|26771.1|26771.1|26771.1|26771.1|26771.1|0
1655105160000|2022-06-13 07:26:00|26774.64|26774.64|26774.64|26774.64|26774.64|26774.64|26774.64|26774.64|0
1655105170000|2022-06-13 07:26:10|26778.17|26778.17|26785.24|26785.24|26785.24|26785.24|26778.17|26778.17|0
1655105200000|2022-06-13 07:26:40|26781.71|26781.71|26781.71|26781.71|26781.71|26781.71|26781.71|26781.71|0
1655105210000|2022-06-13 07:26:50|26774.64|26774.64|26764.03|26764.03|26774.64|26774.64|26764.03|26764.03|0
1655105220000|2022-06-13 07:27:00|26778.17|26778.17|26756.72|26756.72|26781.71|26781.71|26756.72|26756.72|0
1655105230000|2022-06-13 07:27:10|26746.12|26746.12|26742.58|26742.58|26746.12|26746.12|26742.58|26742.58|0
1655105240000|2022-06-13 07:27:20|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|26753.19|0
1655105270000|2022-06-13 07:27:50|26746.12|26746.12|26746.12|26746.12|26746.12|26746.12|26746.12|26746.12|0
1655105280000|2022-06-13 07:28:00|26749.65|26749.65|26749.65|26749.65|26749.65|26749.65|26749.65|26749.65|0
1655105290000|2022-06-13 07:28:10|26746.12|26746.12|26742.58|26742.58|26746.12|26746.12|26742.58|26742.58|0
1655105310000|2022-06-13 07:28:30|26739.05|26739.05|26753.19|26753.19|26756.72|26756.72|26739.05|26739.05|0
1655105320000|2022-06-13 07:28:40|26756.72|26756.72|26749.65|26749.65|26756.72|26756.72|26749.65|26749.65|0
1655105340000|2022-06-13 07:29:00|26746.12|26746.12|26746.12|26746.12|26749.65|26749.65|26746.12|26746.12|0
1655105350000|2022-06-13 07:29:10|26745.63|26745.63|26749.17|26749.17|26749.17|26749.17|26745.63|26745.63|0
1655105360000|2022-06-13 07:29:20|26745.63|26745.63|26745.63|26745.63|26745.63|26745.63|26745.63|26745.63|0
1655105370000|2022-06-13 07:29:30|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|26752.7|0
1655105390000|2022-06-13 07:29:50|26763.31|26763.31|26763.31|26763.31|26763.31|26763.31|26763.31|26763.31|0
1655105410000|2022-06-13 07:30:10|26773.91|26773.91|26773.91|26773.91|26773.91|26773.91|26773.91|26773.91|0
1655105420000|2022-06-13 07:30:20|26784.52|26784.52|26777.45|26777.45|26784.52|26784.52|26770.38|26770.38|0
1655105430000|2022-06-13 07:30:30|26784.52|26784.52|26784.52|26784.52|26784.52|26784.52|26784.52|26784.52|0
1655105450000|2022-06-13 07:30:50|26788.05|26788.05|26788.05|26788.05|26788.05|26788.05|26788.05|26788.05|0
1655105460000|2022-06-13 07:31:00|26780.98|26780.98|26784.52|26784.52|26784.52|26784.52|26780.98|26780.98|0
1655105470000|2022-06-13 07:31:10|26784.15|26784.15|26777.08|26777.08|26791.22|26791.22|26773.55|26773.55|0
1655105480000|2022-06-13 07:31:20|26770.01|26770.01|26750.84|26750.84|26773.55|26773.55|26750.84|26750.84|0
1655105490000|2022-06-13 07:31:30|26740.23|26740.23|26754.37|26754.37|26754.37|26754.37|26740.23|26740.23|0
1655105500000|2022-06-13 07:31:40|26747.3|26747.3|26754.37|26754.37|26754.37|26754.37|26747.3|26747.3|0
1655105520000|2022-06-13 07:32:00|26743.77|26743.77|26750.84|26750.84|26750.84|26750.84|26740.23|26740.23|0
1655105540000|2022-06-13 07:32:20|26747.3|26747.3|26739.63|26739.63|26747.3|26747.3|26739.63|26739.63|0
1655105550000|2022-06-13 07:32:30|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|0
1655105580000|2022-06-13 07:33:00|26732.2|26732.2|26728.66|26728.66|26732.2|26732.2|26728.66|26728.66|0
1655105590000|2022-06-13 07:33:10|26732.2|26732.2|26735.73|26735.73|26735.73|26735.73|26732.2|26732.2|0
1655105610000|2022-06-13 07:33:30|26746.34|26746.34|26746.34|26746.34|26760.48|26760.48|26746.34|26746.34|0
1655105620000|2022-06-13 07:33:40|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|0
1655105630000|2022-06-13 07:33:50|26735.73|26735.73|26735.73|26735.73|26735.73|26735.73|26735.73|26735.73|0
1655105640000|2022-06-13 07:34:00|26721.59|26721.59|26721.47|26721.47|26721.59|26721.59|26721.47|26721.47|0
1655105650000|2022-06-13 07:34:10|26728.54|26728.54|26729.03|26729.03|26729.03|26729.03|26725.49|26725.49|0
1655105660000|2022-06-13 07:34:20|26729.15|26729.15|26729.15|26729.15|26729.15|26729.15|26729.15|26729.15|0
1655105670000|2022-06-13 07:34:30|26722.08|26722.08|26722.08|26722.08|26722.08|26722.08|26711.47|26711.47|0
1655105680000|2022-06-13 07:34:40|26718.54|26718.54|26715.01|26715.01|26718.54|26718.54|26715.01|26715.01|0
1655105690000|2022-06-13 07:34:50|26711.47|26711.47|26713.2|26713.2|26715.01|26715.01|26711.47|26711.47|0
1655105700000|2022-06-13 07:35:00|26727.75|26727.75|26717.15|26717.15|26727.75|26727.75|26717.15|26717.15|0
1655105710000|2022-06-13 07:35:10|26717.97|26717.97|26735.64|26735.64|26735.64|26735.64|26717.97|26717.97|0
1655105720000|2022-06-13 07:35:20|26735.23|26735.23|26728.77|26728.77|26735.84|26735.84|26728.77|26728.77|0
1655105730000|2022-06-13 07:35:30|26721.7|26721.7|26728.77|26728.77|26732.3|26732.3|26721.7|26721.7|0
1655105740000|2022-06-13 07:35:40|26735.84|26735.84|26737.64|26737.64|26737.64|26737.64|26735.84|26735.84|0
1655105750000|2022-06-13 07:35:50|26734.11|26734.11|26730.57|26730.57|26737.64|26737.64|26730.57|26730.57|0
1655105760000|2022-06-13 07:36:00|26737.64|26737.64|26737.64|26737.64|26737.64|26737.64|26737.64|26737.64|0
1655105790000|2022-06-13 07:36:30|26741.18|26741.18|26741.18|26741.18|26741.18|26741.18|26741.18|26741.18|0
1655105800000|2022-06-13 07:36:40|26744.71|26744.71|26748.25|26748.25|26748.25|26748.25|26744.71|26744.71|0
1655105820000|2022-06-13 07:37:00|26762.39|26762.39|26776.53|26776.53|26776.53|26776.53|26762.39|26762.39|0
1655105830000|2022-06-13 07:37:10|26772.99|26772.99|26780.06|26780.06|26780.06|26780.06|26772.99|26772.99|0
1655105850000|2022-06-13 07:37:30|26776.53|26776.53|26776.53|26776.53|26776.53|26776.53|26776.53|26776.53|0
1655105860000|2022-06-13 07:37:40|26772.99|26772.99|26772.99|26772.99|26772.99|26772.99|26772.99|26772.99|0
1655105870000|2022-06-13 07:37:50|26776.53|26776.53|26783.6|26783.6|26783.6|26783.6|26776.53|26776.53|0
1655105880000|2022-06-13 07:38:00|26780.06|26780.06|26776.53|26776.53|26780.06|26780.06|26776.53|26776.53|0
1655105890000|2022-06-13 07:38:10|26765.92|26765.92|26765.92|26765.92|26765.92|26765.92|26765.92|26765.92|0
1655105900000|2022-06-13 07:38:20|26758.85|26758.85|26740.77|26740.77|26758.85|26758.85|26740.77|26740.77|0
1655105910000|2022-06-13 07:38:30|26744.3|26744.3|26744.3|26744.3|26744.3|26744.3|26744.3|26744.3|0
1655105920000|2022-06-13 07:38:40|26743.33|26743.33|26743.7|26743.7|26743.7|26743.7|26743.21|26743.21|0
1655105930000|2022-06-13 07:38:50|26742.88|26742.88|26744.3|26744.3|26744.3|26744.3|26742.88|26742.88|0
1655105940000|2022-06-13 07:39:00|26733.69|26733.69|26733.69|26733.69|26733.69|26733.69|26733.69|26733.69|0
1655105950000|2022-06-13 07:39:10|26733.39|26733.39|26747.53|26747.53|26747.53|26747.53|26733.39|26733.39|0
1655105960000|2022-06-13 07:39:20|26744|26744|26754.6|26754.6|26754.6|26754.6|26744|26744|0
1655105970000|2022-06-13 07:39:30|26751.07|26751.07|26751.07|26751.07|26751.07|26751.07|26751.07|26751.07|0
1655106000000|2022-06-13 07:40:00|26752.27|26752.27|26752.27|26752.27|26752.27|26752.27|26752.27|26752.27|0
1655106010000|2022-06-13 07:40:10|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|0
1655106020000|2022-06-13 07:40:20|26759.34|26759.34|26759.34|26759.34|26759.34|26759.34|26759.34|26759.34|0
1655106030000|2022-06-13 07:40:30|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|0
1655106060000|2022-06-13 07:41:00|26759.34|26759.34|26759.34|26759.34|26759.34|26759.34|26759.34|26759.34|0
1655106100000|2022-06-13 07:41:40|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|26755.8|0
1655106110000|2022-06-13 07:41:50|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|26748.13|0
1655106130000|2022-06-13 07:42:10|26758.74|26758.74|26758.74|26758.74|26758.74|26758.74|26758.74|26758.74|0
1655106140000|2022-06-13 07:42:20|26755.2|26755.2|26747.77|26747.77|26755.2|26755.2|26747.77|26747.77|0
1655106170000|2022-06-13 07:42:50|26740.7|26740.7|26740.7|26740.7|26740.7|26740.7|26740.7|26740.7|0
1655106180000|2022-06-13 07:43:00|26739.88|26739.88|26718.26|26718.26|26739.88|26739.88|26718.26|26718.26|0
1655106190000|2022-06-13 07:43:10|26725.33|26725.33|26722.21|26722.21|26725.33|26725.33|26721.8|26721.8|0
1655106200000|2022-06-13 07:43:20|26718.67|26718.67|26718.67|26718.67|26718.67|26718.67|26718.67|26718.67|0
1655106210000|2022-06-13 07:43:30|26711.6|26711.6|26718.97|26718.97|26718.97|26718.97|26711.6|26711.6|0
1655106220000|2022-06-13 07:43:40|26729.58|26729.58|26729.58|26729.58|26729.58|26729.58|26729.58|26729.58|0
1655106230000|2022-06-13 07:43:50|26736.65|26736.65|26733.11|26733.11|26736.65|26736.65|26733.11|26733.11|0
1655106240000|2022-06-13 07:44:00|26740.18|26740.18|26743.72|26743.72|26743.72|26743.72|26740.18|26740.18|0
1655106250000|2022-06-13 07:44:10|26747.25|26747.25|26747.25|26747.25|26747.25|26747.25|26747.25|26747.25|0
1655106260000|2022-06-13 07:44:20|26740.18|26740.18|26740.18|26740.18|26740.18|26740.18|26740.18|26740.18|0
1655106270000|2022-06-13 07:44:30|26733.11|26733.11|26733.11|26733.11|26733.11|26733.11|26733.11|26733.11|0
1655106280000|2022-06-13 07:44:40|26726.04|26726.04|26726.64|26726.64|26726.64|26726.64|26726.04|26726.04|0
1655106300000|2022-06-13 07:45:00|26716.04|26716.04|26723.11|26723.11|26723.11|26723.11|26716.04|26716.04|0
1655106310000|2022-06-13 07:45:10|26726.64|26726.64|26726.64|26726.64|26726.64|26726.64|26726.64|26726.64|0
1655106320000|2022-06-13 07:45:20|26730.18|26730.18|26723.11|26723.11|26730.18|26730.18|26723.11|26723.11|0
1655106330000|2022-06-13 07:45:30|26719.57|26719.57|26719.57|26719.57|26719.57|26719.57|26719.57|26719.57|0
1655106340000|2022-06-13 07:45:40|26723.11|26723.11|26723.11|26723.11|26723.11|26723.11|26723.11|26723.11|0
1655106370000|2022-06-13 07:46:10|26723.71|26723.71|26744.92|26744.92|26744.92|26744.92|26723.71|26723.71|0
1655106380000|2022-06-13 07:46:20|26746.15|26746.15|26749.27|26749.27|26749.27|26749.27|26745.74|26745.74|0
1655106400000|2022-06-13 07:46:40|26742.2|26742.2|26742.2|26742.2|26742.2|26742.2|26742.2|26742.2|0
1655106410000|2022-06-13 07:46:50|26752.81|26752.81|26752.81|26752.81|26756.34|26756.34|26752.81|26752.81|0
1655106420000|2022-06-13 07:47:00|26742.2|26742.2|26745.74|26745.74|26745.74|26745.74|26742.2|26742.2|0
1655106430000|2022-06-13 07:47:10|26756.94|26756.94|26769.14|26769.14|26769.14|26769.14|26756.94|26756.94|0
1655106440000|2022-06-13 07:47:20|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|26770.34|0
1655106450000|2022-06-13 07:47:30|26771.16|26771.16|26771.4|26771.4|26771.4|26771.4|26771.16|26771.16|0
1655106460000|2022-06-13 07:47:40|26772|26772|26772|26772|26772|26772|26772|26772|0
1655106480000|2022-06-13 07:48:00|26782.61|26782.61|26782.61|26782.61|26782.61|26782.61|26782.61|26782.61|0
1655106490000|2022-06-13 07:48:10|26814.42|26814.42|26818.26|26818.26|26818.26|26818.26|26814.42|26814.42|0
1655106500000|2022-06-13 07:48:20|26817.96|26817.96|26818.56|26818.56|26818.56|26818.56|26817.96|26817.96|0
1655106520000|2022-06-13 07:48:40|26811.49|26811.49|26810.59|26810.59|26811.49|26811.49|26799.98|26799.98|0
1655106530000|2022-06-13 07:48:50|26796.04|26796.04|26796.04|26796.04|26796.04|26796.04|26796.04|26796.04|0
1655106560000|2022-06-13 07:49:20|26788.97|26788.97|26788.97|26788.97|26788.97|26788.97|26788.97|26788.97|0
1655106590000|2022-06-13 07:49:50|26788.07|26788.07|26784.53|26784.53|26791.6|26791.6|26784.53|26784.53|0
1655106600000|2022-06-13 07:50:00|26780.4|26780.4|26794.54|26794.54|26798.07|26798.07|26780.4|26780.4|0
1655106620000|2022-06-13 07:50:20|26795.44|26795.44|26795.44|26795.44|26795.44|26795.44|26795.44|26795.44|0
1655106630000|2022-06-13 07:50:30|26809.58|26809.58|26809.58|26809.58|26809.58|26809.58|26809.58|26809.58|0
1655106660000|2022-06-13 07:51:00|26810.06|26810.06|26810.06|26810.06|26810.06|26810.06|26810.06|26810.06|0
1655106670000|2022-06-13 07:51:10|26806.53|26806.53|26806.53|26806.53|26806.53|26806.53|26806.53|26806.53|0
1655106700000|2022-06-13 07:51:40|26799.46|26799.46|26799.46|26799.46|26799.46|26799.46|26799.46|26799.46|0
1655106770000|2022-06-13 07:52:50|26820.67|26820.67|26817.13|26817.13|26820.67|26820.67|26817.13|26817.13|0
1655106780000|2022-06-13 07:53:00|26820.67|26820.67|26827.73|26827.73|26827.73|26827.73|26820.67|26820.67|0
1655106810000|2022-06-13 07:53:30|26820.67|26820.67|26817.13|26817.13|26820.67|26820.67|26817.13|26817.13|0
1655106820000|2022-06-13 07:53:40|26813.6|26813.6|26813.6|26813.6|26820.67|26820.67|26813.6|26813.6|0
1655106840000|2022-06-13 07:54:00|26810.06|26810.06|26817.13|26817.13|26817.13|26817.13|26810.06|26810.06|0
1655106850000|2022-06-13 07:54:10|26820.67|26820.67|26817.13|26817.13|26820.67|26820.67|26817.13|26817.13|0
1655106870000|2022-06-13 07:54:30|26806.53|26806.53|26807.43|26807.43|26807.43|26807.43|26806.53|26806.53|0
1655106890000|2022-06-13 07:54:50|26800.36|26800.36|26800.36|26800.36|26800.36|26800.36|26796.82|26796.82|0
1655106900000|2022-06-13 07:55:00|26793.29|26793.29|26781.48|26781.48|26796.82|26796.82|26781.48|26781.48|0
1655106910000|2022-06-13 07:55:10|26777.95|26777.95|26774.41|26774.41|26777.95|26777.95|26774.41|26774.41|0
1655106920000|2022-06-13 07:55:20|26777.95|26777.95|26792.09|26792.09|26792.09|26792.09|26777.95|26777.95|0
1655106930000|2022-06-13 07:55:30|26788.55|26788.55|26792.39|26792.39|26792.39|26792.39|26788.55|26788.55|0
1655106940000|2022-06-13 07:55:40|26788.85|26788.85|26785.32|26785.32|26788.85|26788.85|26785.32|26785.32|0
1655106950000|2022-06-13 07:55:50|26778.25|26778.25|26774.71|26774.71|26778.25|26778.25|26774.71|26774.71|0
1655106970000|2022-06-13 07:56:10|26795.92|26795.92|26795.92|26795.92|26795.92|26795.92|26795.92|26795.92|0
1655106980000|2022-06-13 07:56:20|26802.99|26802.99|26803.89|26803.89|26803.89|26803.89|26802.99|26802.99|0
1655107010000|2022-06-13 07:56:50|26786.22|26786.22|26789.75|26789.75|26793.29|26793.29|26786.22|26786.22|0
1655107020000|2022-06-13 07:57:00|26793.29|26793.29|26793.29|26793.29|26793.29|26793.29|26793.29|26793.29|0
1655107030000|2022-06-13 07:57:10|26796.82|26796.82|26807.43|26807.43|26807.43|26807.43|26796.82|26796.82|0
1655107040000|2022-06-13 07:57:20|26814.5|26814.5|26807.43|26807.43|26814.5|26814.5|26803.89|26803.89|0
1655107050000|2022-06-13 07:57:30|26803.89|26803.89|26795.62|26795.62|26803.89|26803.89|26795.62|26795.62|0
1655107060000|2022-06-13 07:57:40|26781.48|26781.48|26781.48|26781.48|26781.48|26781.48|26781.48|26781.48|0
1655107080000|2022-06-13 07:58:00|26785.02|26785.02|26806.83|26806.83|26806.83|26806.83|26785.02|26785.02|0
1655107090000|2022-06-13 07:58:10|26792.69|26792.69|26792.69|26792.69|26792.69|26792.69|26792.69|26792.69|0
1655107110000|2022-06-13 07:58:30|26785.62|26785.62|26785.62|26785.62|26785.62|26785.62|26785.62|26785.62|0
1655107130000|2022-06-13 07:58:50|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|0
1655107140000|2022-06-13 07:59:00|26777.73|26777.73|26777.73|26777.73|26777.73|26777.73|26777.73|26777.73|0
1655107150000|2022-06-13 07:59:10|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|0
1655107170000|2022-06-13 07:59:30|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|0
1655107200000|2022-06-13 08:00:00|26770.66|26770.66|26760.05|26760.05|26770.66|26770.66|26760.05|26760.05|0
1655107210000|2022-06-13 08:00:10|26752.98|26752.98|26746.44|26746.44|26752.98|26752.98|26742.91|26742.91|0
1655107230000|2022-06-13 08:00:30|26739.37|26739.37|26724.7|26724.7|26739.37|26739.37|26724.7|26724.7|0
1655107240000|2022-06-13 08:00:40|26721.17|26721.17|26709.96|26709.96|26721.17|26721.17|26709.66|26709.66|0
1655107250000|2022-06-13 08:00:50|26717.03|26717.03|26713.5|26713.5|26717.03|26717.03|26709.96|26709.96|0
1655107260000|2022-06-13 08:01:00|26709.96|26709.96|26709.96|26709.96|26709.96|26709.96|26709.96|26709.96|0
1655107270000|2022-06-13 08:01:10|26706.43|26706.43|26699.36|26699.36|26706.43|26706.43|26699.36|26699.36|0
1655107280000|2022-06-13 08:01:20|26692.29|26692.29|26699.36|26699.36|26699.36|26699.36|26692.29|26692.29|0
1655107290000|2022-06-13 08:01:30|26709.96|26709.96|26717.03|26717.03|26717.03|26717.03|26709.96|26709.96|0
1655107300000|2022-06-13 08:01:40|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|26713.5|0
1655107320000|2022-06-13 08:02:00|26709.96|26709.96|26706.43|26706.43|26720.57|26720.57|26706.43|26706.43|0
1655107340000|2022-06-13 08:02:20|26699.36|26699.36|26699.06|26699.06|26706.13|26706.13|26691.99|26691.99|0
1655107350000|2022-06-13 08:02:30|26699.96|26699.96|26699.96|26699.96|26699.96|26699.96|26699.96|26699.96|0
1655107370000|2022-06-13 08:02:50|26692.89|26692.89|26700.26|26700.26|26700.26|26700.26|26692.89|26692.89|0
1655107380000|2022-06-13 08:03:00|26696.72|26696.72|26689.35|26689.35|26696.72|26696.72|26689.35|26689.35|0
1655107390000|2022-06-13 08:03:10|26682.28|26682.28|26689.35|26689.35|26689.35|26689.35|26678.75|26678.75|0
1655107400000|2022-06-13 08:03:20|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|26688.75|0
1655107410000|2022-06-13 08:03:30|26681.68|26681.68|26681.68|26681.68|26681.68|26681.68|26681.68|26681.68|0
1655107420000|2022-06-13 08:03:40|26692.28|26692.28|26692.28|26692.28|26692.28|26692.28|26692.28|26692.28|0
1655107430000|2022-06-13 08:03:50|26685.21|26685.21|26685.21|26685.21|26685.21|26685.21|26685.21|26685.21|0
1655107480000|2022-06-13 08:04:40|26667.54|26667.54|26667.13|26667.13|26667.54|26667.54|26667.13|26667.13|0
1655107500000|2022-06-13 08:05:00|26674.2|26674.2|26681.57|26681.57|26681.57|26681.57|26674.2|26674.2|0
1655107510000|2022-06-13 08:05:10|26674.5|26674.5|26674.5|26674.5|26674.5|26674.5|26674.5|26674.5|0
1655107530000|2022-06-13 08:05:30|26660.36|26660.36|26660.36|26660.36|26660.36|26660.36|26660.36|26660.36|0
1655107550000|2022-06-13 08:05:50|26659.76|26659.76|26659.76|26659.76|26659.76|26659.76|26659.76|26659.76|0
1655107560000|2022-06-13 08:06:00|26645.62|26645.62|26642.09|26642.09|26649.15|26649.15|26642.09|26642.09|0
1655107570000|2022-06-13 08:06:10|26641.68|26641.68|26634.12|26634.12|26641.68|26641.68|26634.12|26634.12|0
1655107580000|2022-06-13 08:06:20|26627.05|26627.05|26627.05|26627.05|26627.05|26627.05|26627.05|26627.05|0
1655107590000|2022-06-13 08:06:30|26630.59|26630.59|26637.66|26637.66|26641.19|26641.19|26630.59|26630.59|0
1655107600000|2022-06-13 08:06:40|26637.78|26637.78|26627.17|26627.17|26637.78|26637.78|26627.17|26627.17|0
1655107620000|2022-06-13 08:07:00|26630.71|26630.71|26634.24|26634.24|26634.24|26634.24|26630.71|26630.71|0
1655107630000|2022-06-13 08:07:10|26630.71|26630.71|26630.71|26630.71|26630.71|26630.71|26630.71|26630.71|0
1655107640000|2022-06-13 08:07:20|26637.78|26637.78|26637.78|26637.78|26637.78|26637.78|26637.78|26637.78|0
1655107650000|2022-06-13 08:07:30|26641.31|26641.31|26646.05|26646.05|26646.05|26646.05|26641.31|26641.31|0
1655107660000|2022-06-13 08:07:40|26660.19|26660.19|26660.19|26660.19|26660.19|26660.19|26660.19|26660.19|0
1655107700000|2022-06-13 08:08:20|26653.12|26653.12|26653.12|26653.12|26653.12|26653.12|26653.12|26653.12|0
1655107710000|2022-06-13 08:08:30|26649.58|26649.58|26649.58|26649.58|26649.58|26649.58|26649.58|26649.58|0
1655107740000|2022-06-13 08:09:00|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|26648.38|0
1655107750000|2022-06-13 08:09:10|26658.99|26658.99|26658.69|26658.69|26658.99|26658.99|26658.69|26658.69|0
1655107800000|2022-06-13 08:10:00|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|26658.44|0
1655107820000|2022-06-13 08:10:20|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|26665.51|0
1655107830000|2022-06-13 08:10:30|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|26661.98|0
1655107840000|2022-06-13 08:10:40|26662.28|26662.28|26676.42|26676.42|26683.49|26683.49|26662.28|26662.28|0
1655107860000|2022-06-13 08:11:00|26677.02|26677.02|26677.32|26677.32|26677.32|26677.32|26677.02|26677.02|0
1655107870000|2022-06-13 08:11:10|26684.39|26684.39|26684.39|26684.39|26684.39|26684.39|26684.39|26684.39|0
1655107900000|2022-06-13 08:11:40|26687.93|26687.93|26687.93|26687.93|26687.93|26687.93|26687.93|26687.93|0
1655107910000|2022-06-13 08:11:50|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|0
1655107960000|2022-06-13 08:12:40|26698.53|26698.53|26709.13|26709.13|26709.13|26709.13|26698.53|26698.53|0
1655107970000|2022-06-13 08:12:50|26705.6|26705.6|26698.53|26698.53|26705.6|26705.6|26698.53|26698.53|0
1655107990000|2022-06-13 08:13:10|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|0
1655108000000|2022-06-13 08:13:20|26680.86|26680.86|26670.37|26670.37|26680.98|26680.98|26670.37|26670.37|0
1655108010000|2022-06-13 08:13:30|26673.91|26673.91|26677.44|26677.44|26677.44|26677.44|26666.84|26666.84|0
1655108020000|2022-06-13 08:13:40|26669.77|26669.77|26669.29|26669.29|26669.77|26669.77|26669.29|26669.29|0
1655108050000|2022-06-13 08:14:10|26662.22|26662.22|26658.68|26658.68|26662.22|26662.22|26655.15|26655.15|0
1655108060000|2022-06-13 08:14:20|26662.22|26662.22|26669.29|26669.29|26669.29|26669.29|26662.22|26662.22|0
1655108070000|2022-06-13 08:14:30|26662.63|26662.63|26665.26|26665.26|26665.26|26665.26|26661.32|26661.32|0
1655108100000|2022-06-13 08:15:00|26666.08|26666.08|26666.08|26666.08|26666.08|26666.08|26666.08|26666.08|0
1655108110000|2022-06-13 08:15:10|26665.48|26665.48|26665.48|26665.48|26665.48|26665.48|26665.48|26665.48|0
1655108160000|2022-06-13 08:16:00|26666.68|26666.68|26684.66|26684.66|26688.19|26688.19|26666.68|26666.68|0
1655108170000|2022-06-13 08:16:10|26674.05|26674.05|26681.12|26681.12|26684.66|26684.66|26670.52|26670.52|0
1655108220000|2022-06-13 08:17:00|26691.73|26691.73|26691.73|26691.73|26691.73|26691.73|26691.73|26691.73|0
1655108250000|2022-06-13 08:17:30|26684.66|26684.66|26677.59|26677.59|26684.66|26684.66|26677.59|26677.59|0
1655108280000|2022-06-13 08:18:00|26670.52|26670.52|26677.22|26677.22|26677.22|26677.22|26670.52|26670.52|0
1655108290000|2022-06-13 08:18:10|26666.62|26666.62|26659.55|26659.55|26670.15|26670.15|26659.55|26659.55|0
1655108300000|2022-06-13 08:18:20|26656.01|26656.01|26650.16|26650.16|26656.01|26656.01|26647.03|26647.03|0
1655108320000|2022-06-13 08:18:40|26643.09|26643.09|26641.89|26641.89|26643.09|26643.09|26638.95|26638.95|0
1655108330000|2022-06-13 08:18:50|26642.19|26642.19|26631.1|26631.1|26642.19|26642.19|26631.1|26631.1|0
1655108340000|2022-06-13 08:19:00|26641.7|26641.7|26645.24|26645.24|26645.24|26645.24|26641.7|26641.7|0
1655108350000|2022-06-13 08:19:10|26644.94|26644.94|26641.4|26641.4|26648.47|26648.47|26641.4|26641.4|0
1655108360000|2022-06-13 08:19:20|26641.1|26641.1|26637.57|26637.57|26641.1|26641.1|26637.57|26637.57|0
1655108370000|2022-06-13 08:19:30|26634.03|26634.03|26630.2|26630.2|26634.03|26634.03|26630.2|26630.2|0
1655108380000|2022-06-13 08:19:40|26640.8|26640.8|26637.27|26637.27|26640.8|26640.8|26637.27|26637.27|0
1655108390000|2022-06-13 08:19:50|26633.73|26633.73|26633.73|26633.73|26633.73|26633.73|26633.73|26633.73|0
1655108400000|2022-06-13 08:20:00|26634.03|26634.03|26634.03|26634.03|26634.03|26634.03|26634.03|26634.03|0
1655108410000|2022-06-13 08:20:10|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|26641.1|0
1655108430000|2022-06-13 08:20:30|26641.51|26641.51|26641.51|26641.51|26641.51|26641.51|26641.51|26641.51|0
1655108440000|2022-06-13 08:20:40|26648.58|26648.58|26655.95|26655.95|26655.95|26655.95|26648.58|26648.58|0
1655108480000|2022-06-13 08:21:20|26652.42|26652.42|26651.82|26651.82|26652.42|26652.42|26651.82|26651.82|0
1655108510000|2022-06-13 08:21:50|26655.35|26655.35|26665.95|26665.95|26665.95|26665.95|26655.35|26655.35|0
1655108530000|2022-06-13 08:22:10|26658.88|26658.88|26658.88|26658.88|26658.88|26658.88|26658.88|26658.88|0
1655108540000|2022-06-13 08:22:20|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|0
1655108550000|2022-06-13 08:22:30|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|0
1655108560000|2022-06-13 08:22:40|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|26659.29|0
1655108570000|2022-06-13 08:22:50|26666.36|26666.36|26666.36|26666.36|26666.36|26666.36|26666.36|26666.36|0
1655108670000|2022-06-13 08:24:30|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|26662.83|0
1655108690000|2022-06-13 08:24:50|26663.13|26663.13|26652.53|26652.53|26663.13|26663.13|26652.53|26652.53|0
1655108700000|2022-06-13 08:25:00|26648.99|26648.99|26645.46|26645.46|26648.99|26648.99|26645.46|26645.46|0
1655108730000|2022-06-13 08:25:30|26648.99|26648.99|26648.99|26648.99|26648.99|26648.99|26648.99|26648.99|0
1655108750000|2022-06-13 08:25:50|26648.58|26648.58|26648.17|26648.17|26648.58|26648.58|26648.17|26648.17|0
1655108770000|2022-06-13 08:26:10|26644.64|26644.64|26644.64|26644.64|26644.64|26644.64|26644.64|26644.64|0
1655108790000|2022-06-13 08:26:30|26648.17|26648.17|26648.17|26648.17|26648.17|26648.17|26648.17|26648.17|0
1655108800000|2022-06-13 08:26:40|26640.8|26640.8|26634.03|26634.03|26640.8|26640.8|26633.73|26633.73|0
1655108810000|2022-06-13 08:26:50|26634.33|26634.33|26634.33|26634.33|26634.33|26634.33|26634.33|26634.33|0
1655108820000|2022-06-13 08:27:00|26627.26|26627.26|26627.26|26627.26|26627.26|26627.26|26627.26|26627.26|0
1655108830000|2022-06-13 08:27:10|26626.96|26626.96|26626.96|26626.96|26626.96|26626.96|26626.96|26626.96|0
1655108840000|2022-06-13 08:27:20|26626.55|26626.55|26626.96|26626.96|26626.96|26626.96|26626.55|26626.55|0
1655108850000|2022-06-13 08:27:30|26619.59|26619.59|26619.59|26619.59|26619.59|26619.59|26619.59|26619.59|0
1655108860000|2022-06-13 08:27:40|26626.66|26626.66|26626.66|26626.66|26626.66|26626.66|26626.66|26626.66|0
1655108870000|2022-06-13 08:27:50|26630.2|26630.2|26630.2|26630.2|26630.2|26630.2|26630.2|26630.2|0
1655108880000|2022-06-13 08:28:00|26633.73|26633.73|26633.73|26633.73|26633.73|26633.73|26633.73|26633.73|0
1655108890000|2022-06-13 08:28:10|26633.37|26633.37|26633.85|26633.85|26633.85|26633.85|26633.25|26633.25|0
1655108900000|2022-06-13 08:28:20|26634.45|26634.45|26634.75|26634.75|26634.75|26634.75|26634.45|26634.45|0
1655108910000|2022-06-13 08:28:30|26648.89|26648.89|26648.89|26648.89|26648.89|26648.89|26648.89|26648.89|0
1655108940000|2022-06-13 08:29:00|26638.29|26638.29|26641.82|26641.82|26641.82|26641.82|26638.29|26638.29|0
1655108950000|2022-06-13 08:29:10|26642.23|26642.23|26635.16|26635.16|26642.23|26642.23|26635.16|26635.16|0
1655108960000|2022-06-13 08:29:20|26631.63|26631.63|26631.63|26631.63|26635.16|26635.16|26631.63|26631.63|0
1655108970000|2022-06-13 08:29:30|26624.56|26624.56|26628.09|26628.09|26628.09|26628.09|26624.56|26624.56|0
1655109000000|2022-06-13 08:30:00|26627.79|26627.79|26627.49|26627.49|26627.79|26627.79|26627.49|26627.49|0
1655109010000|2022-06-13 08:30:10|26616.59|26616.59|26616.89|26616.89|26616.89|26616.89|26616.59|26616.59|0
1655109040000|2022-06-13 08:30:40|26620.72|26620.72|26628.09|26628.09|26628.09|26628.09|26620.72|26620.72|0
1655109060000|2022-06-13 08:31:00|26631.63|26631.63|26631.63|26631.63|26631.63|26631.63|26624.56|26624.56|0
1655109070000|2022-06-13 08:31:10|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|26632.53|0
1655109080000|2022-06-13 08:31:20|26646.67|26646.67|26646.67|26646.67|26646.67|26646.67|26646.67|26646.67|0
1655109110000|2022-06-13 08:31:50|26636.06|26636.06|26636.06|26636.06|26636.06|26636.06|26636.06|26636.06|0
1655109140000|2022-06-13 08:32:20|26646.67|26646.67|26647.87|26647.87|26647.87|26647.87|26646.67|26646.67|0
1655109150000|2022-06-13 08:32:30|26648.6|26648.6|26648.6|26648.6|26648.6|26648.6|26648.6|26648.6|0
1655109170000|2022-06-13 08:32:50|26649.83|26649.83|26649.83|26649.83|26650.13|26650.13|26649.83|26649.83|0
1655109180000|2022-06-13 08:33:00|26650.13|26650.13|26681.94|26681.94|26681.94|26681.94|26650.13|26650.13|0
1655109190000|2022-06-13 08:33:10|26674.87|26674.87|26674.87|26674.87|26674.87|26674.87|26674.87|26674.87|0
1655109200000|2022-06-13 08:33:20|26674.46|26674.46|26660.32|26660.32|26674.46|26674.46|26660.32|26660.32|0
1655109210000|2022-06-13 08:33:30|26659.42|26659.42|26648.82|26648.82|26659.42|26659.42|26648.82|26648.82|0
1655109250000|2022-06-13 08:34:10|26649.12|26649.12|26649.12|26649.12|26649.12|26649.12|26649.12|26649.12|0
1655109260000|2022-06-13 08:34:20|26659.72|26659.72|26663.26|26663.26|26663.26|26663.26|26659.72|26659.72|0
1655109280000|2022-06-13 08:34:40|26663.86|26663.86|26667.09|26667.09|26670.63|26670.63|26663.56|26663.56|0
1655109290000|2022-06-13 08:34:50|26667.5|26667.5|26667.5|26667.5|26667.5|26667.5|26667.5|26667.5|0
1655109310000|2022-06-13 08:35:10|26663.97|26663.97|26663.97|26663.97|26663.97|26663.97|26663.97|26663.97|0
1655109340000|2022-06-13 08:35:40|26667.5|26667.5|26667.5|26667.5|26667.5|26667.5|26667.5|26667.5|0
1655109350000|2022-06-13 08:35:50|26674.57|26674.57|26681.64|26681.64|26681.64|26681.64|26674.57|26674.57|0
1655109370000|2022-06-13 08:36:10|26681.34|26681.34|26681.34|26681.34|26681.34|26681.34|26681.34|26681.34|0
1655109380000|2022-06-13 08:36:20|26674.27|26674.27|26674.51|26674.51|26674.51|26674.51|26674.27|26674.27|0
1655109400000|2022-06-13 08:36:40|26667.44|26667.44|26667.44|26667.44|26667.44|26667.44|26667.44|26667.44|0
1655109410000|2022-06-13 08:36:50|26666.84|26666.84|26663.31|26663.31|26666.84|26666.84|26663.31|26663.31|0
1655109420000|2022-06-13 08:37:00|26656.24|26656.24|26663.31|26663.31|26663.31|26663.31|26656.24|26656.24|0
1655109460000|2022-06-13 08:37:40|26659.77|26659.77|26659.77|26659.77|26659.77|26659.77|26659.77|26659.77|0
1655109500000|2022-06-13 08:38:20|26659.17|26659.17|26659.17|26659.17|26659.17|26659.17|26659.17|26659.17|0
1655109510000|2022-06-13 08:38:30|26662.71|26662.71|26666.24|26666.24|26666.24|26666.24|26662.71|26662.71|0
1655109520000|2022-06-13 08:38:40|26665.83|26665.83|26658.76|26658.76|26665.83|26665.83|26658.76|26658.76|0
1655109540000|2022-06-13 08:39:00|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|26658.46|0
1655109550000|2022-06-13 08:39:10|26669.07|26669.07|26669.67|26669.67|26669.67|26669.67|26669.07|26669.07|0
1655109610000|2022-06-13 08:40:10|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|26676.74|0
1655109630000|2022-06-13 08:40:30|26677.04|26677.04|26677.34|26677.34|26677.34|26677.34|26677.04|26677.04|0
1655109640000|2022-06-13 08:40:40|26691.48|26691.48|26691.48|26691.48|26691.48|26691.48|26691.48|26691.48|0
1655109660000|2022-06-13 08:41:00|26698.55|26698.55|26698.55|26698.55|26698.55|26698.55|26698.55|26698.55|0
1655109670000|2022-06-13 08:41:10|26699.45|26699.45|26700.51|26700.51|26700.51|26700.51|26699.45|26699.45|0
1655109690000|2022-06-13 08:41:30|26701.11|26701.11|26700.81|26700.81|26708.18|26708.18|26700.81|26700.81|0
1655109700000|2022-06-13 08:41:40|26704.34|26704.34|26704.34|26704.34|26704.34|26704.34|26704.34|26704.34|0
1655109710000|2022-06-13 08:41:50|26703.14|26703.14|26696.07|26696.07|26703.14|26703.14|26696.07|26696.07|0
1655109720000|2022-06-13 08:42:00|26695.66|26695.66|26695.36|26695.36|26695.66|26695.66|26688.29|26688.29|0
1655109740000|2022-06-13 08:42:20|26709.5|26709.5|26710.1|26710.1|26710.1|26710.1|26709.5|26709.5|0
1655109750000|2022-06-13 08:42:30|26717.17|26717.17|26717.17|26717.17|26717.17|26717.17|26717.17|26717.17|0
1655109770000|2022-06-13 08:42:50|26710.1|26710.1|26710.1|26710.1|26710.1|26710.1|26710.1|26710.1|0
1655109820000|2022-06-13 08:43:40|26703.03|26703.03|26703.03|26703.03|26703.03|26703.03|26703.03|26703.03|0
1655109830000|2022-06-13 08:43:50|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|26695.96|0
1655109840000|2022-06-13 08:44:00|26695.66|26695.66|26699.2|26699.2|26699.2|26699.2|26677.99|26677.99|0
1655109850000|2022-06-13 08:44:10|26698.9|26698.9|26695.36|26695.36|26698.9|26698.9|26695.36|26695.36|0
1655109860000|2022-06-13 08:44:20|26698.9|26698.9|26698.9|26698.9|26698.9|26698.9|26698.9|26698.9|0
1655109880000|2022-06-13 08:44:40|26700.1|26700.1|26700.1|26700.1|26700.1|26700.1|26700.1|26700.1|0
1655109900000|2022-06-13 08:45:00|26699.28|26699.28|26698.98|26698.98|26699.28|26699.28|26698.98|26698.98|0
1655109910000|2022-06-13 08:45:10|26677.77|26677.77|26677.77|26677.77|26677.77|26677.77|26677.77|26677.77|0
1655109920000|2022-06-13 08:45:20|26674.23|26674.23|26692.81|26692.81|26692.81|26692.81|26674.23|26674.23|0
1655109970000|2022-06-13 08:46:10|26689.28|26689.28|26688.07|26688.07|26689.28|26689.28|26688.07|26688.07|0
1655109980000|2022-06-13 08:46:20|26676.57|26676.57|26676.57|26676.57|26676.57|26676.57|26676.57|26676.57|0
1655109990000|2022-06-13 08:46:30|26676.87|26676.87|26680.4|26680.4|26680.4|26680.4|26676.87|26676.87|0
1655110020000|2022-06-13 08:47:00|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|0
1655110030000|2022-06-13 08:47:10|26679.8|26679.8|26679.8|26679.8|26679.8|26679.8|26679.8|26679.8|0
1655110040000|2022-06-13 08:47:20|26678.98|26678.98|26679.39|26679.39|26679.39|26679.39|26678.98|26678.98|0
1655110050000|2022-06-13 08:47:30|26647.58|26647.58|26654.65|26654.65|26654.65|26654.65|26644.04|26644.04|0
1655110060000|2022-06-13 08:47:40|26647.58|26647.58|26647.58|26647.58|26647.58|26647.58|26647.58|26647.58|0
1655110070000|2022-06-13 08:47:50|26654.65|26654.65|26654.65|26654.65|26654.65|26654.65|26654.65|26654.65|0
1655110080000|2022-06-13 08:48:00|26647.58|26647.58|26646.98|26646.98|26647.58|26647.58|26646.98|26646.98|0
1655110100000|2022-06-13 08:48:20|26646.38|26646.38|26627.86|26627.86|26646.38|26646.38|26627.86|26627.86|0
1655110110000|2022-06-13 08:48:30|26620.79|26620.79|26616.07|26616.07|26627.86|26627.86|26616.07|26616.07|0
1655110120000|2022-06-13 08:48:40|26611.94|26611.94|26619.01|26619.01|26619.01|26619.01|26604.87|26604.87|0
1655110130000|2022-06-13 08:48:50|26622.54|26622.54|26622.54|26622.54|26622.54|26622.54|26622.54|26622.54|0
1655110160000|2022-06-13 08:49:20|26601.33|26601.33|26601.33|26601.33|26601.33|26601.33|26601.33|26601.33|0
1655110180000|2022-06-13 08:49:40|26600.73|26600.73|26600.73|26600.73|26600.73|26600.73|26600.73|26600.73|0
1655110190000|2022-06-13 08:49:50|26604.27|26604.27|26604.27|26604.27|26604.27|26604.27|26604.27|26604.27|0
1655110200000|2022-06-13 08:50:00|26604.87|26604.87|26604.87|26604.87|26604.87|26604.87|26604.87|26604.87|0
1655110250000|2022-06-13 08:50:50|26619.01|26619.01|26614.87|26614.87|26619.01|26619.01|26614.87|26614.87|0
1655110290000|2022-06-13 08:51:30|26614.57|26614.57|26614.57|26614.57|26614.57|26614.57|26614.57|26614.57|0
1655110300000|2022-06-13 08:51:40|26611.04|26611.04|26607.5|26607.5|26614.57|26614.57|26607.5|26607.5|0
1655110320000|2022-06-13 08:52:00|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|26600.43|0
1655110340000|2022-06-13 08:52:20|26603.97|26603.97|26603.97|26603.97|26603.97|26603.97|26603.97|26603.97|0
1655110360000|2022-06-13 08:52:40|26593.36|26593.36|26596.9|26596.9|26596.9|26596.9|26593.36|26593.36|0
1655110370000|2022-06-13 08:52:50|26596.6|26596.6|26596.6|26596.6|26596.6|26596.6|26596.6|26596.6|0
1655110400000|2022-06-13 08:53:20|26582.46|26582.46|26582.46|26582.46|26582.46|26582.46|26582.46|26582.46|0
1655110430000|2022-06-13 08:53:50|26578.92|26578.92|26575.39|26575.39|26578.92|26578.92|26575.39|26575.39|0
1655110440000|2022-06-13 08:54:00|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|0
1655110450000|2022-06-13 08:54:10|26578.92|26578.92|26578.92|26578.92|26578.92|26578.92|26578.92|26578.92|0
1655110470000|2022-06-13 08:54:30|26590.13|26590.13|26590.43|26590.43|26590.43|26590.43|26590.13|26590.13|0
1655110480000|2022-06-13 08:54:40|26597.5|26597.5|26604.57|26604.57|26604.57|26604.57|26597.5|26597.5|0
1655110490000|2022-06-13 08:54:50|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|26601.03|0
1655110500000|2022-06-13 08:55:00|26593.96|26593.96|26597.5|26597.5|26597.5|26597.5|26586.89|26586.89|0
1655110510000|2022-06-13 08:55:10|26596.29|26596.29|26595.48|26595.48|26596.29|26596.29|26595.07|26595.07|0
1655110520000|2022-06-13 08:55:20|26599.01|26599.01|26614.39|26614.39|26614.57|26614.57|26599.01|26599.01|0
1655110530000|2022-06-13 08:55:30|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|26621.46|0
1655110540000|2022-06-13 08:55:40|26625|26625|26625|26625|26625|26625|26625|26625|0
1655110560000|2022-06-13 08:56:00|26617.93|26617.93|26607.02|26607.02|26617.93|26617.93|26607.02|26607.02|0
1655110570000|2022-06-13 08:56:10|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|26610.56|0
1655110580000|2022-06-13 08:56:20|26607.02|26607.02|26607.02|26607.02|26607.02|26607.02|26607.02|26607.02|0
1655110600000|2022-06-13 08:56:40|26606.42|26606.42|26606.42|26606.42|26606.42|26606.42|26606.42|26606.42|0
1655110610000|2022-06-13 08:56:50|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|0
1655110630000|2022-06-13 08:57:10|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|26632.07|0
1655110640000|2022-06-13 08:57:20|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|0
1655110660000|2022-06-13 08:57:40|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|26642.67|0
1655110670000|2022-06-13 08:57:50|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|26639.14|0
1655110680000|2022-06-13 08:58:00|26635.6|26635.6|26624.7|26624.7|26635.6|26635.6|26624.7|26624.7|0
1655110690000|2022-06-13 08:58:10|26621.16|26621.16|26621.16|26621.16|26621.16|26621.16|26621.16|26621.16|0
1655110700000|2022-06-13 08:58:20|26617.38|26617.38|26616.36|26616.36|26617.38|26617.38|26616.36|26616.36|0
1655110710000|2022-06-13 08:58:30|26619.9|26619.9|26619.9|26619.9|26619.9|26619.9|26619.9|26619.9|0
1655110720000|2022-06-13 08:58:40|26620.02|26620.02|26609.41|26609.41|26620.02|26620.02|26609.41|26609.41|0
1655110740000|2022-06-13 08:59:00|26608.51|26608.51|26607.91|26607.91|26608.51|26608.51|26607.91|26607.91|0
1655110750000|2022-06-13 08:59:10|26614.98|26614.98|26614.98|26614.98|26614.98|26614.98|26614.98|26614.98|0
1655110790000|2022-06-13 08:59:50|26618.51|26618.51|26611.44|26611.44|26618.51|26618.51|26611.44|26611.44|0
1655110800000|2022-06-13 09:00:00|26607.91|26607.91|26604.38|26604.38|26607.91|26607.91|26603.97|26603.97|0
1655110810000|2022-06-13 09:00:10|26618.51|26618.51|26618.51|26618.51|26618.51|26618.51|26618.51|26618.51|0
1655110820000|2022-06-13 09:00:20|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|26618.82|0
1655110830000|2022-06-13 09:00:30|26622.35|26622.35|26625.89|26625.89|26625.89|26625.89|26622.35|26622.35|0
1655110840000|2022-06-13 09:00:40|26618.82|26618.82|26625.89|26625.89|26625.89|26625.89|26618.82|26618.82|0
1655110870000|2022-06-13 09:01:10|26626.19|26626.19|26633.56|26633.56|26633.56|26633.56|26626.19|26626.19|0
1655110880000|2022-06-13 09:01:20|26633.86|26633.86|26652.13|26652.13|26652.13|26652.13|26633.86|26633.86|0
1655110890000|2022-06-13 09:01:30|26652.54|26652.54|26652.54|26652.54|26652.54|26652.54|26652.54|26652.54|0
1655110900000|2022-06-13 09:01:40|26656.08|26656.08|26656.38|26656.38|26656.38|26656.38|26656.08|26656.08|0
1655110910000|2022-06-13 09:01:50|26659.91|26659.91|26659.91|26659.91|26659.91|26659.91|26659.91|26659.91|0
1655110920000|2022-06-13 09:02:00|26663.45|26663.45|26667.28|26667.28|26667.28|26667.28|26663.45|26663.45|0
1655110930000|2022-06-13 09:02:10|26667.58|26667.58|26671.94|26671.94|26671.94|26671.94|26667.58|26667.58|0
1655110950000|2022-06-13 09:02:30|26672.54|26672.54|26672.9|26672.9|26672.9|26672.9|26672.54|26672.54|0
1655110970000|2022-06-13 09:02:50|26676.44|26676.44|26679.97|26679.97|26679.97|26679.97|26676.44|26676.44|0
1655110980000|2022-06-13 09:03:00|26684.11|26684.11|26684.11|26684.11|26684.11|26684.11|26684.11|26684.11|0
1655111000000|2022-06-13 09:03:20|26680.57|26680.57|26680.57|26680.57|26680.57|26680.57|26673.5|26673.5|0
1655111010000|2022-06-13 09:03:30|26677.04|26677.04|26669.97|26669.97|26677.04|26677.04|26669.97|26669.97|0
1655111030000|2022-06-13 09:03:50|26670.87|26670.87|26670.87|26670.87|26670.87|26670.87|26670.87|26670.87|0
1655111060000|2022-06-13 09:04:20|26671.47|26671.47|26685.91|26685.91|26685.91|26685.91|26671.47|26671.47|0
1655111070000|2022-06-13 09:04:30|26689.44|26689.44|26689.44|26689.44|26689.44|26689.44|26689.44|26689.44|0
1655111080000|2022-06-13 09:04:40|26692.98|26692.98|26692.98|26692.98|26692.98|26692.98|26692.98|26692.98|0
1655111100000|2022-06-13 09:05:00|26689.44|26689.44|26678.84|26678.84|26689.44|26689.44|26678.84|26678.84|0
1655111110000|2022-06-13 09:05:10|26679.25|26679.25|26680.15|26680.15|26680.15|26680.15|26679.25|26679.25|0
1655111120000|2022-06-13 09:05:20|26680.45|26680.45|26694.59|26694.59|26694.59|26694.59|26680.45|26680.45|0
1655111130000|2022-06-13 09:05:30|26694.89|26694.89|26694.89|26694.89|26694.89|26694.89|26694.89|26694.89|0
1655111140000|2022-06-13 09:05:40|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|26687.82|0
1655111150000|2022-06-13 09:05:50|26684.29|26684.29|26684.29|26684.29|26684.29|26684.29|26684.29|26684.29|0
1655111190000|2022-06-13 09:06:30|26701.96|26701.96|26701.96|26701.96|26701.96|26701.96|26701.96|26701.96|0
1655111200000|2022-06-13 09:06:40|26701.55|26701.55|26701.55|26701.55|26701.55|26701.55|26701.55|26701.55|0
1655111230000|2022-06-13 09:07:10|26705.09|26705.09|26705.09|26705.09|26705.09|26705.09|26705.09|26705.09|0
1655111260000|2022-06-13 09:07:40|26698.02|26698.02|26698.02|26698.02|26698.02|26698.02|26698.02|26698.02|0
1655111270000|2022-06-13 09:07:50|26715.69|26715.69|26715.69|26715.69|26715.69|26715.69|26715.69|26715.69|0
1655111290000|2022-06-13 09:08:10|26712.15|26712.15|26712.15|26712.15|26712.15|26712.15|26712.15|26712.15|0
1655111300000|2022-06-13 09:08:20|26705.09|26705.09|26703.76|26703.76|26705.09|26705.09|26703.76|26703.76|0
1655111320000|2022-06-13 09:08:40|26696.69|26696.69|26696.69|26696.69|26696.69|26696.69|26696.69|26696.69|0
1655111330000|2022-06-13 09:08:50|26696.81|26696.81|26696.81|26696.81|26696.81|26696.81|26696.81|26696.81|0
1655111350000|2022-06-13 09:09:10|26707.42|26707.42|26707.42|26707.42|26707.42|26707.42|26707.42|26707.42|0
1655111380000|2022-06-13 09:09:40|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|26708.02|0
1655111460000|2022-06-13 09:11:00|26697.41|26697.41|26697.41|26697.41|26697.41|26697.41|26697.41|26697.41|0
1655111470000|2022-06-13 09:11:10|26689.44|26689.44|26689.74|26689.74|26689.74|26689.74|26689.44|26689.44|0
1655111480000|2022-06-13 09:11:20|26675.6|26675.6|26668.53|26668.53|26675.6|26675.6|26668.53|26668.53|0
1655111510000|2022-06-13 09:11:50|26668.23|26668.23|26668.23|26668.23|26668.23|26668.23|26668.23|26668.23|0
1655111540000|2022-06-13 09:12:20|26685.91|26685.91|26685.91|26685.91|26685.91|26685.91|26685.91|26685.91|0
1655111550000|2022-06-13 09:12:30|26682.37|26682.37|26682.37|26682.37|26682.37|26682.37|26682.37|26682.37|0
1655111560000|2022-06-13 09:12:40|26678.84|26678.84|26678.84|26678.84|26678.84|26678.84|26678.84|26678.84|0
1655111650000|2022-06-13 09:14:10|26680.04|26680.04|26687.52|26687.52|26687.52|26687.52|26680.04|26680.04|0
1655111660000|2022-06-13 09:14:20|26691.05|26691.05|26691.05|26691.05|26691.05|26691.05|26691.05|26691.05|0
1655111680000|2022-06-13 09:14:40|26683.99|26683.99|26683.99|26683.99|26683.99|26683.99|26683.99|26683.99|0
1655111710000|2022-06-13 09:15:10|26666.31|26666.31|26666.91|26666.91|26666.91|26666.91|26666.31|26666.31|0
1655111730000|2022-06-13 09:15:30|26667.51|26667.51|26667.51|26667.51|26667.51|26667.51|26667.51|26667.51|0
1655111750000|2022-06-13 09:15:50|26678.12|26678.12|26678.12|26678.12|26678.12|26678.12|26678.12|26678.12|0
1655111760000|2022-06-13 09:16:00|26678.36|26678.36|26678.77|26678.77|26678.77|26678.77|26678.36|26678.36|0
1655111770000|2022-06-13 09:16:10|26675.23|26675.23|26675.6|26675.6|26675.6|26675.6|26675.23|26675.23|0
1655111790000|2022-06-13 09:16:30|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|26679.13|0
1655111820000|2022-06-13 09:17:00|26679.43|26679.43|26679.43|26679.43|26679.43|26679.43|26679.43|26679.43|0
1655111830000|2022-06-13 09:17:10|26672.36|26672.36|26672.06|26672.06|26672.36|26672.36|26672.06|26672.06|0
1655111860000|2022-06-13 09:17:40|26668.53|26668.53|26672.06|26672.06|26672.06|26672.06|26668.53|26668.53|0
1655111870000|2022-06-13 09:17:50|26671.76|26671.76|26647.02|26647.02|26671.76|26671.76|26647.02|26647.02|0
1655111880000|2022-06-13 09:18:00|26646.41|26646.41|26638.74|26638.74|26652.88|26652.88|26638.74|26638.74|0
1655111890000|2022-06-13 09:18:10|26642.28|26642.28|26635.21|26635.21|26642.28|26642.28|26635.21|26635.21|0
1655111900000|2022-06-13 09:18:20|26628.14|26628.14|26628.14|26628.14|26628.14|26628.14|26628.14|26628.14|0
1655111930000|2022-06-13 09:18:50|26626.94|26626.94|26626.94|26626.94|26626.94|26626.94|26626.94|26626.94|0
1655111980000|2022-06-13 09:19:40|26630.47|26630.47|26626.94|26626.94|26630.47|26630.47|26626.94|26626.94|0
1655111990000|2022-06-13 09:19:50|26627.54|26627.54|26638.44|26638.44|26638.44|26638.44|26627.54|26627.54|0
1655112040000|2022-06-13 09:20:40|26638.68|26638.68|26649.29|26649.29|26649.29|26649.29|26638.68|26638.68|0
1655112050000|2022-06-13 09:20:50|26652.82|26652.82|26661.09|26661.09|26661.09|26661.09|26652.82|26652.82|0
1655112060000|2022-06-13 09:21:00|26661.39|26661.39|26661.39|26661.39|26661.39|26661.39|26661.39|26661.39|0
1655112070000|2022-06-13 09:21:10|26661.64|26661.64|26661.64|26661.64|26661.64|26661.64|26661.64|26661.64|0
1655112090000|2022-06-13 09:21:30|26675.78|26675.78|26675.78|26675.78|26675.78|26675.78|26675.78|26675.78|0
1655112120000|2022-06-13 09:22:00|26672.24|26672.24|26675.78|26675.78|26675.78|26675.78|26672.24|26672.24|0
1655112150000|2022-06-13 09:22:30|26679.31|26679.31|26679.31|26679.31|26679.31|26679.31|26679.31|26679.31|0
1655112170000|2022-06-13 09:22:50|26675.78|26675.78|26675.78|26675.78|26675.78|26675.78|26675.78|26675.78|0
1655112180000|2022-06-13 09:23:00|26675.53|26675.53|26675.53|26675.53|26675.53|26675.53|26675.53|26675.53|0
1655112190000|2022-06-13 09:23:10|26675.23|26675.23|26675.23|26675.23|26675.23|26675.23|26675.23|26675.23|0
1655112200000|2022-06-13 09:23:20|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|0
1655112230000|2022-06-13 09:23:50|26661.09|26661.09|26661.09|26661.09|26661.09|26661.09|26661.09|26661.09|0
1655112240000|2022-06-13 09:24:00|26661.39|26661.39|26661.39|26661.39|26661.39|26661.39|26661.39|26661.39|0
1655112280000|2022-06-13 09:24:40|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|0
1655112290000|2022-06-13 09:24:50|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|0
1655112300000|2022-06-13 09:25:00|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|26657.86|0
1655112340000|2022-06-13 09:25:40|26650.79|26650.79|26650.79|26650.79|26650.79|26650.79|26650.79|26650.79|0
1655112350000|2022-06-13 09:25:50|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|26654.32|0
1655112370000|2022-06-13 09:26:10|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|0
1655112400000|2022-06-13 09:26:40|26643.42|26643.42|26635.75|26635.75|26643.42|26643.42|26632.21|26632.21|0
1655112470000|2022-06-13 09:27:50|26639.28|26639.28|26646.35|26646.35|26646.35|26646.35|26639.28|26639.28|0
1655112480000|2022-06-13 09:28:00|26646.65|26646.65|26646.95|26646.95|26646.95|26646.95|26646.65|26646.65|0
1655112510000|2022-06-13 09:28:30|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|26643.42|0
1655112520000|2022-06-13 09:28:40|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|0
1655112530000|2022-06-13 09:28:50|26639.88|26639.88|26622.21|26622.21|26639.88|26639.88|26622.21|26622.21|0
1655112540000|2022-06-13 09:29:00|26632.82|26632.82|26636.35|26636.35|26636.35|26636.35|26632.82|26632.82|0
1655112550000|2022-06-13 09:29:10|26636.95|26636.95|26636.95|26636.95|26636.95|26636.95|26636.95|26636.95|0
1655112610000|2022-06-13 09:30:10|26626.35|26626.35|26629.58|26629.58|26629.88|26629.88|26626.35|26626.35|0
1655112620000|2022-06-13 09:30:20|26640.19|26640.19|26640.19|26640.19|26640.19|26640.19|26640.19|26640.19|0
1655112630000|2022-06-13 09:30:30|26636.65|26636.65|26636.65|26636.65|26636.65|26636.65|26636.65|26636.65|0
1655112640000|2022-06-13 09:30:40|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|26626.05|0
1655112690000|2022-06-13 09:31:30|26633.12|26633.12|26633.12|26633.12|26633.12|26633.12|26633.12|26633.12|0
1655112750000|2022-06-13 09:32:30|26643.72|26643.72|26636.05|26636.05|26647.26|26647.26|26636.05|26636.05|0
1655112760000|2022-06-13 09:32:40|26628.98|26628.98|26628.98|26628.98|26628.98|26628.98|26628.98|26628.98|0
1655112810000|2022-06-13 09:33:30|26629.39|26629.39|26628.98|26628.98|26629.39|26629.39|26628.98|26628.98|0
1655112850000|2022-06-13 09:34:10|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|26646.65|0
1655112860000|2022-06-13 09:34:20|26650.19|26650.19|26646.65|26646.65|26650.19|26650.19|26646.65|26646.65|0
1655112880000|2022-06-13 09:34:40|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|26639.58|0
1655112890000|2022-06-13 09:34:50|26639.88|26639.88|26640.19|26640.19|26640.19|26640.19|26639.88|26639.88|0
1655112900000|2022-06-13 09:35:00|26641.09|26641.09|26654.58|26654.58|26680.33|26680.33|26641.09|26641.09|0
1655112910000|2022-06-13 09:35:10|26661.65|26661.65|26636.12|26636.12|26661.65|26661.65|26636.12|26636.12|0
1655112920000|2022-06-13 09:35:20|26635.76|26635.76|26635.16|26635.16|26635.76|26635.76|26635.16|26635.16|0
1655112930000|2022-06-13 09:35:30|26634.8|26634.8|26634.8|26634.8|26634.8|26634.8|26634.8|26634.8|0
1655112940000|2022-06-13 09:35:40|26620.66|26620.66|26620.66|26620.66|26620.66|26620.66|26620.66|26620.66|0
1655112960000|2022-06-13 09:36:00|26613.59|26613.59|26620.66|26620.66|26620.66|26620.66|26613.59|26613.59|0
1655113000000|2022-06-13 09:36:40|26613.59|26613.59|26606.52|26606.52|26613.59|26613.59|26599.45|26599.45|0
1655113020000|2022-06-13 09:37:00|26602.98|26602.98|26601.56|26601.56|26602.98|26602.98|26601.56|26601.56|0
1655113030000|2022-06-13 09:37:10|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|26594.49|0
1655113070000|2022-06-13 09:37:50|26598.03|26598.03|26598.63|26598.63|26598.63|26598.63|26598.03|26598.03|0
1655113100000|2022-06-13 09:38:20|26605.7|26605.7|26609.23|26609.23|26609.23|26609.23|26605.7|26605.7|0
1655113110000|2022-06-13 09:38:30|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|0
1655113130000|2022-06-13 09:38:50|26619.84|26619.84|26619.84|26619.84|26619.84|26619.84|26619.84|26619.84|0
1655113140000|2022-06-13 09:39:00|26623.37|26623.37|26612.77|26612.77|26623.37|26623.37|26612.77|26612.77|0
1655113150000|2022-06-13 09:39:10|26602.16|26602.16|26602.16|26602.16|26602.16|26602.16|26602.16|26602.16|0
1655113160000|2022-06-13 09:39:20|26605.7|26605.7|26605.7|26605.7|26605.7|26605.7|26605.7|26605.7|0
1655113220000|2022-06-13 09:40:20|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|26616.3|0
1655113230000|2022-06-13 09:40:30|26616.9|26616.9|26617.61|26617.61|26617.61|26617.61|26616.9|26616.9|0
1655113250000|2022-06-13 09:40:50|26619.42|26619.42|26620.02|26620.02|26620.02|26620.02|26619.42|26619.42|0
1655113280000|2022-06-13 09:41:20|26620.32|26620.32|26631.75|26631.75|26643.86|26643.86|26619.12|26619.12|0
1655113290000|2022-06-13 09:41:30|26632.05|26632.05|26624.87|26624.87|26632.35|26632.35|26624.87|26624.87|0
1655113300000|2022-06-13 09:41:40|26617.8|26617.8|26616.6|26616.6|26617.8|26617.8|26616.6|26616.6|0
1655113310000|2022-06-13 09:41:50|26613.07|26613.07|26613.07|26613.07|26613.07|26613.07|26613.07|26613.07|0
1655113330000|2022-06-13 09:42:10|26606|26606|26609.53|26609.53|26609.53|26609.53|26606|26606|0
1655113340000|2022-06-13 09:42:20|26602.46|26602.46|26613.07|26613.07|26613.07|26613.07|26602.46|26602.46|0
1655113350000|2022-06-13 09:42:30|26609.53|26609.53|26609.53|26609.53|26609.53|26609.53|26609.53|26609.53|0
1655113360000|2022-06-13 09:42:40|26608.93|26608.93|26605.4|26605.4|26608.93|26608.93|26605.4|26605.4|0
1655113390000|2022-06-13 09:43:10|26619.54|26619.54|26619.54|26619.54|26619.54|26619.54|26619.54|26619.54|0
1655113400000|2022-06-13 09:43:20|26618.94|26618.94|26615.4|26615.4|26618.94|26618.94|26615.4|26615.4|0
1655113430000|2022-06-13 09:43:50|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|26615.7|0
1655113460000|2022-06-13 09:44:20|26640.45|26640.45|26640.45|26640.45|26640.45|26640.45|26640.45|26640.45|0
1655113510000|2022-06-13 09:45:10|26636.91|26636.91|26636.91|26636.91|26636.91|26636.91|26636.91|26636.91|0
1655113520000|2022-06-13 09:45:20|26626.31|26626.31|26626.31|26626.31|26626.31|26626.31|26626.31|26626.31|0
1655113530000|2022-06-13 09:45:30|26626.01|26626.01|26618.94|26618.94|26626.01|26626.01|26618.94|26618.94|0
1655113550000|2022-06-13 09:45:50|26626.01|26626.01|26633.08|26633.08|26633.08|26633.08|26626.01|26626.01|0
1655113560000|2022-06-13 09:46:00|26629.54|26629.54|26633.08|26633.08|26633.08|26633.08|26629.54|26629.54|0
1655113570000|2022-06-13 09:46:10|26640.15|26640.15|26640.15|26640.15|26640.15|26640.15|26640.15|26640.15|0
1655113600000|2022-06-13 09:46:40|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|0
1655113610000|2022-06-13 09:46:50|26646.92|26646.92|26646.92|26646.92|26646.92|26646.92|26646.92|26646.92|0
1655113640000|2022-06-13 09:47:20|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|26647.22|0
1655113650000|2022-06-13 09:47:30|26654.29|26654.29|26647.82|26647.82|26654.89|26654.89|26647.82|26647.82|0
1655113690000|2022-06-13 09:48:10|26640.75|26640.75|26640.75|26640.75|26640.75|26640.75|26640.75|26640.75|0
1655113730000|2022-06-13 09:48:50|26647.82|26647.82|26648.12|26648.12|26648.12|26648.12|26647.82|26647.82|0
1655113760000|2022-06-13 09:49:20|26662.26|26662.26|26662.26|26662.26|26662.26|26662.26|26662.26|26662.26|0
1655113770000|2022-06-13 09:49:30|26658.72|26658.72|26662.56|26662.56|26662.56|26662.56|26658.72|26658.72|0
1655113880000|2022-06-13 09:51:20|26662.97|26662.97|26644.99|26644.99|26662.97|26662.97|26644.99|26644.99|0
1655113890000|2022-06-13 09:51:30|26644.51|26644.51|26644.21|26644.21|26644.51|26644.51|26644.21|26644.21|0
1655113900000|2022-06-13 09:51:40|26637.14|26637.14|26637.14|26637.14|26637.14|26637.14|26637.14|26637.14|0
1655113920000|2022-06-13 09:52:00|26640.67|26640.67|26640.67|26640.67|26640.67|26640.67|26640.67|26640.67|0
1655113930000|2022-06-13 09:52:10|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|26647.74|0
1655113950000|2022-06-13 09:52:30|26658.35|26658.35|26658.35|26658.35|26658.35|26658.35|26658.35|26658.35|0
1655113960000|2022-06-13 09:52:40|26651.28|26651.28|26647.74|26647.74|26651.28|26651.28|26647.74|26647.74|0
1655113970000|2022-06-13 09:52:50|26640.67|26640.67|26640.67|26640.67|26640.67|26640.67|26640.67|26640.67|0
1655114000000|2022-06-13 09:53:20|26644.21|26644.21|26644.21|26644.21|26644.21|26644.21|26644.21|26644.21|0
1655114010000|2022-06-13 09:53:30|26640.67|26640.67|26637.14|26637.14|26640.67|26640.67|26637.14|26637.14|0
1655114020000|2022-06-13 09:53:40|26633.6|26633.6|26633.6|26633.6|26633.6|26633.6|26633.6|26633.6|0
1655114090000|2022-06-13 09:54:50|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|26612.39|0
1655114100000|2022-06-13 09:55:00|26615.93|26615.93|26615.03|26615.03|26615.93|26615.93|26615.03|26615.03|0
1655114110000|2022-06-13 09:55:10|26614.62|26614.62|26614.62|26614.62|26614.62|26614.62|26614.62|26614.62|0
1655114120000|2022-06-13 09:55:20|26613.8|26613.8|26613.8|26613.8|26613.8|26613.8|26613.8|26613.8|0
1655114150000|2022-06-13 09:55:50|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|26614.1|0
1655114160000|2022-06-13 09:56:00|26638.84|26638.84|26627.64|26627.64|26638.84|26638.84|26624.1|26624.1|0
1655114170000|2022-06-13 09:56:10|26620.57|26620.57|26617.03|26617.03|26620.57|26620.57|26617.03|26617.03|0
1655114200000|2022-06-13 09:56:40|26617.33|26617.33|26617.93|26617.93|26617.93|26617.93|26617.33|26617.33|0
1655114210000|2022-06-13 09:56:50|26646.21|26646.21|26647.27|26647.27|26647.27|26647.27|26646.21|26646.21|0
1655114240000|2022-06-13 09:57:20|26654.34|26654.34|26654.34|26654.34|26654.34|26654.34|26654.34|26654.34|0
1655114270000|2022-06-13 09:57:50|26647.27|26647.27|26647.27|26647.27|26647.27|26647.27|26647.27|26647.27|0
1655114280000|2022-06-13 09:58:00|26643.74|26643.74|26636.67|26636.67|26643.74|26643.74|26636.67|26636.67|0
1655114290000|2022-06-13 09:58:10|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|26633.13|0
1655114300000|2022-06-13 09:58:20|26643.74|26643.74|26643.74|26643.74|26643.74|26643.74|26643.74|26643.74|0
1655114310000|2022-06-13 09:58:30|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|26640.2|0
1655114330000|2022-06-13 09:58:50|26636.67|26636.67|26636.07|26636.07|26636.67|26636.67|26636.07|26636.07|0
1655114340000|2022-06-13 09:59:00|26635.66|26635.66|26625.05|26625.05|26635.66|26635.66|26625.05|26625.05|0
1655114350000|2022-06-13 09:59:10|26624.81|26624.81|26624.81|26624.81|26624.81|26624.81|26624.81|26624.81|0
1655114370000|2022-06-13 09:59:30|26621.28|26621.28|26621.28|26621.28|26621.28|26621.28|26621.28|26621.28|0
1655114400000|2022-06-13 10:00:00|26617.74|26617.74|26617.74|26617.74|26617.74|26617.74|26617.74|26617.74|0
1655114410000|2022-06-13 10:00:10|26628.35|26628.35|26625.11|26625.11|26632.18|26632.18|26625.11|26625.11|0
1655114440000|2022-06-13 10:00:40|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|26625.35|0
1655114450000|2022-06-13 10:00:50|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|26632.42|0
1655114500000|2022-06-13 10:01:40|26625.35|26625.35|26621.82|26621.82|26628.89|26628.89|26621.82|26621.82|0
1655114510000|2022-06-13 10:01:50|26611.21|26611.21|26611.21|26611.21|26611.21|26611.21|26611.21|26611.21|0
1655114520000|2022-06-13 10:02:00|26604.14|26604.14|26604.14|26604.14|26604.14|26604.14|26604.14|26604.14|0
1655114540000|2022-06-13 10:02:20|26597.08|26597.08|26593.54|26593.54|26597.08|26597.08|26593.54|26593.54|0
1655114570000|2022-06-13 10:02:50|26604.14|26604.14|26604.14|26604.14|26604.14|26604.14|26604.14|26604.14|0
1655114580000|2022-06-13 10:03:00|26597.08|26597.08|26597.08|26597.08|26597.08|26597.08|26597.08|26597.08|0
1655114600000|2022-06-13 10:03:20|26593.54|26593.54|26593.54|26593.54|26593.54|26593.54|26593.54|26593.54|0
1655114610000|2022-06-13 10:03:30|26592.94|26592.94|26589.4|26589.4|26592.94|26592.94|26589.4|26589.4|0
1655114620000|2022-06-13 10:03:40|26600.01|26600.01|26600.01|26600.01|26600.01|26600.01|26600.01|26600.01|0
1655114630000|2022-06-13 10:03:50|26603.54|26603.54|26607.08|26607.08|26607.08|26607.08|26603.54|26603.54|0
1655114650000|2022-06-13 10:04:10|26614.15|26614.15|26614.15|26614.15|26614.15|26614.15|26614.15|26614.15|0
1655114660000|2022-06-13 10:04:20|26614.56|26614.56|26614.56|26614.56|26614.56|26614.56|26614.56|26614.56|0
1655114670000|2022-06-13 10:04:30|26615.46|26615.46|26615.46|26615.46|26615.46|26615.46|26615.46|26615.46|0
1655114680000|2022-06-13 10:04:40|26622.53|26622.53|26626.06|26626.06|26626.06|26626.06|26622.53|26622.53|0
1655114690000|2022-06-13 10:04:50|26622.53|26622.53|26622.53|26622.53|26622.53|26622.53|26622.53|26622.53|0
1655114720000|2022-06-13 10:05:20|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|26622.83|0
1655114770000|2022-06-13 10:06:10|26623.13|26623.13|26623.13|26623.13|26623.13|26623.13|26623.13|26623.13|0
1655114790000|2022-06-13 10:06:30|26622.72|26622.72|26619.79|26619.79|26622.72|26622.72|26612.12|26612.12|0
1655114800000|2022-06-13 10:06:40|26620.09|26620.09|26620.09|26620.09|26620.09|26620.09|26620.09|26620.09|0
1655114810000|2022-06-13 10:06:50|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|26631.1|0
1655114830000|2022-06-13 10:07:10|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|0
1655114840000|2022-06-13 10:07:20|26635.24|26635.24|26635.24|26635.24|26635.24|26635.24|26635.24|26635.24|0
1655114850000|2022-06-13 10:07:30|26628.17|26628.17|26628.17|26628.17|26628.17|26628.17|26628.17|26628.17|0
1655114880000|2022-06-13 10:08:00|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|26631.7|0
1655114950000|2022-06-13 10:09:10|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|0
1655114980000|2022-06-13 10:09:40|26639.37|26639.37|26642.91|26642.91|26642.91|26642.91|26639.37|26639.37|0
1655114990000|2022-06-13 10:09:50|26635.84|26635.84|26628.77|26628.77|26635.84|26635.84|26628.77|26628.77|0
1655115010000|2022-06-13 10:10:10|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|26632.3|0
1655115030000|2022-06-13 10:10:30|26628.77|26628.77|26628.77|26628.77|26628.77|26628.77|26628.77|26628.77|0
1655115050000|2022-06-13 10:10:50|26629.18|26629.18|26629.18|26629.18|26629.18|26629.18|26629.18|26629.18|0
1655115060000|2022-06-13 10:11:00|26632.71|26632.71|26632.71|26632.71|26632.71|26632.71|26632.71|26632.71|0
1655115070000|2022-06-13 10:11:10|26643.32|26643.32|26646.85|26646.85|26646.85|26646.85|26643.32|26643.32|0
1655115090000|2022-06-13 10:11:30|26647.15|26647.15|26647.15|26647.15|26647.15|26647.15|26647.15|26647.15|0
1655115140000|2022-06-13 10:12:20|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|26647.52|0
1655115170000|2022-06-13 10:12:50|26643.98|26643.98|26647.52|26647.52|26647.52|26647.52|26643.98|26643.98|0
1655115180000|2022-06-13 10:13:00|26647.82|26647.82|26648.53|26648.53|26648.53|26648.53|26647.82|26647.82|0
1655115190000|2022-06-13 10:13:10|26652.06|26652.06|26652.06|26652.06|26652.06|26652.06|26652.06|26652.06|0
1655115270000|2022-06-13 10:14:30|26659.13|26659.13|26652.06|26652.06|26659.13|26659.13|26652.06|26652.06|0
1655115280000|2022-06-13 10:14:40|26644.99|26644.99|26644.99|26644.99|26644.99|26644.99|26644.99|26644.99|0
1655115300000|2022-06-13 10:15:00|26641.46|26641.46|26637.62|26637.62|26641.46|26641.46|26637.62|26637.62|0
1655115310000|2022-06-13 10:15:10|26641.16|26641.16|26644.69|26644.69|26644.69|26644.69|26641.16|26641.16|0
1655115340000|2022-06-13 10:15:40|26627.02|26627.02|26634.09|26634.09|26634.09|26634.09|26627.02|26627.02|0
1655115350000|2022-06-13 10:15:50|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|26627.02|0
1655115360000|2022-06-13 10:16:00|26630.55|26630.55|26630.55|26630.55|26630.55|26630.55|26630.55|26630.55|0
1655115380000|2022-06-13 10:16:20|26630.85|26630.85|26630.85|26630.85|26630.85|26630.85|26630.85|26630.85|0
1655115400000|2022-06-13 10:16:40|26637.92|26637.92|26637.92|26637.92|26637.92|26637.92|26637.92|26637.92|0
1655115480000|2022-06-13 10:18:00|26641.46|26641.46|26644.99|26644.99|26644.99|26644.99|26641.46|26641.46|0
1655115520000|2022-06-13 10:18:40|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|0
1655115570000|2022-06-13 10:19:30|26637.92|26637.92|26637.92|26637.92|26637.92|26637.92|26637.92|26637.92|0
1655115630000|2022-06-13 10:20:30|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|26634.39|0
1655115640000|2022-06-13 10:20:40|26630.85|26630.85|26630.85|26630.85|26630.85|26630.85|26630.85|26630.85|0
1655115720000|2022-06-13 10:22:00|26637.92|26637.92|26642.06|26642.06|26642.06|26642.06|26637.92|26637.92|0
1655115730000|2022-06-13 10:22:10|26642.36|26642.36|26642.36|26642.36|26642.36|26642.36|26642.36|26642.36|0
1655115750000|2022-06-13 10:22:30|26638.83|26638.83|26638.83|26638.83|26638.83|26638.83|26638.83|26638.83|0
1655115760000|2022-06-13 10:22:40|26638.53|26638.53|26638.53|26638.53|26638.53|26638.53|26638.53|26638.53|0
1655115780000|2022-06-13 10:23:00|26645.6|26645.6|26645.3|26645.3|26645.6|26645.6|26645.3|26645.3|0
1655115790000|2022-06-13 10:23:10|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|0
1655115820000|2022-06-13 10:23:40|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|26627.62|0
1655115870000|2022-06-13 10:24:30|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|26627.32|0
1655115880000|2022-06-13 10:24:40|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|0
1655115910000|2022-06-13 10:25:10|26599.04|26599.04|26599.04|26599.04|26599.04|26599.04|26599.04|26599.04|0
1655115950000|2022-06-13 10:25:50|26606.11|26606.11|26606.11|26606.11|26606.11|26606.11|26606.11|26606.11|0
1655115970000|2022-06-13 10:26:10|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|26602.58|0
1655115980000|2022-06-13 10:26:20|26599.04|26599.04|26591.97|26591.97|26599.04|26599.04|26584.9|26584.9|0
1655116020000|2022-06-13 10:27:00|26602.58|26602.58|26606.11|26606.11|26606.11|26606.11|26602.58|26602.58|0
1655116070000|2022-06-13 10:27:50|26605.81|26605.81|26605.81|26605.81|26605.81|26605.81|26605.81|26605.81|0
1655116110000|2022-06-13 10:28:30|26602.28|26602.28|26598.74|26598.74|26602.28|26602.28|26598.74|26598.74|0
1655116120000|2022-06-13 10:28:40|26595.21|26595.21|26602.28|26602.28|26602.28|26602.28|26588.14|26588.14|0
1655116140000|2022-06-13 10:29:00|26584.6|26584.6|26584.6|26584.6|26584.6|26584.6|26584.6|26584.6|0
1655116200000|2022-06-13 10:30:00|26584.9|26584.9|26584.9|26584.9|26584.9|26584.9|26584.9|26584.9|0
1655116210000|2022-06-13 10:30:10|26577.83|26577.83|26577.83|26577.83|26577.83|26577.83|26577.83|26577.83|0
1655116260000|2022-06-13 10:31:00|26578.13|26578.13|26578.13|26578.13|26578.13|26578.13|26578.13|26578.13|0
1655116280000|2022-06-13 10:31:20|26578.43|26578.43|26617.32|26617.32|26617.32|26617.32|26578.43|26578.43|0
1655116290000|2022-06-13 10:31:30|26610.25|26610.25|26610.25|26610.25|26610.25|26610.25|26610.25|26610.25|0
1655116310000|2022-06-13 10:31:50|26610.73|26610.73|26610.73|26610.73|26610.73|26610.73|26610.73|26610.73|0
1655116320000|2022-06-13 10:32:00|26614.27|26614.27|26614.27|26614.27|26614.27|26614.27|26614.27|26614.27|0
1655116330000|2022-06-13 10:32:10|26613.67|26613.67|26603.06|26603.06|26614.08|26614.08|26603.06|26603.06|0
1655116400000|2022-06-13 10:33:20|26610.13|26610.13|26617.2|26617.2|26617.2|26617.2|26610.13|26610.13|0
1655116420000|2022-06-13 10:33:40|26606.6|26606.6|26606.6|26606.6|26606.6|26606.6|26606.6|26606.6|0
1655116440000|2022-06-13 10:34:00|26603.06|26603.06|26610.13|26610.13|26610.13|26610.13|26603.06|26603.06|0
1655116460000|2022-06-13 10:34:20|26606.6|26606.6|26606.6|26606.6|26606.6|26606.6|26606.6|26606.6|0
1655116480000|2022-06-13 10:34:40|26613.67|26613.67|26613.67|26613.67|26613.67|26613.67|26613.67|26613.67|0
1655116510000|2022-06-13 10:35:10|26614.57|26614.57|26615.17|26615.17|26615.17|26615.17|26614.57|26614.57|0
1655116520000|2022-06-13 10:35:20|26629.31|26629.31|26629.67|26629.67|26629.67|26629.67|26629.31|26629.31|0
1655116550000|2022-06-13 10:35:50|26622.6|26622.6|26622.6|26622.6|26622.6|26622.6|26622.6|26622.6|0
1655116560000|2022-06-13 10:36:00|26615.53|26615.53|26615.53|26615.53|26615.53|26615.53|26615.53|26615.53|0
1655116580000|2022-06-13 10:36:20|26616.13|26616.13|26617.03|26617.03|26617.03|26617.03|26616.13|26616.13|0
1655116600000|2022-06-13 10:36:40|26624.1|26624.1|26624.1|26624.1|26624.1|26624.1|26624.1|26624.1|0
1655116610000|2022-06-13 10:36:50|26624.92|26624.92|26624.92|26624.92|26624.92|26624.92|26624.92|26624.92|0
1655116630000|2022-06-13 10:37:10|26621.39|26621.39|26621.39|26621.39|26621.39|26621.39|26621.39|26621.39|0
1655116660000|2022-06-13 10:37:40|26628.46|26628.46|26628.46|26628.46|26628.46|26628.46|26628.46|26628.46|0
1655116710000|2022-06-13 10:38:30|26617.85|26617.85|26614.32|26614.32|26617.85|26617.85|26614.32|26614.32|0
1655116720000|2022-06-13 10:38:40|26600.18|26600.18|26600.18|26600.18|26600.18|26600.18|26600.18|26600.18|0
1655116730000|2022-06-13 10:38:50|26610.78|26610.78|26614.32|26614.32|26614.32|26614.32|26610.78|26610.78|0
1655116740000|2022-06-13 10:39:00|26614.02|26614.02|26614.02|26614.02|26614.02|26614.02|26614.02|26614.02|0
1655116750000|2022-06-13 10:39:10|26613.72|26613.72|26606.65|26606.65|26613.72|26613.72|26606.65|26606.65|0
1655116790000|2022-06-13 10:39:50|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|26603.11|0
1655116830000|2022-06-13 10:40:30|26596.04|26596.04|26588.97|26588.97|26596.04|26596.04|26588.97|26588.97|0
1655116840000|2022-06-13 10:40:40|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|0
1655116880000|2022-06-13 10:41:20|26578.07|26578.07|26578.07|26578.07|26578.07|26578.07|26578.07|26578.07|0
1655116910000|2022-06-13 10:41:50|26588.67|26588.67|26596.75|26596.75|26596.75|26596.75|26588.67|26588.67|0
1655116940000|2022-06-13 10:42:20|26579.08|26579.08|26579.08|26579.08|26579.08|26579.08|26579.08|26579.08|0
1655116970000|2022-06-13 10:42:50|26589.68|26589.68|26589.68|26589.68|26589.68|26589.68|26589.68|26589.68|0
1655116990000|2022-06-13 10:43:10|26586.15|26586.15|26579.08|26579.08|26586.15|26586.15|26579.08|26579.08|0
1655117100000|2022-06-13 10:45:00|26579.2|26579.2|26589.8|26589.8|26589.8|26589.8|26579.2|26579.2|0
1655117120000|2022-06-13 10:45:20|26593.34|26593.34|26589.8|26589.8|26593.34|26593.34|26589.8|26589.8|0
1655117130000|2022-06-13 10:45:30|26590.71|26590.71|26590.71|26590.71|26590.71|26590.71|26590.71|26590.71|0
1655117210000|2022-06-13 10:46:50|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|26587.17|0
1655117270000|2022-06-13 10:47:50|26594.24|26594.24|26587.17|26587.17|26594.24|26594.24|26587.17|26587.17|0
1655117280000|2022-06-13 10:48:00|26580.1|26580.1|26580.1|26580.1|26580.1|26580.1|26580.1|26580.1|0
1655117320000|2022-06-13 10:48:40|26583.64|26583.64|26583.64|26583.64|26583.64|26583.64|26583.64|26583.64|0
1655117350000|2022-06-13 10:49:10|26582.73|26582.73|26581.23|26581.23|26582.73|26582.73|26581.23|26581.23|0
1655117360000|2022-06-13 10:49:20|26591.84|26591.84|26591.84|26591.84|26591.84|26591.84|26591.84|26591.84|0
1655117410000|2022-06-13 10:50:10|26588.3|26588.3|26589.61|26589.61|26589.61|26589.61|26588.3|26588.3|0
1655117420000|2022-06-13 10:50:20|26588.71|26588.71|26587.51|26587.51|26588.71|26588.71|26587.51|26587.51|0
1655117430000|2022-06-13 10:50:30|26588.11|26588.11|26587.81|26587.81|26588.11|26588.11|26587.81|26587.81|0
1655117470000|2022-06-13 10:51:10|26591.35|26591.35|26591.35|26591.35|26591.35|26591.35|26591.35|26591.35|0
1655117490000|2022-06-13 10:51:30|26605.49|26605.49|26601.95|26601.95|26605.49|26605.49|26601.95|26601.95|0
1655117500000|2022-06-13 10:51:40|26602.25|26602.25|26595.18|26595.18|26602.25|26602.25|26595.18|26595.18|0
1655117550000|2022-06-13 10:52:30|26602.25|26602.25|26602.25|26602.25|26602.25|26602.25|26602.25|26602.25|0
1655117580000|2022-06-13 10:53:00|26601.65|26601.65|26601.65|26601.65|26601.65|26601.65|26601.65|26601.65|0
1655117590000|2022-06-13 10:53:10|26598.12|26598.12|26598.12|26598.12|26598.12|26598.12|26598.12|26598.12|0
1655117600000|2022-06-13 10:53:20|26598.72|26598.72|26598.72|26598.72|26598.72|26598.72|26598.72|26598.72|0
1655117610000|2022-06-13 10:53:30|26595.18|26595.18|26595.18|26595.18|26595.18|26595.18|26595.18|26595.18|0
1655117620000|2022-06-13 10:53:40|26595.48|26595.48|26602.55|26602.55|26602.55|26602.55|26595.48|26595.48|0
1655117640000|2022-06-13 10:54:00|26606.09|26606.09|26606.09|26606.09|26606.09|26606.09|26606.09|26606.09|0
1655117650000|2022-06-13 10:54:10|26607.29|26607.29|26606.99|26606.99|26607.29|26607.29|26606.99|26606.99|0
1655117660000|2022-06-13 10:54:20|26610.52|26610.52|26610.52|26610.52|26610.52|26610.52|26610.52|26610.52|0
1655117680000|2022-06-13 10:54:40|26599.92|26599.92|26606.99|26606.99|26610.52|26610.52|26596.38|26596.38|0
1655117690000|2022-06-13 10:54:50|26607.59|26607.59|26611.12|26611.12|26611.12|26611.12|26607.59|26607.59|0
1655117730000|2022-06-13 10:55:30|26614.66|26614.66|26625.99|26625.99|26625.99|26625.99|26614.66|26614.66|0
1655117740000|2022-06-13 10:55:40|26626.4|26626.4|26626.4|26626.4|26626.4|26626.4|26626.4|26626.4|0
1655117760000|2022-06-13 10:56:00|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|26629.93|0
1655117770000|2022-06-13 10:56:10|26626.4|26626.4|26626.4|26626.4|26626.4|26626.4|26626.4|26626.4|0
1655117790000|2022-06-13 10:56:30|26626.1|26626.1|26626.1|26626.1|26626.1|26626.1|26626.1|26626.1|0
1655117830000|2022-06-13 10:57:10|26625.98|26625.98|26626.34|26626.34|26626.34|26626.34|26625.98|26625.98|0
1655117880000|2022-06-13 10:58:00|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|26590.99|0
1655117890000|2022-06-13 10:58:10|26583.92|26583.92|26590.39|26590.39|26590.39|26590.39|26583.32|26583.32|0
1655117920000|2022-06-13 10:58:40|26590.8|26590.8|26590.8|26590.8|26590.8|26590.8|26590.8|26590.8|0
1655117930000|2022-06-13 10:58:50|26594.34|26594.34|26594.34|26594.34|26594.34|26594.34|26594.34|26594.34|0
1655117940000|2022-06-13 10:59:00|26594.94|26594.94|26594.94|26594.94|26594.94|26594.94|26594.94|26594.94|0
1655117950000|2022-06-13 10:59:10|26596.17|26596.17|26596.17|26596.17|26596.17|26596.17|26596.17|26596.17|0
1655117960000|2022-06-13 10:59:20|26585.56|26585.56|26585.56|26585.56|26585.56|26585.56|26585.56|26585.56|0
1655117980000|2022-06-13 10:59:40|26578.49|26578.49|26578.49|26578.49|26578.49|26578.49|26578.49|26578.49|0
1655118000000|2022-06-13 11:00:00|26582.03|26582.03|26582.03|26582.03|26582.03|26582.03|26582.03|26582.03|0
1655118010000|2022-06-13 11:00:10|26589.1|26589.1|26585.56|26585.56|26589.1|26589.1|26585.56|26585.56|0
1655118020000|2022-06-13 11:00:20|26592.63|26592.63|26599.7|26599.7|26599.7|26599.7|26592.63|26592.63|0
1655118030000|2022-06-13 11:00:30|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|26592.63|0
1655118040000|2022-06-13 11:00:40|26592.33|26592.33|26592.93|26592.93|26592.93|26592.93|26592.33|26592.33|0
1655118050000|2022-06-13 11:00:50|26593.23|26593.23|26593.23|26593.23|26593.23|26593.23|26593.23|26593.23|0
1655118090000|2022-06-13 11:01:30|26607.37|26607.37|26606.96|26606.96|26607.37|26607.37|26606.96|26606.96|0
1655118120000|2022-06-13 11:02:00|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|0
1655118130000|2022-06-13 11:02:10|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|26610.5|0
1655118140000|2022-06-13 11:02:20|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|26614.03|0
1655118160000|2022-06-13 11:02:40|26614.93|26614.93|26614.93|26614.93|26614.93|26614.93|26614.93|26614.93|0
1655118180000|2022-06-13 11:03:00|26622|26622|26622|26622|26622|26622|26622|26622|0
1655118190000|2022-06-13 11:03:10|26636.14|26636.14|26629.07|26629.07|26636.14|26636.14|26629.07|26629.07|0
1655118200000|2022-06-13 11:03:20|26632.61|26632.61|26632.61|26632.61|26632.61|26632.61|26632.61|26632.61|0
1655118210000|2022-06-13 11:03:30|26646.75|26646.75|26642.29|26642.29|26649.36|26649.36|26642.29|26642.29|0
1655118220000|2022-06-13 11:03:40|26643.19|26643.19|26643.19|26643.19|26643.19|26643.19|26643.19|26643.19|0
1655118230000|2022-06-13 11:03:50|26643.6|26643.6|26650.67|26650.67|26650.67|26650.67|26643.6|26643.6|0
1655118240000|2022-06-13 11:04:00|26643.6|26643.6|26643.6|26643.6|26643.6|26643.6|26643.6|26643.6|0
1655118250000|2022-06-13 11:04:10|26632.99|26632.99|26622.39|26622.39|26632.99|26632.99|26622.39|26622.39|0
1655118260000|2022-06-13 11:04:20|26625.92|26625.92|26640.06|26640.06|26640.06|26640.06|26625.92|26625.92|0
1655118270000|2022-06-13 11:04:30|26636.53|26636.53|26640.06|26640.06|26640.06|26640.06|26636.53|26636.53|0
1655118290000|2022-06-13 11:04:50|26632.99|26632.99|26636.53|26636.53|26636.53|26636.53|26632.99|26632.99|0
1655118310000|2022-06-13 11:05:10|26640.06|26640.06|26640.06|26640.06|26640.06|26640.06|26640.06|26640.06|0
1655118330000|2022-06-13 11:05:30|26647.13|26647.13|26650.67|26650.67|26650.67|26650.67|26647.13|26647.13|0
1655118340000|2022-06-13 11:05:40|26654.2|26654.2|26654.2|26654.2|26654.2|26654.2|26654.2|26654.2|0
1655118350000|2022-06-13 11:05:50|26657.74|26657.74|26661.68|26661.68|26661.68|26661.68|26657.74|26657.74|0
1655118370000|2022-06-13 11:06:10|26658.15|26658.15|26658.15|26658.15|26658.15|26658.15|26658.15|26658.15|0
1655118400000|2022-06-13 11:06:40|26661.68|26661.68|26661.68|26661.68|26661.68|26661.68|26661.68|26661.68|0
1655118410000|2022-06-13 11:06:50|26665.22|26665.22|26675.82|26675.82|26675.82|26675.82|26665.22|26665.22|0
1655118440000|2022-06-13 11:07:20|26672.29|26672.29|26672.29|26672.29|26672.29|26672.29|26672.29|26672.29|0
1655118450000|2022-06-13 11:07:30|26665.22|26665.22|26665.22|26665.22|26665.22|26665.22|26665.22|26665.22|0
1655118460000|2022-06-13 11:07:40|26661.68|26661.68|26654.61|26654.61|26661.68|26661.68|26654.61|26654.61|0
1655118470000|2022-06-13 11:07:50|26658.15|26658.15|26658.15|26658.15|26658.15|26658.15|26658.15|26658.15|0
1655118490000|2022-06-13 11:08:10|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|26654.61|0
1655118510000|2022-06-13 11:08:30|26661.68|26661.68|26661.27|26661.27|26661.68|26661.68|26661.27|26661.27|0
1655118530000|2022-06-13 11:08:50|26657.74|26657.74|26650.67|26650.67|26657.74|26657.74|26650.67|26650.67|0
1655118560000|2022-06-13 11:09:20|26651.87|26651.87|26651.87|26651.87|26651.87|26651.87|26651.87|26651.87|0
1655118570000|2022-06-13 11:09:30|26662.47|26662.47|26658.94|26658.94|26662.47|26662.47|26658.94|26658.94|0
1655118590000|2022-06-13 11:09:50|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|0
1655118600000|2022-06-13 11:10:00|26658.94|26658.94|26658.94|26658.94|26658.94|26658.94|26658.94|26658.94|0
1655118630000|2022-06-13 11:10:30|26662.47|26662.47|26662.47|26662.47|26662.47|26662.47|26662.47|26662.47|0
1655118660000|2022-06-13 11:11:00|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|26655.4|0
1655118670000|2022-06-13 11:11:10|26662.47|26662.47|26662.47|26662.47|26662.47|26662.47|26662.47|26662.47|0
1655118690000|2022-06-13 11:11:30|26666.01|26666.01|26669.71|26669.71|26669.95|26669.95|26666.01|26666.01|0
1655118700000|2022-06-13 11:11:40|26669.95|26669.95|26677.14|26677.14|26677.14|26677.14|26669.95|26669.95|0
1655118710000|2022-06-13 11:11:50|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|26677.45|0
1655118730000|2022-06-13 11:12:10|26677.86|26677.86|26677.86|26677.86|26677.86|26677.86|26677.86|26677.86|0
1655118760000|2022-06-13 11:12:40|26681.39|26681.39|26682.89|26682.89|26682.89|26682.89|26681.39|26681.39|0
1655118770000|2022-06-13 11:12:50|26672.29|26672.29|26672.29|26672.29|26672.29|26672.29|26672.29|26672.29|0
1655118780000|2022-06-13 11:13:00|26668.75|26668.75|26661.68|26661.68|26668.75|26668.75|26661.68|26661.68|0
1655118800000|2022-06-13 11:13:20|26672.29|26672.29|26682.89|26682.89|26682.89|26682.89|26672.29|26672.29|0
1655118810000|2022-06-13 11:13:30|26686.43|26686.43|26686.43|26686.43|26686.43|26686.43|26686.43|26686.43|0
1655118840000|2022-06-13 11:14:00|26689.96|26689.96|26689.96|26689.96|26689.96|26689.96|26689.96|26689.96|0
1655118850000|2022-06-13 11:14:10|26682.89|26682.89|26686.43|26686.43|26686.43|26686.43|26682.89|26682.89|0
1655118870000|2022-06-13 11:14:30|26682.89|26682.89|26686.43|26686.43|26686.43|26686.43|26682.89|26682.89|0
1655118880000|2022-06-13 11:14:40|26675.82|26675.82|26677.32|26677.32|26677.32|26677.32|26675.82|26675.82|0
1655118890000|2022-06-13 11:14:50|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|26691.46|0
1655118930000|2022-06-13 11:15:30|26687.93|26687.93|26687.93|26687.93|26687.93|26687.93|26687.93|26687.93|0
1655118940000|2022-06-13 11:15:40|26684.39|26684.39|26684.99|26684.99|26684.99|26684.99|26684.39|26684.39|0
1655118950000|2022-06-13 11:15:50|26685.4|26685.4|26685.4|26685.4|26685.4|26685.4|26685.4|26685.4|0
1655118960000|2022-06-13 11:16:00|26685.81|26685.81|26685.81|26685.81|26685.81|26685.81|26685.81|26685.81|0
1655118990000|2022-06-13 11:16:30|26689.35|26689.35|26689.35|26689.35|26689.35|26689.35|26689.35|26689.35|0
1655119000000|2022-06-13 11:16:40|26689.76|26689.76|26689.76|26689.76|26689.76|26689.76|26689.76|26689.76|0
1655119010000|2022-06-13 11:16:50|26693.29|26693.29|26693.29|26693.29|26693.29|26693.29|26693.29|26693.29|0
1655119020000|2022-06-13 11:17:00|26694.2|26694.2|26694.2|26694.2|26694.2|26694.2|26694.2|26694.2|0
1655119030000|2022-06-13 11:17:10|26694.8|26694.8|26694.8|26694.8|26694.8|26694.8|26694.8|26694.8|0
1655119040000|2022-06-13 11:17:20|26698.33|26698.33|26698.03|26698.03|26698.33|26698.33|26697.73|26697.73|0
1655119060000|2022-06-13 11:17:40|26690.96|26690.96|26687.43|26687.43|26690.96|26690.96|26687.43|26687.43|0
1655119080000|2022-06-13 11:18:00|26694.5|26694.5|26694.5|26694.5|26694.5|26694.5|26694.5|26694.5|0
1655119140000|2022-06-13 11:19:00|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|0
1655119170000|2022-06-13 11:19:30|26694.5|26694.5|26694.5|26694.5|26694.5|26694.5|26694.5|26694.5|0
1655119180000|2022-06-13 11:19:40|26698.03|26698.03|26698.03|26698.03|26698.03|26698.03|26698.03|26698.03|0
1655119190000|2022-06-13 11:19:50|26708.64|26708.64|26708.64|26708.64|26708.64|26708.64|26708.64|26708.64|0
1655119210000|2022-06-13 11:20:10|26712.17|26712.17|26705.1|26705.1|26712.17|26712.17|26705.1|26705.1|0
1655119220000|2022-06-13 11:20:20|26708.64|26708.64|26712.17|26712.17|26712.17|26712.17|26708.64|26708.64|0
1655119240000|2022-06-13 11:20:40|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|26705.1|0
1655119270000|2022-06-13 11:21:10|26701.57|26701.57|26698.03|26698.03|26701.57|26701.57|26698.03|26698.03|0
1655119280000|2022-06-13 11:21:20|26697.91|26697.91|26697.91|26697.91|26697.91|26697.91|26697.91|26697.91|0
1655119290000|2022-06-13 11:21:30|26701.44|26701.44|26701.44|26701.44|26701.44|26701.44|26701.44|26701.44|0
1655119300000|2022-06-13 11:21:40|26702.05|26702.05|26702.05|26702.05|26702.05|26702.05|26702.05|26702.05|0
1655119350000|2022-06-13 11:22:30|26705.58|26705.58|26705.58|26705.58|26705.58|26705.58|26705.58|26705.58|0
1655119360000|2022-06-13 11:22:40|26709.12|26709.12|26709.12|26709.12|26709.12|26709.12|26709.12|26709.12|0
1655119390000|2022-06-13 11:23:10|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|0
1655119400000|2022-06-13 11:23:20|26708.4|26708.4|26708.81|26708.81|26709.22|26709.22|26708.4|26708.4|0
1655119410000|2022-06-13 11:23:30|26708.57|26708.57|26683.83|26683.83|26708.57|26708.57|26683.83|26683.83|0
1655119420000|2022-06-13 11:23:40|26683.23|26683.23|26686.76|26686.76|26686.76|26686.76|26683.23|26683.23|0
1655119460000|2022-06-13 11:24:20|26690.3|26690.3|26683.23|26683.23|26690.3|26690.3|26683.23|26683.23|0
1655119480000|2022-06-13 11:24:40|26679.69|26679.69|26676.16|26676.16|26679.69|26679.69|26676.16|26676.16|0
1655119500000|2022-06-13 11:25:00|26683.23|26683.23|26683.23|26683.23|26683.23|26683.23|26683.23|26683.23|0
1655119530000|2022-06-13 11:25:30|26686.76|26686.76|26683.23|26683.23|26686.76|26686.76|26683.23|26683.23|0
1655119570000|2022-06-13 11:26:10|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|0
1655119580000|2022-06-13 11:26:20|26683.23|26683.23|26683.23|26683.23|26683.23|26683.23|26683.23|26683.23|0
1655119590000|2022-06-13 11:26:30|26676.16|26676.16|26676.16|26676.16|26683.23|26683.23|26676.16|26676.16|0
1655119600000|2022-06-13 11:26:40|26679.69|26679.69|26679.69|26679.69|26679.69|26679.69|26679.69|26679.69|0
1655119620000|2022-06-13 11:27:00|26686.76|26686.76|26679.69|26679.69|26693.83|26693.83|26679.69|26679.69|0
1655119630000|2022-06-13 11:27:10|26676.16|26676.16|26676.16|26676.16|26676.16|26676.16|26676.16|26676.16|0
1655119650000|2022-06-13 11:27:30|26672.62|26672.62|26676.16|26676.16|26676.16|26676.16|26672.62|26672.62|0
1655119670000|2022-06-13 11:27:50|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|26672.62|0
1655119680000|2022-06-13 11:28:00|26669.09|26669.09|26669.09|26669.09|26669.09|26669.09|26669.09|26669.09|0
1655119690000|2022-06-13 11:28:10|26668.27|26668.27|26679.28|26679.28|26679.28|26679.28|26668.27|26668.27|0
1655119720000|2022-06-13 11:28:40|26686.35|26686.35|26693.42|26693.42|26693.42|26693.42|26686.35|26686.35|0
1655119730000|2022-06-13 11:28:50|26694.02|26694.02|26694.02|26694.02|26694.02|26694.02|26694.02|26694.02|0
1655119770000|2022-06-13 11:29:30|26679.88|26679.88|26679.88|26679.88|26679.88|26679.88|26679.88|26679.88|0
1655119780000|2022-06-13 11:29:40|26676.35|26676.35|26672.81|26672.81|26676.35|26676.35|26672.81|26672.81|0
1655119800000|2022-06-13 11:30:00|26679.88|26679.88|26679.88|26679.88|26679.88|26679.88|26679.88|26679.88|0
1655119820000|2022-06-13 11:30:20|26680.7|26680.7|26680.29|26680.29|26680.7|26680.7|26680.29|26680.29|0
1655119840000|2022-06-13 11:30:40|26687.36|26687.36|26687.36|26687.36|26694.43|26694.43|26687.36|26687.36|0
1655119850000|2022-06-13 11:30:50|26690.9|26690.9|26676.76|26676.76|26690.9|26690.9|26676.76|26676.76|0
1655119890000|2022-06-13 11:31:30|26683.83|26683.83|26683.83|26683.83|26683.83|26683.83|26683.83|26683.83|0
1655119930000|2022-06-13 11:32:10|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|26690.9|0
1655119940000|2022-06-13 11:32:20|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|26687.36|0
1655119950000|2022-06-13 11:32:30|26688.59|26688.59|26696.26|26696.26|26696.26|26696.26|26688.59|26688.59|0
1655119960000|2022-06-13 11:32:40|26685.66|26685.66|26682.12|26682.12|26685.66|26685.66|26682.12|26682.12|0
1655119980000|2022-06-13 11:33:00|26681.82|26681.82|26681.82|26681.82|26681.82|26681.82|26681.82|26681.82|0
1655119990000|2022-06-13 11:33:10|26678.29|26678.29|26678.29|26678.29|26678.29|26678.29|26678.29|26678.29|0
1655120030000|2022-06-13 11:33:50|26674.75|26674.75|26670.4|26670.4|26674.75|26674.75|26670.4|26670.4|0
1655120040000|2022-06-13 11:34:00|26673.93|26673.93|26659.79|26659.79|26673.93|26673.93|26659.79|26659.79|0
1655120090000|2022-06-13 11:34:50|26659.38|26659.38|26647.58|26647.58|26659.38|26659.38|26647.58|26647.58|0
1655120100000|2022-06-13 11:35:00|26647.88|26647.88|26658.89|26658.89|26658.89|26658.89|26647.88|26647.88|0
1655120130000|2022-06-13 11:35:30|26665.96|26665.96|26669.5|26669.5|26669.5|26669.5|26665.96|26665.96|0
1655120140000|2022-06-13 11:35:40|26669.8|26669.8|26669.8|26669.8|26669.8|26669.8|26669.8|26669.8|0
1655120150000|2022-06-13 11:35:50|26680.4|26680.4|26680.4|26680.4|26680.4|26680.4|26680.4|26680.4|0
1655120160000|2022-06-13 11:36:00|26687.47|26687.47|26680.4|26680.4|26687.47|26687.47|26676.87|26676.87|0
1655120170000|2022-06-13 11:36:10|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|0
1655120190000|2022-06-13 11:36:30|26673.03|26673.03|26673.03|26673.03|26673.03|26673.03|26673.03|26673.03|0
1655120200000|2022-06-13 11:36:40|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|26680.1|0
1655120210000|2022-06-13 11:36:50|26683.64|26683.64|26683.64|26683.64|26683.64|26683.64|26683.64|26683.64|0
1655120250000|2022-06-13 11:37:30|26687.17|26687.17|26687.17|26687.17|26687.17|26687.17|26687.17|26687.17|0
1655120260000|2022-06-13 11:37:40|26690.71|26690.71|26690.71|26690.71|26690.71|26690.71|26690.71|26690.71|0
1655120280000|2022-06-13 11:38:00|26701.31|26701.31|26701.31|26701.31|26701.31|26701.31|26701.31|26701.31|0
1655120300000|2022-06-13 11:38:20|26704.85|26704.85|26704.85|26704.85|26704.85|26704.85|26704.85|26704.85|0
1655120310000|2022-06-13 11:38:30|26697.78|26697.78|26695.14|26695.14|26697.78|26697.78|26694.24|26694.24|0
1655120320000|2022-06-13 11:38:40|26695.74|26695.74|26685.14|26685.14|26695.74|26695.74|26685.14|26685.14|0
1655120340000|2022-06-13 11:39:00|26692.21|26692.21|26702.81|26702.81|26702.81|26702.81|26692.21|26692.21|0
1655120380000|2022-06-13 11:39:40|26716.95|26716.95|26716.95|26716.95|26716.95|26716.95|26716.95|26716.95|0
1655120410000|2022-06-13 11:40:10|26718.18|26718.18|26717.77|26717.77|26718.18|26718.18|26717.77|26717.77|0
1655120420000|2022-06-13 11:40:20|26724.84|26724.84|26724.84|26724.84|26724.84|26724.84|26724.84|26724.84|0
1655120440000|2022-06-13 11:40:40|26721.31|26721.31|26721.31|26721.31|26721.31|26721.31|26721.31|26721.31|0
1655120510000|2022-06-13 11:41:50|26721.61|26721.61|26739.28|26739.28|26739.28|26739.28|26721.61|26721.61|0
1655120540000|2022-06-13 11:42:20|26728.68|26728.68|26732.21|26732.21|26732.21|26732.21|26728.68|26728.68|0
1655120560000|2022-06-13 11:42:40|26725.14|26725.14|26725.14|26725.14|26725.14|26725.14|26725.14|26725.14|0
1655120570000|2022-06-13 11:42:50|26721.61|26721.61|26721.61|26721.61|26721.61|26721.61|26721.61|26721.61|0
1655120580000|2022-06-13 11:43:00|26718.07|26718.07|26718.07|26718.07|26718.07|26718.07|26718.07|26718.07|0
1655120600000|2022-06-13 11:43:20|26707.47|26707.47|26707.47|26707.47|26707.47|26707.47|26707.47|26707.47|0
1655120650000|2022-06-13 11:44:10|26693.33|26693.33|26693.33|26693.33|26693.33|26693.33|26693.33|26693.33|0
1655120680000|2022-06-13 11:44:40|26694.15|26694.15|26694.15|26694.15|26694.15|26694.15|26694.15|26694.15|0
1655120720000|2022-06-13 11:45:20|26697.68|26697.68|26704.75|26704.75|26704.75|26704.75|26697.68|26697.68|0
1655120730000|2022-06-13 11:45:30|26697.68|26697.68|26697.68|26697.68|26697.68|26697.68|26697.68|26697.68|0
1655120750000|2022-06-13 11:45:50|26690.61|26690.61|26690.61|26690.61|26690.61|26690.61|26690.61|26690.61|0
1655120790000|2022-06-13 11:46:30|26690.91|26690.91|26712.72|26712.72|26712.72|26712.72|26690.91|26690.91|0
1655120800000|2022-06-13 11:46:40|26716.26|26716.26|26716.26|26716.26|26716.26|26716.26|26716.26|26716.26|0
1655120820000|2022-06-13 11:47:00|26716.86|26716.86|26723.93|26723.93|26723.93|26723.93|26716.86|26716.86|0
1655120830000|2022-06-13 11:47:10|26727.47|26727.47|26727.88|26727.88|26727.88|26727.88|26727.47|26727.47|0
1655120840000|2022-06-13 11:47:20|26717.27|26717.27|26721.22|26721.22|26721.22|26721.22|26717.27|26717.27|0
1655120860000|2022-06-13 11:47:40|26728.28|26728.28|26732.19|26732.19|26732.49|26732.49|26728.28|26728.28|0
1655120870000|2022-06-13 11:47:50|26732.79|26732.79|26731.29|26731.29|26732.79|26732.79|26731.29|26731.29|0
1655120900000|2022-06-13 11:48:20|26732.19|26732.19|26732.19|26732.19|26732.19|26732.19|26732.19|26732.19|0
1655120910000|2022-06-13 11:48:30|26725.12|26725.12|26721.59|26721.59|26725.12|26725.12|26721.59|26721.59|0
1655120920000|2022-06-13 11:48:40|26720.38|26720.38|26720.38|26720.38|26720.38|26720.38|26716.85|26716.85|0
1655120930000|2022-06-13 11:48:50|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|0
1655120940000|2022-06-13 11:49:00|26719.9|26719.9|26719.9|26719.9|26719.9|26719.9|26719.9|26719.9|0
1655120950000|2022-06-13 11:49:10|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|0
1655120960000|2022-06-13 11:49:20|26720.26|26720.26|26720.26|26720.26|26720.26|26720.26|26720.26|26720.26|0
1655120970000|2022-06-13 11:49:30|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|26720.14|0
1655120990000|2022-06-13 11:49:50|26720.38|26720.38|26720.38|26720.38|26720.38|26720.38|26720.38|26720.38|0
1655121000000|2022-06-13 11:50:00|26720.08|26720.08|26720.08|26720.08|26720.08|26720.08|26720.08|26720.08|0
1655121020000|2022-06-13 11:50:20|26719.96|26719.96|26723.5|26723.5|26723.5|26723.5|26719.96|26719.96|0
1655121030000|2022-06-13 11:50:30|26723.38|26723.38|26724.16|26724.16|26724.16|26724.16|26723.38|26723.38|0
1655121060000|2022-06-13 11:51:00|26738.3|26738.3|26734.4|26734.4|26738.3|26738.3|26734.4|26734.4|0
1655121080000|2022-06-13 11:51:20|26734.28|26734.28|26734.4|26734.4|26734.77|26734.77|26734.28|26734.28|0
1655121090000|2022-06-13 11:51:30|26737.94|26737.94|26737.94|26737.94|26737.94|26737.94|26737.94|26737.94|0
1655121110000|2022-06-13 11:51:50|26745.01|26745.01|26752.08|26752.08|26752.08|26752.08|26745.01|26745.01|0
1655121120000|2022-06-13 11:52:00|26745.01|26745.01|26745.01|26745.01|26745.01|26745.01|26741.47|26741.47|0
1655121150000|2022-06-13 11:52:30|26748.54|26748.54|26748.54|26748.54|26748.54|26748.54|26748.54|26748.54|0
1655121160000|2022-06-13 11:52:40|26755.61|26755.61|26748.24|26748.24|26755.61|26755.61|26748.24|26748.24|0
1655121170000|2022-06-13 11:52:50|26748.12|26748.12|26744.34|26744.34|26748.12|26748.12|26744.34|26744.34|0
1655121180000|2022-06-13 11:53:00|26740.81|26740.81|26739.61|26739.61|26740.81|26740.81|26739.61|26739.61|0
1655121190000|2022-06-13 11:53:10|26732.54|26732.54|26732.54|26732.54|26732.54|26732.54|26732.54|26732.54|0
1655121230000|2022-06-13 11:53:50|26729|26729|26729|26729|26729|26729|26729|26729|0
1655121240000|2022-06-13 11:54:00|26721.93|26721.93|26721.93|26721.93|26721.93|26721.93|26721.93|26721.93|0
1655121280000|2022-06-13 11:54:40|26725.47|26725.47|26736.07|26736.07|26736.07|26736.07|26725.47|26725.47|0
1655121290000|2022-06-13 11:54:50|26736.67|26736.67|26736.67|26736.67|26736.67|26736.67|26736.67|26736.67|0
1655121300000|2022-06-13 11:55:00|26747.28|26747.28|26747.28|26747.28|26747.28|26747.28|26747.28|26747.28|0
1655121340000|2022-06-13 11:55:40|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|26757.88|0
1655121350000|2022-06-13 11:55:50|26758.48|26758.48|26751.41|26751.41|26758.48|26758.48|26751.41|26751.41|0
1655121360000|2022-06-13 11:56:00|26744.34|26744.34|26743.02|26743.02|26744.34|26744.34|26743.02|26743.02|0
1655121370000|2022-06-13 11:56:10|26735.95|26735.95|26735.95|26735.95|26735.95|26735.95|26735.95|26735.95|0
1655121380000|2022-06-13 11:56:20|26732.41|26732.41|26732.41|26732.41|26732.41|26732.41|26732.41|26732.41|0
1655121390000|2022-06-13 11:56:30|26731.51|26731.51|26731.51|26731.51|26731.51|26731.51|26731.51|26731.51|0
1655121410000|2022-06-13 11:56:50|26735.05|26735.05|26735.05|26735.05|26735.05|26735.05|26735.05|26735.05|0
1655121420000|2022-06-13 11:57:00|26745.65|26745.65|26738.17|26738.17|26745.65|26745.65|26738.17|26738.17|0
1655121450000|2022-06-13 11:57:30|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|0
1655121490000|2022-06-13 11:58:10|26745.24|26745.24|26741.71|26741.71|26745.24|26745.24|26741.71|26741.71|0
1655121510000|2022-06-13 11:58:30|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|26738.17|0
1655121530000|2022-06-13 11:58:50|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|0
1655121550000|2022-06-13 11:59:10|26745.24|26745.24|26741.71|26741.71|26745.24|26745.24|26738.17|26738.17|0
1655121600000|2022-06-13 12:00:00|26742.07|26742.07|26745.6|26745.6|26745.6|26745.6|26742.07|26742.07|0
1655121610000|2022-06-13 12:00:10|26746.42|26746.42|26746.42|26746.42|26746.42|26746.42|26746.42|26746.42|0
1655121620000|2022-06-13 12:00:20|26753.49|26753.49|26757.03|26757.03|26757.03|26757.03|26753.49|26753.49|0
1655121630000|2022-06-13 12:00:30|26757.15|26757.15|26757.15|26757.15|26757.15|26757.15|26757.15|26757.15|0
1655121640000|2022-06-13 12:00:40|26757.03|26757.03|26756.62|26756.62|26757.03|26757.03|26756.62|26756.62|0
1655121670000|2022-06-13 12:01:10|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|0
1655121720000|2022-06-13 12:02:00|26756.62|26756.62|26767.22|26767.22|26767.22|26767.22|26756.62|26756.62|0
1655121730000|2022-06-13 12:02:10|26763.69|26763.69|26763.69|26763.69|26763.69|26763.69|26763.69|26763.69|0
1655121740000|2022-06-13 12:02:20|26760.15|26760.15|26762.86|26762.86|26762.86|26762.86|26760.15|26760.15|0
1655121760000|2022-06-13 12:02:40|26755.79|26755.79|26755.79|26755.79|26755.79|26755.79|26755.79|26755.79|0
1655121770000|2022-06-13 12:02:50|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|0
1655121790000|2022-06-13 12:03:10|26763.16|26763.16|26763.16|26763.16|26763.16|26763.16|26763.16|26763.16|0
1655121820000|2022-06-13 12:03:40|26770.23|26770.23|26770.23|26770.23|26770.23|26770.23|26770.23|26770.23|0
1655121830000|2022-06-13 12:03:50|26763.16|26763.16|26763.16|26763.16|26763.16|26763.16|26763.16|26763.16|0
1655121870000|2022-06-13 12:04:30|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|0
1655121910000|2022-06-13 12:05:10|26763.76|26763.76|26763.76|26763.76|26763.76|26763.76|26763.76|26763.76|0
1655121920000|2022-06-13 12:05:20|26774.36|26774.36|26774.36|26774.36|26774.36|26774.36|26774.36|26774.36|0
1655121930000|2022-06-13 12:05:30|26767.29|26767.29|26763.76|26763.76|26767.29|26767.29|26763.76|26763.76|0
1655121940000|2022-06-13 12:05:40|26763.46|26763.46|26756.39|26756.39|26763.46|26763.46|26752.85|26752.85|0
1655121970000|2022-06-13 12:06:10|26756.09|26756.09|26756.09|26756.09|26756.09|26756.09|26756.09|26756.09|0
1655121980000|2022-06-13 12:06:20|26749.02|26749.02|26749.02|26749.02|26749.02|26749.02|26749.02|26749.02|0
1655122020000|2022-06-13 12:07:00|26756.09|26756.09|26759.62|26759.62|26763.16|26763.16|26756.09|26756.09|0
1655122030000|2022-06-13 12:07:10|26760.52|26760.52|26764.06|26764.06|26764.06|26764.06|26760.52|26760.52|0
1655122080000|2022-06-13 12:08:00|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|0
1655122100000|2022-06-13 12:08:20|26781.73|26781.73|26781.73|26781.73|26781.73|26781.73|26781.73|26781.73|0
1655122110000|2022-06-13 12:08:30|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|0
1655122120000|2022-06-13 12:08:40|26778.56|26778.56|26778.68|26778.68|26778.68|26778.68|26778.56|26778.56|0
1655122130000|2022-06-13 12:08:50|26779.88|26779.88|26779.88|26779.88|26779.88|26779.88|26779.88|26779.88|0
1655122150000|2022-06-13 12:09:10|26772.81|26772.81|26772.81|26772.81|26772.81|26772.81|26772.81|26772.81|0
1655122160000|2022-06-13 12:09:20|26776.35|26776.35|26776.35|26776.35|26776.35|26776.35|26776.35|26776.35|0
1655122180000|2022-06-13 12:09:40|26779.88|26779.88|26783.42|26783.42|26783.42|26783.42|26779.88|26779.88|0
1655122190000|2022-06-13 12:09:50|26776.35|26776.35|26777.17|26777.17|26777.17|26777.17|26773.63|26773.63|0
1655122200000|2022-06-13 12:10:00|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|0
1655122210000|2022-06-13 12:10:10|26776.81|26776.81|26773.27|26773.27|26776.81|26776.81|26773.27|26773.27|0
1655122220000|2022-06-13 12:10:20|26780.34|26780.34|26780.34|26780.34|26780.34|26780.34|26780.34|26780.34|0
1655122230000|2022-06-13 12:10:30|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|26776.81|0
1655122240000|2022-06-13 12:10:40|26780.34|26780.34|26780.34|26780.34|26780.34|26780.34|26780.34|26780.34|0
1655122270000|2022-06-13 12:11:10|26780.22|26780.22|26780.22|26780.22|26780.22|26780.22|26780.22|26780.22|0
1655122280000|2022-06-13 12:11:20|26776.68|26776.68|26773.45|26773.45|26776.68|26776.68|26773.15|26773.15|0
1655122290000|2022-06-13 12:11:30|26773.69|26773.69|26772.79|26772.79|26777.23|26777.23|26772.79|26772.79|0
1655122300000|2022-06-13 12:11:40|26772.55|26772.55|26776.08|26776.08|26776.08|26776.08|26772.55|26772.55|0
1655122340000|2022-06-13 12:12:20|26769.01|26769.01|26769.01|26769.01|26769.01|26769.01|26769.01|26769.01|0
1655122350000|2022-06-13 12:12:30|26769.26|26769.26|26769.26|26769.26|26769.26|26769.26|26769.26|26769.26|0
1655122370000|2022-06-13 12:12:50|26772.79|26772.79|26773.09|26773.09|26773.09|26773.09|26772.79|26772.79|0
1655122390000|2022-06-13 12:13:10|26773.69|26773.69|26773.69|26773.69|26773.69|26773.69|26773.69|26773.69|0
1655122400000|2022-06-13 12:13:20|26766.62|26766.62|26766.62|26766.62|26766.62|26766.62|26766.62|26766.62|0
1655122420000|2022-06-13 12:13:40|26766.92|26766.92|26766.92|26766.92|26766.92|26766.92|26766.92|26766.92|0
1655122430000|2022-06-13 12:13:50|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|0
1655122440000|2022-06-13 12:14:00|26767.11|26767.11|26768.08|26768.08|26768.08|26768.08|26767.11|26767.11|0
1655122450000|2022-06-13 12:14:10|26767.72|26767.72|26768.08|26768.08|26768.08|26768.08|26767.48|26767.48|0
1655122460000|2022-06-13 12:14:20|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|0
1655122470000|2022-06-13 12:14:30|26764.3|26764.3|26764.3|26764.3|26764.3|26764.3|26764.3|26764.3|0
1655122480000|2022-06-13 12:14:40|26764.18|26764.18|26764.06|26764.06|26764.18|26764.18|26764.06|26764.06|0
1655122490000|2022-06-13 12:14:50|26771.13|26771.13|26771.13|26771.13|26771.13|26771.13|26771.13|26771.13|0
1655122500000|2022-06-13 12:15:00|26785.27|26785.27|26785.45|26785.45|26785.45|26785.45|26785.15|26785.15|0
1655122510000|2022-06-13 12:15:10|26786.27|26786.27|26786.27|26786.27|26786.27|26786.27|26786.27|26786.27|0
1655122520000|2022-06-13 12:15:20|26786.87|26786.87|26786.87|26786.87|26786.87|26786.87|26786.87|26786.87|0
1655122560000|2022-06-13 12:16:00|26779.8|26779.8|26787.17|26787.17|26787.17|26787.17|26779.8|26779.8|0
1655122570000|2022-06-13 12:16:10|26797.78|26797.78|26797.48|26797.48|26797.78|26797.78|26797.48|26797.48|0
1655122580000|2022-06-13 12:16:20|26793.94|26793.94|26797.48|26797.48|26797.48|26797.48|26793.94|26793.94|0
1655122590000|2022-06-13 12:16:30|26790.41|26790.41|26790.41|26790.41|26790.41|26790.41|26790.41|26790.41|0
1655122600000|2022-06-13 12:16:40|26789.51|26789.51|26778.9|26778.9|26789.51|26789.51|26778.9|26778.9|0
1655122610000|2022-06-13 12:16:50|26775.37|26775.37|26775.37|26775.37|26775.37|26775.37|26775.37|26775.37|0
1655122620000|2022-06-13 12:17:00|26768.3|26768.3|26768.3|26768.3|26768.3|26768.3|26768.3|26768.3|0
1655122630000|2022-06-13 12:17:10|26761.23|26761.23|26760.93|26760.93|26761.23|26761.23|26760.93|26760.93|0
1655122640000|2022-06-13 12:17:20|26768|26768|26768|26768|26768|26768|26768|26768|0
1655122650000|2022-06-13 12:17:30|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|26768.41|0
1655122670000|2022-06-13 12:17:50|26771.94|26771.94|26771.94|26771.94|26771.94|26771.94|26771.94|26771.94|0
1655122680000|2022-06-13 12:18:00|26775.48|26775.48|26775.48|26775.48|26775.48|26775.48|26775.48|26775.48|0
1655122700000|2022-06-13 12:18:20|26779.01|26779.01|26779.01|26779.01|26779.01|26779.01|26779.01|26779.01|0
1655122720000|2022-06-13 12:18:40|26768.41|26768.41|26771.94|26771.94|26771.94|26771.94|26768.41|26768.41|0
1655122750000|2022-06-13 12:19:10|26768.41|26768.41|26771.94|26771.94|26771.94|26771.94|26768.41|26768.41|0
1655122770000|2022-06-13 12:19:30|26772.79|26772.79|26772.79|26772.79|26772.79|26772.79|26772.79|26772.79|0
1655122780000|2022-06-13 12:19:40|26776.32|26776.32|26775.72|26775.72|26776.32|26776.32|26775.72|26775.72|0
1655122790000|2022-06-13 12:19:50|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|26772.19|0
1655122830000|2022-06-13 12:20:30|26765.12|26765.12|26765.12|26765.12|26765.12|26765.12|26765.12|26765.12|0
1655122840000|2022-06-13 12:20:40|26758.05|26758.05|26758.05|26758.05|26758.05|26758.05|26758.05|26758.05|0
1655122860000|2022-06-13 12:21:00|26768.65|26768.65|26772.43|26772.43|26772.43|26772.43|26768.65|26768.65|0
1655122890000|2022-06-13 12:21:30|26775.96|26775.96|26775.96|26775.96|26775.96|26775.96|26775.96|26775.96|0
1655122900000|2022-06-13 12:21:40|26779.5|26779.5|26779.5|26779.5|26779.5|26779.5|26779.5|26779.5|0
1655122910000|2022-06-13 12:21:50|26775.96|26775.96|26772.43|26772.43|26775.96|26775.96|26772.43|26772.43|0
1655122930000|2022-06-13 12:22:10|26768.89|26768.89|26772.43|26772.43|26772.43|26772.43|26768.89|26768.89|0
1655122940000|2022-06-13 12:22:20|26775.96|26775.96|26775.96|26775.96|26775.96|26775.96|26775.96|26775.96|0
1655122960000|2022-06-13 12:22:40|26775.66|26775.66|26775.66|26775.66|26775.66|26775.66|26775.66|26775.66|0
1655122980000|2022-06-13 12:23:00|26775.36|26775.36|26785.97|26785.97|26785.97|26785.97|26775.36|26775.36|0
1655122990000|2022-06-13 12:23:10|26785.67|26785.67|26785.07|26785.07|26785.67|26785.67|26785.07|26785.07|0
1655123000000|2022-06-13 12:23:20|26770.93|26770.93|26774.46|26774.46|26774.46|26774.46|26770.93|26770.93|0
1655123020000|2022-06-13 12:23:40|26773.86|26773.86|26773.86|26773.86|26773.86|26773.86|26773.86|26773.86|0
1655123050000|2022-06-13 12:24:10|26780.93|26780.93|26780.93|26780.93|26780.93|26780.93|26780.93|26780.93|0
1655123070000|2022-06-13 12:24:30|26784.47|26784.47|26784.47|26784.47|26784.47|26784.47|26784.47|26784.47|0
1655123080000|2022-06-13 12:24:40|26784.77|26784.77|26791.84|26791.84|26791.84|26791.84|26784.77|26784.77|0
1655123090000|2022-06-13 12:24:50|26791.54|26791.54|26795.07|26795.07|26798.61|26798.61|26791.54|26791.54|0
1655123150000|2022-06-13 12:25:50|26795.37|26795.37|26795.37|26795.37|26795.37|26795.37|26795.37|26795.37|0
1655123160000|2022-06-13 12:26:00|26788.3|26788.3|26795.37|26795.37|26795.37|26795.37|26788.3|26788.3|0
1655123170000|2022-06-13 12:26:10|26795.67|26795.67|26810.11|26810.11|26810.11|26810.11|26795.67|26795.67|0
1655123180000|2022-06-13 12:26:20|26806.58|26806.58|26803.04|26803.04|26806.58|26806.58|26803.04|26803.04|0
1655123190000|2022-06-13 12:26:30|26799.51|26799.51|26799.51|26799.51|26799.51|26799.51|26799.51|26799.51|0
1655123200000|2022-06-13 12:26:40|26799.21|26799.21|26799.51|26799.51|26799.51|26799.51|26799.21|26799.21|0
1655123210000|2022-06-13 12:26:50|26788.9|26788.9|26788.9|26788.9|26788.9|26788.9|26788.9|26788.9|0
1655123260000|2022-06-13 12:27:40|26781.83|26781.83|26781.83|26781.83|26781.83|26781.83|26781.83|26781.83|0
1655123270000|2022-06-13 12:27:50|26788.9|26788.9|26788.9|26788.9|26788.9|26788.9|26788.9|26788.9|0
1655123280000|2022-06-13 12:28:00|26799.51|26799.51|26806.58|26806.58|26806.58|26806.58|26799.51|26799.51|0
1655123330000|2022-06-13 12:28:50|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|26807.18|0
1655123340000|2022-06-13 12:29:00|26807.59|26807.59|26807.18|26807.18|26807.59|26807.59|26807.18|26807.18|0
1655123360000|2022-06-13 12:29:20|26800.11|26800.11|26800.11|26800.11|26800.11|26800.11|26800.11|26800.11|0
1655123380000|2022-06-13 12:29:40|26796.57|26796.57|26796.57|26796.57|26796.57|26796.57|26796.57|26796.57|0
1655123390000|2022-06-13 12:29:50|26797.3|26797.3|26797.06|26797.06|26797.3|26797.3|26797.06|26797.06|0
1655123400000|2022-06-13 12:30:00|26800.59|26800.59|26800.29|26800.29|26800.59|26800.59|26800.29|26800.29|0
1655123410000|2022-06-13 12:30:10|26796.76|26796.76|26791.72|26791.72|26796.76|26796.76|26791.72|26791.72|0
1655123430000|2022-06-13 12:30:30|26802.32|26802.32|26802.32|26802.32|26802.32|26802.32|26802.32|26802.32|0
1655123440000|2022-06-13 12:30:40|26809.39|26809.39|26809.39|26809.39|26809.39|26809.39|26809.39|26809.39|0
1655123450000|2022-06-13 12:30:50|26812.93|26812.93|26812.93|26812.93|26812.93|26812.93|26812.93|26812.93|0
1655123460000|2022-06-13 12:31:00|26813.34|26813.34|26813.75|26813.75|26813.75|26813.75|26813.34|26813.34|0
1655123470000|2022-06-13 12:31:10|26817.28|26817.28|26817.28|26817.28|26817.28|26817.28|26817.28|26817.28|0
1655123480000|2022-06-13 12:31:20|26824.35|26824.35|26820.82|26820.82|26824.35|26824.35|26820.82|26820.82|0
1655123500000|2022-06-13 12:31:40|26817.28|26817.28|26817.28|26817.28|26817.28|26817.28|26817.28|26817.28|0
1655123520000|2022-06-13 12:32:00|26810.21|26810.21|26810.21|26810.21|26810.21|26810.21|26810.21|26810.21|0
1655123530000|2022-06-13 12:32:10|26817.28|26817.28|26820.82|26820.82|26820.82|26820.82|26817.28|26817.28|0
1655123550000|2022-06-13 12:32:30|26824.35|26824.35|26820.82|26820.82|26824.35|26824.35|26820.82|26820.82|0
1655123560000|2022-06-13 12:32:40|26821.42|26821.42|26821.42|26821.42|26821.42|26821.42|26821.42|26821.42|0
1655123570000|2022-06-13 12:32:50|26839.09|26839.09|26839.09|26839.09|26839.09|26839.09|26839.09|26839.09|0
1655123580000|2022-06-13 12:33:00|26835.56|26835.56|26835.56|26835.56|26835.56|26835.56|26835.56|26835.56|0
1655123590000|2022-06-13 12:33:10|26824.95|26824.95|26824.95|26824.95|26824.95|26824.95|26824.95|26824.95|0
1655123610000|2022-06-13 12:33:30|26824.47|26824.47|26813.87|26813.87|26824.47|26824.47|26813.87|26813.87|0
1655123620000|2022-06-13 12:33:40|26817.4|26817.4|26820.93|26820.93|26820.93|26820.93|26817.4|26817.4|0
1655123650000|2022-06-13 12:34:10|26817.4|26817.4|26817.4|26817.4|26817.4|26817.4|26817.4|26817.4|0
1655123700000|2022-06-13 12:35:00|26810.33|26810.33|26810.33|26810.33|26810.33|26810.33|26810.33|26810.33|0
1655123730000|2022-06-13 12:35:30|26813.87|26813.87|26813.87|26813.87|26813.87|26813.87|26813.87|26813.87|0
1655123740000|2022-06-13 12:35:40|26817.4|26817.4|26824.47|26824.47|26824.47|26824.47|26817.4|26817.4|0
1655123770000|2022-06-13 12:36:10|26820.93|26820.93|26820.93|26820.93|26820.93|26820.93|26820.93|26820.93|0
1655123780000|2022-06-13 12:36:20|26820.33|26820.33|26813.26|26813.26|26820.33|26820.33|26813.26|26813.26|0
1655123810000|2022-06-13 12:36:50|26812.96|26812.96|26813.26|26813.26|26813.26|26813.26|26812.66|26812.66|0
1655123830000|2022-06-13 12:37:10|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|0
1655123840000|2022-06-13 12:37:20|26817.21|26817.21|26817.21|26817.21|26817.21|26817.21|26817.21|26817.21|0
1655123850000|2022-06-13 12:37:30|26820.74|26820.74|26820.74|26820.74|26820.74|26820.74|26820.74|26820.74|0
1655123870000|2022-06-13 12:37:50|26824.28|26824.28|26824.28|26824.28|26824.28|26824.28|26824.28|26824.28|0
1655123880000|2022-06-13 12:38:00|26834.88|26834.88|26834.88|26834.88|26834.88|26834.88|26834.88|26834.88|0
1655123900000|2022-06-13 12:38:20|26841.95|26841.95|26856.09|26856.09|26856.09|26856.09|26841.95|26841.95|0
1655123910000|2022-06-13 12:38:30|26845.49|26845.49|26845.49|26845.49|26845.49|26845.49|26845.49|26845.49|0
1655123960000|2022-06-13 12:39:20|26824.28|26824.28|26831.35|26831.35|26831.35|26831.35|26824.28|26824.28|0
1655123980000|2022-06-13 12:39:40|26834.88|26834.88|26834.88|26834.88|26834.88|26834.88|26834.88|26834.88|0
1655123990000|2022-06-13 12:39:50|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|0
1655124010000|2022-06-13 12:40:10|26838.72|26838.72|26828.11|26828.11|26838.72|26838.72|26828.11|26828.11|0
1655124030000|2022-06-13 12:40:30|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|26835.18|0
1655124050000|2022-06-13 12:40:50|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|26834.28|0
1655124060000|2022-06-13 12:41:00|26841.35|26841.35|26841.35|26841.35|26841.35|26841.35|26841.35|26841.35|0
1655124070000|2022-06-13 12:41:10|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|0
1655124090000|2022-06-13 12:41:30|26834.28|26834.28|26837.82|26837.82|26837.82|26837.82|26834.28|26834.28|0
1655124100000|2022-06-13 12:41:40|26841.35|26841.35|26841.35|26841.35|26841.35|26841.35|26841.35|26841.35|0
1655124110000|2022-06-13 12:41:50|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|0
1655124120000|2022-06-13 12:42:00|26830.75|26830.75|26825.98|26825.98|26830.75|26830.75|26825.98|26825.98|0
1655124140000|2022-06-13 12:42:20|26825.38|26825.38|26814.78|26814.78|26825.38|26825.38|26814.78|26814.78|0
1655124150000|2022-06-13 12:42:30|26811.24|26811.24|26807.71|26807.71|26811.24|26811.24|26807.71|26807.71|0
1655124170000|2022-06-13 12:42:50|26811.24|26811.24|26811.54|26811.54|26811.54|26811.54|26811.24|26811.24|0
1655124190000|2022-06-13 12:43:10|26804.47|26804.47|26808.01|26808.01|26808.01|26808.01|26804.47|26804.47|0
1655124200000|2022-06-13 12:43:20|26811.54|26811.54|26815.08|26815.08|26815.08|26815.08|26811.54|26811.54|0
1655124210000|2022-06-13 12:43:30|26825.68|26825.68|26825.68|26825.68|26825.68|26825.68|26825.68|26825.68|0
1655124260000|2022-06-13 12:44:20|26836.29|26836.29|26836.29|26836.29|26836.29|26836.29|26836.29|26836.29|0
1655124280000|2022-06-13 12:44:40|26836.89|26836.89|26840.42|26840.42|26840.42|26840.42|26836.89|26836.89|0
1655124290000|2022-06-13 12:44:50|26829.82|26829.82|26829.82|26829.82|26829.82|26829.82|26829.82|26829.82|0
1655124300000|2022-06-13 12:45:00|26830.64|26830.64|26829.11|26829.11|26830.64|26830.64|26829.11|26829.11|0
1655124310000|2022-06-13 12:45:10|26800.83|26800.83|26789.32|26789.32|26800.83|26800.83|26789.32|26789.32|0
1655124330000|2022-06-13 12:45:30|26799.93|26799.93|26799.93|26799.93|26799.93|26799.93|26799.93|26799.93|0
1655124350000|2022-06-13 12:45:50|26803.46|26803.46|26803.46|26803.46|26803.46|26803.46|26803.46|26803.46|0
1655124370000|2022-06-13 12:46:10|26814.07|26814.07|26814.07|26814.07|26814.07|26814.07|26814.07|26814.07|0
1655124410000|2022-06-13 12:46:50|26807|26807|26799.93|26799.93|26807|26807|26799.93|26799.93|0
1655124420000|2022-06-13 12:47:00|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|0
1655124430000|2022-06-13 12:47:10|26792.86|26792.86|26792.86|26792.86|26792.86|26792.86|26792.86|26792.86|0
1655124440000|2022-06-13 12:47:20|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|0
1655124480000|2022-06-13 12:48:00|26799.93|26799.93|26799.93|26799.93|26799.93|26799.93|26799.93|26799.93|0
1655124490000|2022-06-13 12:48:10|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|0
1655124510000|2022-06-13 12:48:30|26799.93|26799.93|26803.46|26803.46|26803.46|26803.46|26799.93|26799.93|0
1655124520000|2022-06-13 12:48:40|26799.93|26799.93|26803.46|26803.46|26803.46|26803.46|26799.93|26799.93|0
1655124530000|2022-06-13 12:48:50|26796.39|26796.39|26793.76|26793.76|26796.39|26796.39|26792.26|26792.26|0
1655124560000|2022-06-13 12:49:20|26790.22|26790.22|26786.39|26786.39|26790.22|26790.22|26786.39|26786.39|0
1655124570000|2022-06-13 12:49:30|26793.46|26793.46|26793.46|26793.46|26793.46|26793.46|26793.46|26793.46|0
1655124580000|2022-06-13 12:49:40|26795.56|26795.56|26792.63|26792.63|26796.16|26796.16|26792.63|26792.63|0
1655124590000|2022-06-13 12:49:50|26791.43|26791.43|26791.13|26791.13|26791.43|26791.43|26791.13|26791.13|0
1655124610000|2022-06-13 12:50:10|26794.66|26794.66|26794.66|26794.66|26794.66|26794.66|26794.66|26794.66|0
1655124650000|2022-06-13 12:50:50|26791.13|26791.13|26812.34|26812.34|26812.34|26812.34|26791.13|26791.13|0
1655124660000|2022-06-13 12:51:00|26811.93|26811.93|26805.27|26805.27|26812.34|26812.34|26805.27|26805.27|0
1655124670000|2022-06-13 12:51:10|26808.8|26808.8|26808.8|26808.8|26808.8|26808.8|26808.8|26808.8|0
1655124680000|2022-06-13 12:51:20|26805.27|26805.27|26805.27|26805.27|26805.27|26805.27|26805.27|26805.27|0
1655124690000|2022-06-13 12:51:30|26812.34|26812.34|26812.34|26812.34|26812.34|26812.34|26812.34|26812.34|0
1655124710000|2022-06-13 12:51:50|26805.27|26805.27|26805.27|26805.27|26805.27|26805.27|26805.27|26805.27|0
1655124750000|2022-06-13 12:52:30|26812.34|26812.34|26812.34|26812.34|26812.34|26812.34|26805.27|26805.27|0
1655124770000|2022-06-13 12:52:50|26808.8|26808.8|26808.8|26808.8|26808.8|26808.8|26808.8|26808.8|0
1655124790000|2022-06-13 12:53:10|26805.27|26805.27|26798.2|26798.2|26805.27|26805.27|26798.2|26798.2|0
1655124800000|2022-06-13 12:53:20|26797.9|26797.9|26797.59|26797.59|26797.9|26797.9|26797.59|26797.59|0
1655124810000|2022-06-13 12:53:30|26794.06|26794.06|26797.59|26797.59|26797.59|26797.59|26794.06|26794.06|0
1655124830000|2022-06-13 12:53:50|26801.13|26801.13|26801.13|26801.13|26801.13|26801.13|26801.13|26801.13|0
1655124850000|2022-06-13 12:54:10|26804.66|26804.66|26804.66|26804.66|26804.66|26804.66|26804.66|26804.66|0
1655124880000|2022-06-13 12:54:40|26808.2|26808.2|26804.15|26804.15|26808.2|26808.2|26804.15|26804.15|0
1655124890000|2022-06-13 12:54:50|26797.08|26797.08|26797.08|26797.08|26797.08|26797.08|26797.08|26797.08|0
1655124900000|2022-06-13 12:55:00|26793.54|26793.54|26793.13|26793.13|26793.54|26793.54|26793.13|26793.13|0
1655124910000|2022-06-13 12:55:10|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|0
1655124930000|2022-06-13 12:55:30|26796.97|26796.97|26796.97|26796.97|26796.97|26796.97|26796.97|26796.97|0
1655124950000|2022-06-13 12:55:50|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|26793.43|0
1655124960000|2022-06-13 12:56:00|26786.36|26786.36|26793.43|26793.43|26793.43|26793.43|26786.36|26786.36|0
1655124980000|2022-06-13 12:56:20|26786.36|26786.36|26786.36|26786.36|26786.36|26786.36|26786.36|26786.36|0
1655124990000|2022-06-13 12:56:30|26782.83|26782.83|26782.83|26782.83|26782.83|26782.83|26782.83|26782.83|0
1655125000000|2022-06-13 12:56:40|26775.76|26775.76|26772.22|26772.22|26775.76|26775.76|26772.22|26772.22|0
1655125020000|2022-06-13 12:57:00|26765.15|26765.15|26761.62|26761.62|26765.15|26765.15|26761.62|26761.62|0
1655125030000|2022-06-13 12:57:10|26765.15|26765.15|26771.32|26771.32|26772.22|26772.22|26765.15|26765.15|0
1655125040000|2022-06-13 12:57:20|26760.72|26760.72|26764.25|26764.25|26764.25|26764.25|26760.72|26760.72|0
1655125050000|2022-06-13 12:57:30|26753.65|26753.65|26746.28|26746.28|26753.65|26753.65|26746.28|26746.28|0
1655125070000|2022-06-13 12:57:50|26749.81|26749.81|26746.28|26746.28|26749.81|26749.81|26746.28|26746.28|0
1655125080000|2022-06-13 12:58:00|26745.98|26745.98|26745.37|26745.37|26745.98|26745.98|26745.37|26745.37|0
1655125090000|2022-06-13 12:58:10|26744.96|26744.96|26744.55|26744.55|26744.96|26744.96|26744.55|26744.55|0
1655125100000|2022-06-13 12:58:20|26751.62|26751.62|26751.62|26751.62|26751.62|26751.62|26751.62|26751.62|0
1655125110000|2022-06-13 12:58:30|26762.23|26762.23|26765.76|26765.76|26765.76|26765.76|26762.23|26762.23|0
1655125120000|2022-06-13 12:58:40|26748.09|26748.09|26748.09|26748.09|26748.09|26748.09|26748.09|26748.09|0
1655125130000|2022-06-13 12:58:50|26744.55|26744.55|26743.95|26743.95|26744.55|26744.55|26743.95|26743.95|0
1655125140000|2022-06-13 12:59:00|26747.48|26747.48|26747.48|26747.48|26747.48|26747.48|26747.48|26747.48|0
1655125150000|2022-06-13 12:59:10|26754.55|26754.55|26751.32|26751.32|26754.85|26754.85|26751.32|26751.32|0
1655125160000|2022-06-13 12:59:20|26750.91|26750.91|26757.98|26757.98|26757.98|26757.98|26750.91|26750.91|0
1655125170000|2022-06-13 12:59:30|26747.38|26747.38|26750.91|26750.91|26750.91|26750.91|26743.84|26743.84|0
1655125180000|2022-06-13 12:59:40|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|0
1655125190000|2022-06-13 12:59:50|26754.45|26754.45|26750.91|26750.91|26754.45|26754.45|26750.91|26750.91|0
1655125210000|2022-06-13 13:00:10|26747.38|26747.38|26747.38|26747.38|26747.38|26747.38|26747.38|26747.38|0
1655125220000|2022-06-13 13:00:20|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|26743.84|0
1655125230000|2022-06-13 13:00:30|26744.14|26744.14|26744.14|26744.14|26744.14|26744.14|26744.14|26744.14|0
1655125240000|2022-06-13 13:00:40|26736.17|26736.17|26735.27|26735.27|26739.7|26739.7|26735.27|26735.27|0
1655125250000|2022-06-13 13:00:50|26731.73|26731.73|26731.73|26731.73|26731.73|26731.73|26728.2|26728.2|0
1655125260000|2022-06-13 13:01:00|26738.8|26738.8|26738.8|26738.8|26738.8|26738.8|26738.8|26738.8|0
1655125270000|2022-06-13 13:01:10|26731.73|26731.73|26717.59|26717.59|26735.27|26735.27|26717.59|26717.59|0
1655125320000|2022-06-13 13:02:00|26731.73|26731.73|26737.9|26737.9|26737.9|26737.9|26730.83|26730.83|0
1655125340000|2022-06-13 13:02:20|26741.44|26741.44|26741.44|26741.44|26741.44|26741.44|26741.44|26741.44|0
1655125360000|2022-06-13 13:02:40|26737.9|26737.9|26733.47|26733.47|26737.9|26737.9|26733.47|26733.47|0
1655125370000|2022-06-13 13:02:50|26732.87|26732.87|26733.17|26733.17|26733.17|26733.17|26732.87|26732.87|0
1655125390000|2022-06-13 13:03:10|26729.63|26729.63|26740.54|26740.54|26740.54|26740.54|26729.63|26729.63|0
1655125400000|2022-06-13 13:03:20|26737|26737|26737|26737|26737|26737|26737|26737|0
1655125430000|2022-06-13 13:03:50|26736.7|26736.7|26736.7|26736.7|26736.7|26736.7|26736.7|26736.7|0
1655125460000|2022-06-13 13:04:20|26740.24|26740.24|26740.24|26740.24|26740.24|26740.24|26740.24|26740.24|0
1655125480000|2022-06-13 13:04:40|26738.73|26738.73|26759.94|26759.94|26759.94|26759.94|26738.73|26738.73|0
1655125490000|2022-06-13 13:04:50|26761.44|26761.44|26772.35|26772.35|26772.35|26772.35|26761.44|26761.44|0
1655125520000|2022-06-13 13:05:20|26772.05|26772.05|26771.75|26771.75|26772.05|26772.05|26771.75|26771.75|0
1655125530000|2022-06-13 13:05:30|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|0
1655125560000|2022-06-13 13:06:00|26768.21|26768.21|26768.21|26768.21|26768.21|26768.21|26764.68|26764.68|0
1655125630000|2022-06-13 13:07:10|26771.75|26771.75|26771.75|26771.75|26771.75|26771.75|26771.75|26771.75|0
1655125650000|2022-06-13 13:07:30|26761.14|26761.14|26761.14|26761.14|26761.14|26761.14|26761.14|26761.14|0
1655125710000|2022-06-13 13:08:30|26775.28|26775.28|26775.28|26775.28|26775.28|26775.28|26775.28|26775.28|0
1655125760000|2022-06-13 13:09:20|26764.68|26764.68|26764.68|26764.68|26764.68|26764.68|26764.68|26764.68|0
1655125780000|2022-06-13 13:09:40|26771.75|26771.75|26764.68|26764.68|26771.75|26771.75|26764.68|26764.68|0
1655125800000|2022-06-13 13:10:00|26761.14|26761.14|26768.21|26768.21|26768.21|26768.21|26761.14|26761.14|0
1655125850000|2022-06-13 13:10:50|26764.68|26764.68|26764.68|26764.68|26764.68|26764.68|26764.68|26764.68|0
1655125860000|2022-06-13 13:11:00|26757.61|26757.61|26757.61|26757.61|26757.61|26757.61|26757.61|26757.61|0
1655125870000|2022-06-13 13:11:10|26750.54|26750.54|26749.94|26749.94|26750.54|26750.54|26749.94|26749.94|0
1655125880000|2022-06-13 13:11:20|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|26746.4|0
1655125890000|2022-06-13 13:11:30|26757.01|26757.01|26757.01|26757.01|26757.01|26757.01|26757.01|26757.01|0
1655125900000|2022-06-13 13:11:40|26753.47|26753.47|26757.01|26757.01|26757.01|26757.01|26749.94|26749.94|0
1655125920000|2022-06-13 13:12:00|26767.61|26767.61|26767.61|26767.61|26767.61|26767.61|26767.61|26767.61|0
1655125960000|2022-06-13 13:12:40|26760.54|26760.54|26757.01|26757.01|26760.54|26760.54|26757.01|26757.01|0
1655125970000|2022-06-13 13:12:50|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|0
1655125990000|2022-06-13 13:13:10|26753.23|26753.23|26753.11|26753.11|26753.23|26753.23|26753.11|26753.11|0
1655126000000|2022-06-13 13:13:20|26754.61|26754.61|26765.52|26765.52|26765.52|26765.52|26754.61|26754.61|0
1655126020000|2022-06-13 13:13:40|26751.38|26751.38|26740.77|26740.77|26751.38|26751.38|26740.77|26740.77|0
1655126030000|2022-06-13 13:13:50|26741.37|26741.37|26745.21|26745.21|26748.74|26748.74|26741.37|26741.37|0
1655126040000|2022-06-13 13:14:00|26748.74|26748.74|26748.74|26748.74|26748.74|26748.74|26748.74|26748.74|0
1655126050000|2022-06-13 13:14:10|26748.87|26748.87|26752.4|26752.4|26752.4|26752.4|26748.87|26748.87|0
1655126070000|2022-06-13 13:14:30|26752.7|26752.7|26756.24|26756.24|26756.24|26756.24|26752.7|26752.7|0
1655126090000|2022-06-13 13:14:50|26757.06|26757.06|26757.06|26757.06|26757.06|26757.06|26757.06|26757.06|0
1655126100000|2022-06-13 13:15:00|26753.52|26753.52|26753.52|26753.52|26753.52|26753.52|26753.52|26753.52|0
1655126110000|2022-06-13 13:15:10|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|26753.82|0
1655126130000|2022-06-13 13:15:30|26760.89|26760.89|26750.29|26750.29|26767.96|26767.96|26750.29|26750.29|0
1655126160000|2022-06-13 13:16:00|26760.89|26760.89|26760.89|26760.89|26760.89|26760.89|26760.89|26760.89|0
1655126170000|2022-06-13 13:16:10|26760.59|26760.59|26760.59|26760.59|26760.59|26760.59|26760.59|26760.59|0
1655126210000|2022-06-13 13:16:50|26757.06|26757.06|26757.06|26757.06|26757.06|26757.06|26757.06|26757.06|0
1655126220000|2022-06-13 13:17:00|26757.36|26757.36|26746.75|26746.75|26757.36|26757.36|26746.75|26746.75|0
1655126230000|2022-06-13 13:17:10|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|26750.29|0
1655126240000|2022-06-13 13:17:20|26752.09|26752.09|26747.95|26747.95|26752.09|26752.09|26747.95|26747.95|0
1655126260000|2022-06-13 13:17:40|26740.88|26740.88|26751.49|26751.49|26751.49|26751.49|26740.88|26740.88|0
1655126280000|2022-06-13 13:18:00|26750.89|26750.89|26750.89|26750.89|26750.89|26750.89|26750.89|26750.89|0
1655126300000|2022-06-13 13:18:20|26743.82|26743.82|26736.75|26736.75|26743.82|26743.82|26736.75|26736.75|0
1655126310000|2022-06-13 13:18:30|26733.21|26733.21|26726.14|26726.14|26733.21|26733.21|26726.14|26726.14|0
1655126320000|2022-06-13 13:18:40|26712|26712|26708.47|26708.47|26712|26712|26708.47|26708.47|0
1655126340000|2022-06-13 13:19:00|26701.4|26701.4|26697.74|26697.74|26701.4|26701.4|26697.74|26697.74|0
1655126350000|2022-06-13 13:19:10|26708.35|26708.35|26699.17|26699.17|26708.35|26708.35|26699.17|26699.17|0
1655126370000|2022-06-13 13:19:30|26692.1|26692.1|26699.17|26699.17|26699.17|26699.17|26692.1|26692.1|0
1655126380000|2022-06-13 13:19:40|26706.24|26706.24|26706.24|26706.24|26706.24|26706.24|26706.24|26706.24|0
1655126390000|2022-06-13 13:19:50|26702.71|26702.71|26702.71|26702.71|26706.24|26706.24|26702.71|26702.71|0
1655126400000|2022-06-13 13:20:00|26699.17|26699.17|26699.17|26699.17|26699.17|26699.17|26699.17|26699.17|0
1655126410000|2022-06-13 13:20:10|26702.71|26702.71|26702.71|26702.71|26702.71|26702.71|26702.71|26702.71|0
1655126420000|2022-06-13 13:20:20|26709.78|26709.78|26709.78|26709.78|26709.78|26709.78|26709.78|26709.78|0
1655126460000|2022-06-13 13:21:00|26706.24|26706.24|26702.41|26702.41|26706.24|26706.24|26702.41|26702.41|0
1655126470000|2022-06-13 13:21:10|26698.87|26698.87|26688.27|26688.27|26698.87|26698.87|26688.27|26688.27|0
1655126480000|2022-06-13 13:21:20|26687.45|26687.45|26687.86|26687.86|26688.27|26688.27|26687.45|26687.45|0
1655126490000|2022-06-13 13:21:30|26694.93|26694.93|26687.86|26687.86|26694.93|26694.93|26687.86|26687.86|0
1655126500000|2022-06-13 13:21:40|26698.46|26698.46|26698.16|26698.16|26698.46|26698.46|26698.16|26698.16|0
1655126510000|2022-06-13 13:21:50|26697.56|26697.56|26686.96|26686.96|26697.56|26697.56|26679.89|26679.89|0
1655126520000|2022-06-13 13:22:00|26690.49|26690.49|26690.49|26690.49|26690.49|26690.49|26690.49|26690.49|0
1655126530000|2022-06-13 13:22:10|26697.56|26697.56|26686.96|26686.96|26697.56|26697.56|26686.96|26686.96|0
1655126550000|2022-06-13 13:22:30|26683.42|26683.42|26683.42|26683.42|26683.42|26683.42|26683.42|26683.42|0
1655126570000|2022-06-13 13:22:50|26690.49|26690.49|26690.49|26690.49|26690.49|26690.49|26690.49|26690.49|0
1655126580000|2022-06-13 13:23:00|26690.19|26690.19|26690.19|26690.19|26690.19|26690.19|26690.19|26690.19|0
1655126600000|2022-06-13 13:23:20|26689.78|26689.78|26689.18|26689.18|26689.78|26689.78|26689.18|26689.18|0
1655126610000|2022-06-13 13:23:30|26678.58|26678.58|26692.72|26692.72|26692.72|26692.72|26678.58|26678.58|0
1655126640000|2022-06-13 13:24:00|26696.25|26696.25|26696.25|26696.25|26696.25|26696.25|26696.25|26696.25|0
1655126670000|2022-06-13 13:24:30|26689.18|26689.18|26696.25|26696.25|26696.25|26696.25|26689.18|26689.18|0
1655126690000|2022-06-13 13:24:50|26703.32|26703.32|26703.32|26703.32|26703.32|26703.32|26703.32|26703.32|0
1655126700000|2022-06-13 13:25:00|26696.25|26696.25|26696.25|26696.25|26699.79|26699.79|26696.25|26696.25|0
1655126730000|2022-06-13 13:25:30|26696.55|26696.55|26707.16|26707.16|26707.16|26707.16|26696.55|26696.55|0
1655126750000|2022-06-13 13:25:50|26710.69|26710.69|26714.23|26714.23|26714.23|26714.23|26710.69|26710.69|0
1655126790000|2022-06-13 13:26:30|26707.16|26707.16|26703.62|26703.62|26707.16|26707.16|26703.62|26703.62|0
1655126800000|2022-06-13 13:26:40|26707.16|26707.16|26707.46|26707.46|26707.46|26707.46|26707.16|26707.16|0
1655126810000|2022-06-13 13:26:50|26708.06|26708.06|26708.36|26708.36|26708.36|26708.36|26707.76|26707.76|0
1655126830000|2022-06-13 13:27:10|26715.43|26715.43|26704.82|26704.82|26715.43|26715.43|26701.29|26701.29|0
1655126840000|2022-06-13 13:27:20|26708.36|26708.36|26715.43|26715.43|26715.43|26715.43|26708.36|26708.36|0
1655126850000|2022-06-13 13:27:30|26704.22|26704.22|26700.69|26700.69|26704.22|26704.22|26700.69|26700.69|0
1655126870000|2022-06-13 13:27:50|26707.76|26707.76|26707.76|26707.76|26707.76|26707.76|26707.76|26707.76|0
1655126880000|2022-06-13 13:28:00|26718.36|26718.36|26718.36|26718.36|26718.36|26718.36|26718.36|26718.36|0
1655126890000|2022-06-13 13:28:10|26721.9|26721.9|26707.76|26707.76|26721.9|26721.9|26707.76|26707.76|0
1655126900000|2022-06-13 13:28:20|26704.22|26704.22|26707.76|26707.76|26711.29|26711.29|26704.22|26704.22|0
1655126910000|2022-06-13 13:28:30|26715.24|26715.24|26715.54|26715.54|26715.54|26715.54|26715.24|26715.24|0
1655126930000|2022-06-13 13:28:50|26715.66|26715.66|26715.54|26715.54|26715.78|26715.78|26715.54|26715.54|0
1655126940000|2022-06-13 13:29:00|26715.24|26715.24|26714.94|26714.94|26715.24|26715.24|26714.94|26714.94|0
1655126950000|2022-06-13 13:29:10|26707.87|26707.87|26696.96|26696.96|26707.87|26707.87|26696.96|26696.96|0
1655126960000|2022-06-13 13:29:20|26693.43|26693.43|26704.33|26704.33|26704.33|26704.33|26693.19|26693.19|0
1655126970000|2022-06-13 13:29:30|26697.26|26697.26|26697.26|26697.26|26697.26|26697.26|26697.26|26697.26|0
1655126990000|2022-06-13 13:29:50|26693.73|26693.73|26707.87|26707.87|26707.87|26707.87|26690.19|26690.19|0
1655127000000|2022-06-13 13:30:00|26707.05|26707.05|26738.67|26738.67|26748.5|26748.5|26707.05|26707.05|0
1655127010000|2022-06-13 13:30:10|26746.15|26746.15|26735.19|26735.19|26753.46|26753.46|26735.19|26735.19|0
1655127020000|2022-06-13 13:30:20|26728.12|26728.12|26745.49|26745.49|26749.03|26749.03|26728.12|26728.12|0
1655127030000|2022-06-13 13:30:30|26749.03|26749.03|26741.96|26741.96|26749.03|26749.03|26741.96|26741.96|0
1655127040000|2022-06-13 13:30:40|26745.49|26745.49|26758.13|26758.13|26759.63|26759.63|26745.49|26745.49|0
1655127050000|2022-06-13 13:30:50|26757.83|26757.83|26745.8|26745.8|26757.83|26757.83|26738.73|26738.73|0
1655127060000|2022-06-13 13:31:00|26746.1|26746.1|26753.17|26753.17|26760.24|26760.24|26746.1|26746.1|0
1655127070000|2022-06-13 13:31:10|26746.1|26746.1|26746.1|26746.1|26753.17|26753.17|26746.1|26746.1|0
1655127080000|2022-06-13 13:31:20|26753.17|26753.17|26753.17|26753.17|26753.17|26753.17|26753.17|26753.17|0
1655127090000|2022-06-13 13:31:30|26731.96|26731.96|26749.94|26749.94|26749.94|26749.94|26731.96|26731.96|0
1655127100000|2022-06-13 13:31:40|26746.4|26746.4|26739.33|26739.33|26753.47|26753.47|26739.33|26739.33|0
1655127110000|2022-06-13 13:31:50|26753.47|26753.47|26753.47|26753.47|26760.54|26760.54|26753.47|26753.47|0
1655127120000|2022-06-13 13:32:00|26764.08|26764.08|26753.47|26753.47|26764.08|26764.08|26753.47|26753.47|0
1655127130000|2022-06-13 13:32:10|26749.94|26749.94|26760.54|26760.54|26760.54|26760.54|26749.94|26749.94|0
1655127140000|2022-06-13 13:32:20|26761.75|26761.75|26772.65|26772.65|26779.72|26779.72|26761.75|26761.75|0
1655127150000|2022-06-13 13:32:30|26769.12|26769.12|26769.12|26769.12|26769.12|26769.12|26769.12|26769.12|0
1655127160000|2022-06-13 13:32:40|26765.58|26765.58|26765.58|26765.58|26765.58|26765.58|26765.58|26765.58|0
1655127170000|2022-06-13 13:32:50|26766.78|26766.78|26780.92|26780.92|26780.92|26780.92|26766.78|26766.78|0
1655127180000|2022-06-13 13:33:00|26784.46|26784.46|26784.58|26784.58|26784.58|26784.58|26781.04|26781.04|0
1655127200000|2022-06-13 13:33:20|26785.18|26785.18|26786.08|26786.08|26786.08|26786.08|26785.18|26785.18|0
1655127210000|2022-06-13 13:33:30|26796.68|26796.68|26800.22|26800.22|26800.22|26800.22|26796.68|26796.68|0
1655127220000|2022-06-13 13:33:40|26802.27|26802.27|26806.29|26806.29|26806.29|26806.29|26802.27|26802.27|0
1655127240000|2022-06-13 13:34:00|26806.89|26806.89|26806.89|26806.89|26806.89|26806.89|26806.89|26806.89|0
1655127250000|2022-06-13 13:34:10|26799.82|26799.82|26803.35|26803.35|26810.42|26810.42|26799.82|26799.82|0
1655127270000|2022-06-13 13:34:30|26806.89|26806.89|26810.42|26810.42|26810.42|26810.42|26806.89|26806.89|0
1655127290000|2022-06-13 13:34:50|26806.89|26806.89|26799.82|26799.82|26806.89|26806.89|26799.82|26799.82|0
1655127300000|2022-06-13 13:35:00|26803.35|26803.35|26803.35|26803.35|26803.35|26803.35|26803.35|26803.35|0
1655127310000|2022-06-13 13:35:10|26796.28|26796.28|26796.28|26796.28|26796.28|26796.28|26796.28|26796.28|0
1655127320000|2022-06-13 13:35:20|26803.35|26803.35|26803.35|26803.35|26803.35|26803.35|26803.35|26803.35|0
1655127330000|2022-06-13 13:35:30|26785.68|26785.68|26785.68|26785.68|26785.68|26785.68|26785.68|26785.68|0
1655127340000|2022-06-13 13:35:40|26789.21|26789.21|26788.97|26788.97|26789.21|26789.21|26788.97|26788.97|0
1655127360000|2022-06-13 13:36:00|26781.9|26781.9|26785.44|26785.44|26785.44|26785.44|26781.9|26781.9|0
1655127380000|2022-06-13 13:36:20|26788.97|26788.97|26792.51|26792.51|26792.51|26792.51|26788.97|26788.97|0
1655127390000|2022-06-13 13:36:30|26791.91|26791.91|26791.91|26791.91|26791.91|26791.91|26791.91|26791.91|0
1655127400000|2022-06-13 13:36:40|26798.98|26798.98|26799.58|26799.58|26799.58|26799.58|26798.98|26798.98|0
1655127420000|2022-06-13 13:37:00|26810.18|26810.18|26806.65|26806.65|26813.72|26813.72|26806.65|26806.65|0
1655127430000|2022-06-13 13:37:10|26810.18|26810.18|26810.18|26810.18|26810.18|26810.18|26810.18|26810.18|0
1655127440000|2022-06-13 13:37:20|26803.11|26803.11|26803.11|26803.11|26803.11|26803.11|26803.11|26803.11|0
1655127450000|2022-06-13 13:37:30|26792.51|26792.51|26788.97|26788.97|26792.51|26792.51|26788.97|26788.97|0
1655127470000|2022-06-13 13:37:50|26781.9|26781.9|26777.96|26777.96|26781.9|26781.9|26777.96|26777.96|0
1655127480000|2022-06-13 13:38:00|26763.82|26763.82|26763.52|26763.52|26763.82|26763.82|26763.52|26763.52|0
1655127490000|2022-06-13 13:38:10|26759.98|26759.98|26763.52|26763.52|26763.52|26763.52|26759.98|26759.98|0
1655127500000|2022-06-13 13:38:20|26756.45|26756.45|26742.31|26742.31|26756.45|26756.45|26742.31|26742.31|0
1655127510000|2022-06-13 13:38:30|26745.84|26745.84|26738.36|26738.36|26749.38|26749.38|26738.36|26738.36|0
1655127520000|2022-06-13 13:38:40|26731.29|26731.29|26737.16|26737.16|26737.16|26737.16|26726.56|26726.56|0
1655127530000|2022-06-13 13:38:50|26730.09|26730.09|26733.68|26733.68|26733.68|26733.68|26729.85|26729.85|0
1655127540000|2022-06-13 13:39:00|26747.82|26747.82|26737.22|26737.22|26751.36|26751.36|26737.22|26737.22|0
1655127550000|2022-06-13 13:39:10|26733.68|26733.68|26722.55|26722.55|26733.68|26733.68|26722.55|26722.55|0
1655127560000|2022-06-13 13:39:20|26722.25|26722.25|26722.25|26722.25|26722.25|26722.25|26722.25|26722.25|0
1655127570000|2022-06-13 13:39:30|26725.78|26725.78|26722.25|26722.25|26729.32|26729.32|26722.25|26722.25|0
1655127580000|2022-06-13 13:39:40|26718.71|26718.71|26704.57|26704.57|26718.71|26718.71|26704.57|26704.57|0
1655127590000|2022-06-13 13:39:50|26704.27|26704.27|26703.56|26703.56|26707.51|26707.51|26703.56|26703.56|0
1655127600000|2022-06-13 13:40:00|26696.49|26696.49|26700.03|26700.03|26703.56|26703.56|26696.49|26696.49|0
1655127610000|2022-06-13 13:40:10|26696.49|26696.49|26690.45|26690.45|26696.49|26696.49|26690.45|26690.45|0
1655127620000|2022-06-13 13:40:20|26689.96|26689.96|26696.62|26696.62|26696.62|26696.62|26686.43|26686.43|0
1655127630000|2022-06-13 13:40:30|26689.55|26689.55|26689.55|26689.55|26689.55|26689.55|26689.55|26689.55|0
1655127640000|2022-06-13 13:40:40|26688.65|26688.65|26668.04|26668.04|26688.65|26688.65|26667.44|26667.44|0
1655127650000|2022-06-13 13:40:50|26671.58|26671.58|26664.51|26664.51|26671.58|26671.58|26664.51|26664.51|0
1655127660000|2022-06-13 13:41:00|26671.58|26671.58|26664.51|26664.51|26671.58|26671.58|26664.51|26664.51|0
1655127670000|2022-06-13 13:41:10|26664.81|26664.81|26657.14|26657.14|26664.81|26664.81|26657.14|26657.14|0
1655127680000|2022-06-13 13:41:20|26664.21|26664.21|26654.2|26654.2|26664.81|26664.81|26654.2|26654.2|0
1655127690000|2022-06-13 13:41:30|26661.27|26661.27|26678.95|26678.95|26678.95|26678.95|26661.27|26661.27|0
1655127700000|2022-06-13 13:41:40|26668.34|26668.34|26661.57|26661.57|26668.34|26668.34|26661.57|26661.57|0
1655127710000|2022-06-13 13:41:50|26658.04|26658.04|26647.43|26647.43|26658.04|26658.04|26647.43|26647.43|0
1655127720000|2022-06-13 13:42:00|26643.9|26643.9|26654.09|26654.09|26654.09|26654.09|26643.49|26643.49|0
1655127730000|2022-06-13 13:42:10|26664.7|26664.7|26664.7|26664.7|26664.7|26664.7|26664.7|26664.7|0
1655127740000|2022-06-13 13:42:20|26663.61|26663.61|26675.18|26675.18|26675.18|26675.18|26660.92|26660.92|0
1655127760000|2022-06-13 13:42:40|26671.65|26671.65|26668.11|26668.11|26675.18|26675.18|26668.11|26668.11|0
1655127770000|2022-06-13 13:42:50|26675.18|26675.18|26675.3|26675.3|26675.3|26675.3|26675.18|26675.18|0
1655127790000|2022-06-13 13:43:10|26678.84|26678.84|26678.84|26678.84|26678.84|26678.84|26678.84|26678.84|0
1655127800000|2022-06-13 13:43:20|26679.44|26679.44|26680.26|26680.26|26680.26|26680.26|26679.44|26679.44|0
1655127810000|2022-06-13 13:43:30|26683.79|26683.79|26685.22|26685.22|26688.75|26688.75|26683.79|26683.79|0
1655127820000|2022-06-13 13:43:40|26692.29|26692.29|26701.16|26701.16|26701.16|26701.16|26692.29|26692.29|0
1655127830000|2022-06-13 13:43:50|26697.63|26697.63|26694.09|26694.09|26697.63|26697.63|26694.09|26694.09|0
1655127840000|2022-06-13 13:44:00|26697.63|26697.63|26701.16|26701.16|26715.3|26715.3|26697.63|26697.63|0
1655127850000|2022-06-13 13:44:10|26697.63|26697.63|26697.63|26697.63|26697.63|26697.63|26697.63|26697.63|0
1655127860000|2022-06-13 13:44:20|26701.16|26701.16|26701.16|26701.16|26701.16|26701.16|26701.16|26701.16|0
1655127870000|2022-06-13 13:44:30|26694.09|26694.09|26700.26|26700.26|26704.7|26704.7|26694.09|26694.09|0
1655127890000|2022-06-13 13:44:50|26703.79|26703.79|26699.66|26699.66|26703.79|26703.79|26699.66|26699.66|0
1655127900000|2022-06-13 13:45:00|26685.52|26685.52|26683.91|26683.91|26685.52|26685.52|26683.91|26683.91|0
1655127910000|2022-06-13 13:45:10|26690.98|26690.98|26690.98|26690.98|26690.98|26690.98|26690.98|26690.98|0
1655127920000|2022-06-13 13:45:20|26698.05|26698.05|26698.05|26698.05|26698.05|26698.05|26698.05|26698.05|0
1655127930000|2022-06-13 13:45:30|26697.93|26697.93|26712.19|26712.19|26712.19|26712.19|26697.93|26697.93|0
1655127950000|2022-06-13 13:45:50|26715.72|26715.72|26715.72|26715.72|26715.72|26715.72|26715.72|26715.72|0
1655127970000|2022-06-13 13:46:10|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|26712.19|0
1655127990000|2022-06-13 13:46:30|26719.26|26719.26|26719.26|26719.26|26719.26|26719.26|26719.26|26719.26|0
1655128020000|2022-06-13 13:47:00|26715.72|26715.72|26715.72|26715.72|26715.72|26715.72|26715.72|26715.72|0
1655128030000|2022-06-13 13:47:10|26717.22|26717.22|26716.2|26716.2|26717.22|26717.22|26716.2|26716.2|0
1655128040000|2022-06-13 13:47:20|26705.6|26705.6|26705.6|26705.6|26705.6|26705.6|26705.6|26705.6|0
1655128060000|2022-06-13 13:47:40|26705|26705|26706.01|26706.01|26706.01|26706.01|26701.76|26701.76|0
1655128070000|2022-06-13 13:47:50|26702.47|26702.47|26702.47|26702.47|26702.47|26702.47|26702.47|26702.47|0
1655128080000|2022-06-13 13:48:00|26706.01|26706.01|26713.08|26713.08|26713.08|26713.08|26706.01|26706.01|0
1655128090000|2022-06-13 13:48:10|26702.47|26702.47|26702.47|26702.47|26702.47|26702.47|26698.94|26698.94|0
1655128130000|2022-06-13 13:48:50|26680.66|26680.66|26680.66|26680.66|26680.66|26680.66|26677.13|26677.13|0
1655128140000|2022-06-13 13:49:00|26680.96|26680.96|26680.96|26680.96|26680.96|26680.96|26680.96|26680.96|0
1655128150000|2022-06-13 13:49:10|26688.03|26688.03|26684.5|26684.5|26688.03|26688.03|26684.5|26684.5|0
1655128160000|2022-06-13 13:49:20|26684.01|26684.01|26691.08|26691.08|26691.08|26691.08|26684.01|26684.01|0
1655128180000|2022-06-13 13:49:40|26687.55|26687.55|26687.55|26687.55|26687.55|26687.55|26687.55|26687.55|0
1655128190000|2022-06-13 13:49:50|26687.43|26687.43|26687.43|26687.43|26687.43|26687.43|26687.43|26687.43|0
1655128200000|2022-06-13 13:50:00|26683.89|26683.89|26672.69|26672.69|26683.89|26683.89|26672.69|26672.69|0
1655128210000|2022-06-13 13:50:10|26672.39|26672.39|26664.09|26664.09|26672.39|26672.39|26664.09|26664.09|0
1655128220000|2022-06-13 13:50:20|26663.79|26663.79|26681.46|26681.46|26681.46|26681.46|26663.79|26663.79|0
1655128230000|2022-06-13 13:50:30|26677.93|26677.93|26678.53|26678.53|26678.53|26678.53|26677.93|26677.93|0
1655128240000|2022-06-13 13:50:40|26674.99|26674.99|26674.99|26674.99|26674.99|26674.99|26674.99|26674.99|0
1655128250000|2022-06-13 13:50:50|26685.6|26685.6|26686.2|26686.2|26686.2|26686.2|26685.6|26685.6|0
1655128260000|2022-06-13 13:51:00|26707.41|26707.41|26700.34|26700.34|26707.41|26707.41|26700.34|26700.34|0
1655128270000|2022-06-13 13:51:10|26693.27|26693.27|26693.57|26693.57|26696.8|26696.8|26693.27|26693.27|0
1655128290000|2022-06-13 13:51:30|26700.64|26700.64|26700.64|26700.64|26700.64|26700.64|26700.64|26700.64|0
1655128300000|2022-06-13 13:51:40|26701.24|26701.24|26701.24|26701.24|26701.24|26701.24|26701.24|26701.24|0
1655128310000|2022-06-13 13:51:50|26715.38|26715.38|26715.38|26715.38|26715.38|26715.38|26715.38|26715.38|0
1655128320000|2022-06-13 13:52:00|26714.78|26714.78|26715.6|26715.6|26715.6|26715.6|26714.78|26714.78|0
1655128330000|2022-06-13 13:52:10|26712.06|26712.06|26708.53|26708.53|26712.06|26712.06|26708.53|26708.53|0
1655128340000|2022-06-13 13:52:20|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|26715.6|0
1655128350000|2022-06-13 13:52:30|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|26712.06|0
1655128370000|2022-06-13 13:52:50|26711.76|26711.76|26711.76|26711.76|26711.76|26711.76|26711.76|26711.76|0
1655128380000|2022-06-13 13:53:00|26718.83|26718.83|26725.9|26725.9|26725.9|26725.9|26718.83|26718.83|0
1655128390000|2022-06-13 13:53:10|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|26726.31|0
1655128400000|2022-06-13 13:53:20|26740.45|26740.45|26741.65|26741.65|26743.98|26743.98|26740.45|26740.45|0
1655128410000|2022-06-13 13:53:30|26731.05|26731.05|26723.98|26723.98|26731.05|26731.05|26723.98|26723.98|0
1655128420000|2022-06-13 13:53:40|26731.05|26731.05|26727.51|26727.51|26731.05|26731.05|26727.51|26727.51|0
1655128430000|2022-06-13 13:53:50|26720.44|26720.44|26720.44|26720.44|26720.44|26720.44|26720.44|26720.44|0
1655128450000|2022-06-13 13:54:10|26716.91|26716.91|26716.91|26716.91|26716.91|26716.91|26716.91|26716.91|0
1655128460000|2022-06-13 13:54:20|26723.98|26723.98|26723.98|26723.98|26723.98|26723.98|26723.98|26723.98|0
1655128470000|2022-06-13 13:54:30|26720.44|26720.44|26720.44|26720.44|26720.44|26720.44|26720.44|26720.44|0
1655128490000|2022-06-13 13:54:50|26713.37|26713.37|26713.37|26713.37|26713.37|26713.37|26713.37|26713.37|0
1655128500000|2022-06-13 13:55:00|26720.44|26720.44|26723.98|26723.98|26723.98|26723.98|26720.44|26720.44|0
1655128530000|2022-06-13 13:55:30|26722.78|26722.78|26723.38|26723.38|26723.38|26723.38|26722.78|26722.78|0
1655128540000|2022-06-13 13:55:40|26741.05|26741.05|26737.52|26737.52|26741.05|26741.05|26737.52|26737.52|0
1655128550000|2022-06-13 13:55:50|26736.92|26736.92|26736.92|26736.92|26736.92|26736.92|26736.92|26736.92|0
1655128560000|2022-06-13 13:56:00|26737.22|26737.22|26737.82|26737.82|26737.82|26737.82|26737.22|26737.22|0
1655128590000|2022-06-13 13:56:30|26734.28|26734.28|26730.75|26730.75|26734.28|26734.28|26730.75|26730.75|0
1655128600000|2022-06-13 13:56:40|26730.34|26730.34|26734.28|26734.28|26734.28|26734.28|26730.34|26730.34|0
1655128610000|2022-06-13 13:56:50|26741.35|26741.35|26748.83|26748.83|26748.83|26748.83|26741.35|26741.35|0
1655128620000|2022-06-13 13:57:00|26741.76|26741.76|26740.56|26740.56|26741.76|26741.76|26740.56|26740.56|0
1655128630000|2022-06-13 13:57:10|26740.15|26740.15|26737.02|26737.02|26740.56|26740.56|26737.02|26737.02|0
1655128650000|2022-06-13 13:57:30|26736.72|26736.72|26729.65|26729.65|26736.72|26736.72|26729.65|26729.65|0
1655128660000|2022-06-13 13:57:40|26729.35|26729.35|26728.53|26728.53|26729.35|26729.35|26728.53|26728.53|0
1655128680000|2022-06-13 13:58:00|26714.39|26714.39|26713.49|26713.49|26714.39|26714.39|26713.49|26713.49|0
1655128690000|2022-06-13 13:58:10|26720.56|26720.56|26724.1|26724.1|26724.1|26724.1|26720.56|26720.56|0
1655128700000|2022-06-13 13:58:20|26731.17|26731.17|26730.87|26730.87|26731.17|26731.17|26730.87|26730.87|0
1655128740000|2022-06-13 13:59:00|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|0
1655128750000|2022-06-13 13:59:10|26727.33|26727.33|26727.33|26727.33|26727.33|26727.33|26727.33|26727.33|0
1655128760000|2022-06-13 13:59:20|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|26723.8|0
1655128770000|2022-06-13 13:59:30|26720.26|26720.26|26720.26|26720.26|26720.26|26720.26|26720.26|26720.26|0
1655128790000|2022-06-13 13:59:50|26716.73|26716.73|26720.26|26720.26|26720.26|26720.26|26716.73|26716.73|0
1655128810000|2022-06-13 14:00:10|26706.12|26706.12|26699.05|26699.05|26706.12|26706.12|26699.05|26699.05|0
1655128820000|2022-06-13 14:00:20|26699.35|26699.35|26702.89|26702.89|26702.89|26702.89|26699.35|26699.35|0
1655128830000|2022-06-13 14:00:30|26706.42|26706.42|26714.2|26714.2|26714.5|26714.5|26706.42|26706.42|0
1655128840000|2022-06-13 14:00:40|26717.74|26717.74|26724.81|26724.81|26724.81|26724.81|26717.74|26717.74|0
1655128850000|2022-06-13 14:00:50|26725.41|26725.41|26725.41|26725.41|26725.41|26725.41|26725.41|26725.41|0
1655128860000|2022-06-13 14:01:00|26724.81|26724.81|26710.67|26710.67|26724.81|26724.81|26710.67|26710.67|0
1655128880000|2022-06-13 14:01:20|26710.37|26710.37|26710.37|26710.37|26710.37|26710.37|26710.37|26710.37|0
1655128890000|2022-06-13 14:01:30|26709.64|26709.64|26709.64|26709.64|26709.64|26709.64|26709.64|26709.64|0
1655128910000|2022-06-13 14:01:50|26702.57|26702.57|26702.87|26702.87|26702.87|26702.87|26702.57|26702.57|0
1655128920000|2022-06-13 14:02:00|26699.34|26699.34|26699.34|26699.34|26699.34|26699.34|26699.34|26699.34|0
1655128930000|2022-06-13 14:02:10|26699.64|26699.64|26698.81|26698.81|26699.64|26699.64|26698.81|26698.81|0
1655128940000|2022-06-13 14:02:20|26691.74|26691.74|26698.44|26698.44|26698.81|26698.81|26691.74|26691.74|0
1655128950000|2022-06-13 14:02:30|26694.91|26694.91|26694.91|26694.91|26694.91|26694.91|26694.91|26694.91|0
1655128960000|2022-06-13 14:02:40|26694.61|26694.61|26694.61|26694.61|26698.14|26698.14|26694.61|26694.61|0
1655128970000|2022-06-13 14:02:50|26694.31|26694.31|26694.31|26694.31|26694.31|26694.31|26694.31|26694.31|0
1655128980000|2022-06-13 14:03:00|26690.77|26690.77|26690.77|26690.77|26690.77|26690.77|26690.77|26690.77|0
1655128990000|2022-06-13 14:03:10|26697.84|26697.84|26697.84|26697.84|26697.84|26697.84|26697.84|26697.84|0
1655129000000|2022-06-13 14:03:20|26694.31|26694.31|26694.31|26694.31|26694.31|26694.31|26694.31|26694.31|0
1655129010000|2022-06-13 14:03:30|26694.91|26694.91|26691.37|26691.37|26694.91|26694.91|26691.37|26691.37|0
1655129020000|2022-06-13 14:03:40|26687.84|26687.84|26684.3|26684.3|26687.84|26687.84|26684.3|26684.3|0
1655129030000|2022-06-13 14:03:50|26680.77|26680.77|26680.77|26680.77|26684.3|26684.3|26680.77|26680.77|0
1655129040000|2022-06-13 14:04:00|26691.37|26691.37|26691.25|26691.25|26691.37|26691.37|26691.25|26691.25|0
1655129050000|2022-06-13 14:04:10|26680.65|26680.65|26680.65|26680.65|26680.65|26680.65|26680.65|26680.65|0
1655129060000|2022-06-13 14:04:20|26684.18|26684.18|26684.18|26684.18|26684.18|26684.18|26684.18|26684.18|0
1655129070000|2022-06-13 14:04:30|26680.65|26680.65|26680.35|26680.35|26680.65|26680.65|26680.35|26680.35|0
1655129080000|2022-06-13 14:04:40|26673.28|26673.28|26669.74|26669.74|26673.28|26673.28|26669.74|26669.74|0
1655129090000|2022-06-13 14:04:50|26666.21|26666.21|26666.21|26666.21|26666.21|26666.21|26666.21|26666.21|0
1655129100000|2022-06-13 14:05:00|26662.67|26662.67|26658.24|26658.24|26662.67|26662.67|26658.24|26658.24|0
1655129110000|2022-06-13 14:05:10|26656.47|26656.47|26661.77|26661.77|26665.31|26665.31|26656.47|26656.47|0
1655129120000|2022-06-13 14:05:20|26661.36|26661.36|26664.9|26664.9|26664.9|26664.9|26661.36|26661.36|0
1655129130000|2022-06-13 14:05:30|26661.36|26661.36|26668.43|26668.43|26679.04|26679.04|26661.36|26661.36|0
1655129140000|2022-06-13 14:05:40|26669.33|26669.33|26672.87|26672.87|26672.87|26672.87|26665.8|26665.8|0
1655129150000|2022-06-13 14:05:50|26669.33|26669.33|26672.87|26672.87|26672.87|26672.87|26669.33|26669.33|0
1655129160000|2022-06-13 14:06:00|26669.33|26669.33|26669.33|26669.33|26669.33|26669.33|26669.33|26669.33|0
1655129170000|2022-06-13 14:06:10|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|26665.8|0
1655129180000|2022-06-13 14:06:20|26662.26|26662.26|26662.26|26662.26|26662.26|26662.26|26662.26|26662.26|0
1655129190000|2022-06-13 14:06:30|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|26658.73|0
1655129200000|2022-06-13 14:06:40|26659.03|26659.03|26662.56|26662.56|26669.63|26669.63|26659.03|26659.03|0
1655129210000|2022-06-13 14:06:50|26662.86|26662.86|26655.49|26655.49|26662.86|26662.86|26655.49|26655.49|0
1655129220000|2022-06-13 14:07:00|26651.96|26651.96|26662.86|26662.86|26662.86|26662.86|26651.96|26651.96|0
1655129230000|2022-06-13 14:07:10|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|26662.56|0
1655129240000|2022-06-13 14:07:20|26661.96|26661.96|26665.79|26665.79|26665.79|26665.79|26661.96|26661.96|0
1655129260000|2022-06-13 14:07:40|26672.86|26672.86|26672.86|26672.86|26672.86|26672.86|26672.86|26672.86|0
1655129280000|2022-06-13 14:08:00|26665.79|26665.79|26665.49|26665.49|26665.79|26665.79|26665.49|26665.49|0
1655129290000|2022-06-13 14:08:10|26661.96|26661.96|26661.66|26661.66|26661.96|26661.96|26661.66|26661.66|0
1655129310000|2022-06-13 14:08:30|26662.07|26662.07|26661.66|26661.66|26662.07|26662.07|26661.66|26661.66|0
1655129320000|2022-06-13 14:08:40|26665.19|26665.19|26672.26|26672.26|26672.26|26672.26|26665.19|26665.19|0
1655129350000|2022-06-13 14:09:10|26665.19|26665.19|26668.73|26668.73|26668.73|26668.73|26665.19|26665.19|0
1655129370000|2022-06-13 14:09:30|26672.26|26672.26|26672.26|26672.26|26672.26|26672.26|26672.26|26672.26|0
1655129380000|2022-06-13 14:09:40|26671.96|26671.96|26671.96|26671.96|26671.96|26671.96|26668.43|26668.43|0
1655129390000|2022-06-13 14:09:50|26671.36|26671.36|26664.29|26664.29|26671.36|26671.36|26664.29|26664.29|0
1655129400000|2022-06-13 14:10:00|26671.36|26671.36|26671.96|26671.96|26671.96|26671.96|26671.36|26671.36|0
1655129410000|2022-06-13 14:10:10|26679.03|26679.03|26679.03|26679.03|26679.03|26679.03|26679.03|26679.03|0
1655129420000|2022-06-13 14:10:20|26661.36|26661.36|26661.36|26661.36|26661.36|26661.36|26661.36|26661.36|0
1655129430000|2022-06-13 14:10:30|26657.82|26657.82|26658.12|26658.12|26658.12|26658.12|26657.82|26657.82|0
1655129440000|2022-06-13 14:10:40|26639.85|26639.85|26639.85|26639.85|26639.85|26639.85|26639.85|26639.85|0
1655129450000|2022-06-13 14:10:50|26639.03|26639.03|26639.44|26639.44|26639.44|26639.44|26639.03|26639.03|0
1655129460000|2022-06-13 14:11:00|26638.54|26638.54|26638.54|26638.54|26638.54|26638.54|26638.54|26638.54|0
1655129470000|2022-06-13 14:11:10|26635|26635|26626.67|26626.67|26635|26635|26626.67|26626.67|0
1655129480000|2022-06-13 14:11:20|26619.6|26619.6|26622.89|26622.89|26623.13|26623.13|26619.6|26619.6|0
1655129490000|2022-06-13 14:11:30|26629.96|26629.96|26629.96|26629.96|26629.96|26629.96|26629.96|26629.96|0
1655129500000|2022-06-13 14:11:40|26637.03|26637.03|26626.43|26626.43|26637.03|26637.03|26626.43|26626.43|0
1655129510000|2022-06-13 14:11:50|26622.89|26622.89|26619.36|26619.36|26622.89|26622.89|26619.36|26619.36|0
1655129530000|2022-06-13 14:12:10|26619.06|26619.06|26615.52|26615.52|26619.06|26619.06|26615.52|26615.52|0
1655129540000|2022-06-13 14:12:20|26615.22|26615.22|26629.36|26629.36|26629.36|26629.36|26615.22|26615.22|0
1655129550000|2022-06-13 14:12:30|26629.96|26629.96|26629.96|26629.96|26629.96|26629.96|26629.96|26629.96|0
1655129560000|2022-06-13 14:12:40|26633.5|26633.5|26622.89|26622.89|26633.5|26633.5|26622.89|26622.89|0
1655129580000|2022-06-13 14:13:00|26640.57|26640.57|26636.73|26636.73|26640.57|26640.57|26636.73|26636.73|0
1655129590000|2022-06-13 14:13:10|26643.8|26643.8|26640.27|26640.27|26643.8|26643.8|26636.73|26636.73|0
1655129610000|2022-06-13 14:13:30|26643.8|26643.8|26643.8|26643.8|26643.8|26643.8|26643.8|26643.8|0
1655129620000|2022-06-13 14:13:40|26636.73|26636.73|26629.06|26629.06|26636.73|26636.73|26629.06|26629.06|0
1655129640000|2022-06-13 14:14:00|26639.66|26639.66|26639.66|26639.66|26639.66|26639.66|26639.66|26639.66|0
1655129650000|2022-06-13 14:14:10|26639.96|26639.96|26636.43|26636.43|26639.96|26639.96|26632.9|26632.9|0
1655129660000|2022-06-13 14:14:20|26632.9|26632.9|26628.95|26628.95|26632.9|26632.9|26628.95|26628.95|0
1655129670000|2022-06-13 14:14:30|26628.65|26628.65|26632.18|26632.18|26632.18|26632.18|26621.58|26621.58|0
1655129680000|2022-06-13 14:14:40|26639.25|26639.25|26639.25|26639.25|26639.25|26639.25|26635.72|26635.72|0
1655129700000|2022-06-13 14:15:00|26642.79|26642.79|26642.79|26642.79|26642.79|26642.79|26642.79|26642.79|0
1655129710000|2022-06-13 14:15:10|26639.25|26639.25|26631.88|26631.88|26639.25|26639.25|26631.88|26631.88|0
1655129720000|2022-06-13 14:15:20|26628.35|26628.35|26628.35|26628.35|26628.35|26628.35|26628.35|26628.35|0
1655129750000|2022-06-13 14:15:50|26624.81|26624.81|26624.81|26624.81|26624.81|26624.81|26624.81|26624.81|0
1655129760000|2022-06-13 14:16:00|26624.21|26624.21|26631.28|26631.28|26631.28|26631.28|26624.21|26624.21|0
1655129770000|2022-06-13 14:16:10|26634.82|26634.82|26634.82|26634.82|26634.82|26634.82|26634.82|26634.82|0
1655129780000|2022-06-13 14:16:20|26627.75|26627.75|26627.75|26627.75|26627.75|26627.75|26627.75|26627.75|0
1655129790000|2022-06-13 14:16:30|26631.28|26631.28|26631.28|26631.28|26631.28|26631.28|26631.28|26631.28|0
1655129810000|2022-06-13 14:16:50|26624.21|26624.21|26623.61|26623.61|26624.21|26624.21|26623.61|26623.61|0
1655129820000|2022-06-13 14:17:00|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|26627.14|0
1655129830000|2022-06-13 14:17:10|26630.68|26630.68|26630.68|26630.68|26630.68|26630.68|26630.68|26630.68|0
1655129840000|2022-06-13 14:17:20|26634.21|26634.21|26634.21|26634.21|26634.21|26634.21|26634.21|26634.21|0
1655129850000|2022-06-13 14:17:30|26630.68|26630.68|26627.44|26627.44|26630.68|26630.68|26626.54|26626.54|0
1655129860000|2022-06-13 14:17:40|26626.54|26626.54|26626.54|26626.54|26626.54|26626.54|26626.54|26626.54|0
1655129870000|2022-06-13 14:17:50|26619.47|26619.47|26619.47|26619.47|26623.01|26623.01|26619.47|26619.47|0
1655129880000|2022-06-13 14:18:00|26623.01|26623.01|26619.17|26619.17|26623.01|26623.01|26619.17|26619.17|0
1655129890000|2022-06-13 14:18:10|26615.64|26615.64|26619.17|26619.17|26619.17|26619.17|26615.64|26615.64|0
1655129900000|2022-06-13 14:18:20|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|26618.57|0
1655129910000|2022-06-13 14:18:30|26617.97|26617.97|26610.49|26610.49|26617.97|26617.97|26610.49|26610.49|0
1655129920000|2022-06-13 14:18:40|26606.96|26606.96|26613.21|26613.21|26614.03|26614.03|26606.96|26606.96|0
1655129930000|2022-06-13 14:18:50|26612.61|26612.61|26605.54|26605.54|26612.61|26612.61|26605.54|26605.54|0
1655129940000|2022-06-13 14:19:00|26612.61|26612.61|26604.57|26604.57|26612.61|26612.61|26604.57|26604.57|0
1655129950000|2022-06-13 14:19:10|26615.17|26615.17|26619.31|26619.31|26619.31|26619.31|26615.17|26615.17|0
1655129960000|2022-06-13 14:19:20|26615.77|26615.77|26611.94|26611.94|26615.77|26615.77|26608.4|26608.4|0
1655129970000|2022-06-13 14:19:30|26615.47|26615.47|26622.54|26622.54|26622.54|26622.54|26615.47|26615.47|0
1655129980000|2022-06-13 14:19:40|26619.01|26619.01|26619.91|26619.91|26619.91|26619.91|26619.01|26619.01|0
1655129990000|2022-06-13 14:19:50|26623.44|26623.44|26616.37|26616.37|26634.05|26634.05|26616.37|26616.37|0
1655130000000|2022-06-13 14:20:00|26616.07|26616.07|26609|26609|26616.07|26616.07|26609|26609|0
1655130010000|2022-06-13 14:20:10|26608.88|26608.88|26612.3|26612.3|26612.3|26612.3|26608.76|26608.76|0
1655130020000|2022-06-13 14:20:20|26615.83|26615.83|26615.83|26615.83|26629.97|26629.97|26615.83|26615.83|0
1655130030000|2022-06-13 14:20:30|26619.37|26619.37|26626.44|26626.44|26626.44|26626.44|26619.37|26619.37|0
1655130040000|2022-06-13 14:20:40|26629.97|26629.97|26626.44|26626.44|26629.97|26629.97|26626.44|26626.44|0
1655130050000|2022-06-13 14:20:50|26629.97|26629.97|26641.81|26641.81|26641.81|26641.81|26629.97|26629.97|0
1655130060000|2022-06-13 14:21:00|26638.27|26638.27|26645.34|26645.34|26645.34|26645.34|26634.74|26634.74|0
1655130070000|2022-06-13 14:21:10|26646.54|26646.54|26635.94|26635.94|26646.54|26646.54|26635.94|26635.94|0
1655130080000|2022-06-13 14:21:20|26643.01|26643.01|26646.54|26646.54|26646.54|26646.54|26643.01|26643.01|0
1655130090000|2022-06-13 14:21:30|26643.01|26643.01|26635.94|26635.94|26646.54|26646.54|26635.94|26635.94|0
1655130100000|2022-06-13 14:21:40|26646.54|26646.54|26646.54|26646.54|26646.54|26646.54|26646.54|26646.54|0
1655130110000|2022-06-13 14:21:50|26650.08|26650.08|26646.24|26646.24|26650.08|26650.08|26646.24|26646.24|0
1655130120000|2022-06-13 14:22:00|26642.71|26642.71|26639.17|26639.17|26642.71|26642.71|26639.17|26639.17|0
1655130140000|2022-06-13 14:22:20|26635.64|26635.64|26641.97|26641.97|26641.97|26641.97|26634.6|26634.6|0
1655130160000|2022-06-13 14:22:40|26638.44|26638.44|26649.04|26649.04|26649.04|26649.04|26638.44|26638.44|0
1655130170000|2022-06-13 14:22:50|26649.34|26649.34|26642.27|26642.27|26649.34|26649.34|26642.27|26642.27|0
1655130180000|2022-06-13 14:23:00|26641.04|26641.04|26623.25|26623.25|26641.04|26641.04|26623.25|26623.25|0
1655130190000|2022-06-13 14:23:10|26622.95|26622.95|26622.54|26622.54|26622.95|26622.95|26622.54|26622.54|0
1655130200000|2022-06-13 14:23:20|26619|26619|26626.07|26626.07|26626.07|26626.07|26619|26619|0
1655130240000|2022-06-13 14:24:00|26614.57|26614.57|26615.05|26615.05|26615.05|26615.05|26611.03|26611.03|0
1655130270000|2022-06-13 14:24:30|26615.65|26615.65|26615.65|26615.65|26619.19|26619.19|26615.65|26615.65|0
1655130290000|2022-06-13 14:24:50|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|0
1655130300000|2022-06-13 14:25:00|26622.72|26622.72|26626.26|26626.26|26626.56|26626.56|26622.72|26622.72|0
1655130310000|2022-06-13 14:25:10|26622.72|26622.72|26619.19|26619.19|26622.72|26622.72|26619.19|26619.19|0
1655130320000|2022-06-13 14:25:20|26612.12|26612.12|26619.19|26619.19|26619.19|26619.19|26612.12|26612.12|0
1655130330000|2022-06-13 14:25:30|26622.72|26622.72|26619.19|26619.19|26622.72|26622.72|26619.19|26619.19|0
1655130340000|2022-06-13 14:25:40|26615.65|26615.65|26615.05|26615.05|26618.59|26618.59|26615.05|26615.05|0
1655130350000|2022-06-13 14:25:50|26625.66|26625.66|26625.66|26625.66|26625.66|26625.66|26625.66|26625.66|0
1655130360000|2022-06-13 14:26:00|26625.36|26625.36|26625.06|26625.06|26625.36|26625.36|26625.06|26625.06|0
1655130370000|2022-06-13 14:26:10|26610.92|26610.92|26610.92|26610.92|26610.92|26610.92|26610.92|26610.92|0
1655130380000|2022-06-13 14:26:20|26610.62|26610.62|26621.22|26621.22|26621.22|26621.22|26610.62|26610.62|0
1655130390000|2022-06-13 14:26:30|26617.68|26617.68|26621.22|26621.22|26621.22|26621.22|26614.15|26614.15|0
1655130410000|2022-06-13 14:26:50|26614.15|26614.15|26621.22|26621.22|26621.22|26621.22|26614.15|26614.15|0
1655130420000|2022-06-13 14:27:00|26610.62|26610.62|26617.68|26617.68|26617.68|26617.68|26607.08|26607.08|0
1655130430000|2022-06-13 14:27:10|26621.22|26621.22|26621.52|26621.52|26624.75|26624.75|26621.22|26621.22|0
1655130440000|2022-06-13 14:27:20|26625.06|26625.06|26632.12|26632.12|26632.12|26632.12|26625.06|26625.06|0
1655130450000|2022-06-13 14:27:30|26635.66|26635.66|26628.59|26628.59|26635.66|26635.66|26628.59|26628.59|0
1655130460000|2022-06-13 14:27:40|26628.89|26628.89|26628.59|26628.59|26632.43|26632.43|26628.59|26628.59|0
1655130470000|2022-06-13 14:27:50|26621.52|26621.52|26617.99|26617.99|26621.52|26621.52|26617.99|26617.99|0
1655130480000|2022-06-13 14:28:00|26617.74|26617.74|26621.28|26621.28|26628.35|26628.35|26617.74|26617.74|0
1655130490000|2022-06-13 14:28:10|26628.35|26628.35|26628.05|26628.05|26628.35|26628.35|26628.05|26628.05|0
1655130500000|2022-06-13 14:28:20|26613.91|26613.91|26613.61|26613.61|26613.91|26613.91|26613.61|26613.61|0
1655130510000|2022-06-13 14:28:30|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|26599.47|0
1655130520000|2022-06-13 14:28:40|26606.54|26606.54|26606.24|26606.24|26610.07|26610.07|26606.24|26606.24|0
1655130530000|2022-06-13 14:28:50|26605.94|26605.94|26610.37|26610.37|26610.37|26610.37|26605.94|26605.94|0
1655130540000|2022-06-13 14:29:00|26613.91|26613.91|26617.44|26617.44|26617.44|26617.44|26613.91|26613.91|0
1655130550000|2022-06-13 14:29:10|26613.91|26613.91|26618.04|26618.04|26618.04|26618.04|26613.91|26613.91|0
1655130560000|2022-06-13 14:29:20|26614.51|26614.51|26607.44|26607.44|26614.51|26614.51|26603.9|26603.9|0
1655130570000|2022-06-13 14:29:30|26610.97|26610.97|26610.97|26610.97|26610.97|26610.97|26610.97|26610.97|0
1655130580000|2022-06-13 14:29:40|26603.9|26603.9|26603.9|26603.9|26603.9|26603.9|26603.9|26603.9|0
1655130590000|2022-06-13 14:29:50|26600.37|26600.37|26600.37|26600.37|26600.37|26600.37|26600.37|26600.37|0
1655130600000|2022-06-13 14:30:00|26600.13|26600.13|26610.73|26610.73|26610.73|26610.73|26600.13|26600.13|0
1655130610000|2022-06-13 14:30:10|26614.27|26614.27|26610.73|26610.73|26614.27|26614.27|26610.73|26610.73|0
1655130620000|2022-06-13 14:30:20|26603.66|26603.66|26610.73|26610.73|26610.73|26610.73|26603.66|26603.66|0
1655130630000|2022-06-13 14:30:30|26614.27|26614.27|26617.8|26617.8|26617.8|26617.8|26614.27|26614.27|0
1655130640000|2022-06-13 14:30:40|26610.73|26610.73|26606.79|26606.79|26614.27|26614.27|26606.79|26606.79|0
1655130650000|2022-06-13 14:30:50|26613.86|26613.86|26621.05|26621.05|26635.19|26635.19|26613.86|26613.86|0
1655130670000|2022-06-13 14:31:10|26628.12|26628.12|26628.12|26628.12|26628.12|26628.12|26628.12|26628.12|0
1655130680000|2022-06-13 14:31:20|26624.58|26624.58|26620.45|26620.45|26624.58|26624.58|26613.38|26613.38|0
1655130700000|2022-06-13 14:31:40|26620.75|26620.75|26624.28|26624.28|26624.28|26624.28|26620.75|26620.75|0
1655130710000|2022-06-13 14:31:50|26627.82|26627.82|26627.7|26627.7|26627.82|26627.82|26627.7|26627.7|0
1655130720000|2022-06-13 14:32:00|26634.77|26634.77|26631.23|26631.23|26634.77|26634.77|26627.7|26627.7|0
1655130740000|2022-06-13 14:32:20|26634.77|26634.77|26635.07|26635.07|26635.07|26635.07|26634.77|26634.77|0
1655130750000|2022-06-13 14:32:30|26642.14|26642.14|26642.14|26642.14|26642.14|26642.14|26642.14|26642.14|0
1655130770000|2022-06-13 14:32:50|26645.67|26645.67|26645.67|26645.67|26649.21|26649.21|26642.14|26642.14|0
1655130800000|2022-06-13 14:33:20|26649.21|26649.21|26645.67|26645.67|26656.28|26656.28|26645.67|26645.67|0
1655130820000|2022-06-13 14:33:40|26642.14|26642.14|26646.57|26646.57|26646.57|26646.57|26642.14|26642.14|0
1655130830000|2022-06-13 14:33:50|26639.5|26639.5|26639.5|26639.5|26639.5|26639.5|26639.5|26639.5|0
1655130840000|2022-06-13 14:34:00|26643.04|26643.04|26642.74|26642.74|26643.04|26643.04|26642.74|26642.74|0
1655130870000|2022-06-13 14:34:30|26649.81|26649.81|26649.81|26649.81|26656.88|26656.88|26649.81|26649.81|0
1655130880000|2022-06-13 14:34:40|26646.27|26646.27|26646.27|26646.27|26646.27|26646.27|26646.27|26646.27|0
1655130890000|2022-06-13 14:34:50|26649.81|26649.81|26656.88|26656.88|26656.88|26656.88|26649.81|26649.81|0
1655130900000|2022-06-13 14:35:00|26656.58|26656.58|26645.97|26645.97|26656.58|26656.58|26645.97|26645.97|0
1655130910000|2022-06-13 14:35:10|26649.51|26649.51|26656.82|26656.82|26656.82|26656.82|26649.51|26649.51|0
1655130930000|2022-06-13 14:35:30|26657.06|26657.06|26657.18|26657.18|26657.18|26657.18|26657.06|26657.06|0
1655130940000|2022-06-13 14:35:40|26660.72|26660.72|26657.18|26657.18|26664.25|26664.25|26657.18|26657.18|0
1655130950000|2022-06-13 14:35:50|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|0
1655130960000|2022-06-13 14:36:00|26667.79|26667.79|26667.79|26667.79|26667.79|26667.79|26667.79|26667.79|0
1655130970000|2022-06-13 14:36:10|26671.32|26671.32|26683.35|26683.35|26683.35|26683.35|26671.32|26671.32|0
1655130980000|2022-06-13 14:36:20|26679.81|26679.81|26679.81|26679.81|26679.81|26679.81|26679.81|26679.81|0
1655130990000|2022-06-13 14:36:30|26686.88|26686.88|26683.35|26683.35|26686.88|26686.88|26683.35|26683.35|0
1655131000000|2022-06-13 14:36:40|26683.05|26683.05|26683.05|26683.05|26683.05|26683.05|26683.05|26683.05|0
1655131010000|2022-06-13 14:36:50|26679.51|26679.51|26679.21|26679.21|26686.28|26686.28|26679.21|26679.21|0
1655131020000|2022-06-13 14:37:00|26675.68|26675.68|26672.14|26672.14|26675.68|26675.68|26672.14|26672.14|0
1655131030000|2022-06-13 14:37:10|26682.75|26682.75|26682.75|26682.75|26682.75|26682.75|26682.75|26682.75|0
1655131040000|2022-06-13 14:37:20|26689.82|26689.82|26689.82|26689.82|26689.82|26689.82|26689.82|26689.82|0
1655131050000|2022-06-13 14:37:30|26696.88|26696.88|26697.29|26697.29|26703.95|26703.95|26696.88|26696.88|0
1655131060000|2022-06-13 14:37:40|26693.76|26693.76|26700.83|26700.83|26704.36|26704.36|26693.76|26693.76|0
1655131070000|2022-06-13 14:37:50|26704.36|26704.36|26693.46|26693.46|26704.36|26704.36|26693.46|26693.46|0
1655131080000|2022-06-13 14:38:00|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|26693.16|0
1655131090000|2022-06-13 14:38:10|26689.62|26689.62|26696.69|26696.69|26696.69|26696.69|26689.62|26689.62|0
1655131100000|2022-06-13 14:38:20|26696.28|26696.28|26703.35|26703.35|26703.35|26703.35|26696.28|26696.28|0
1655131110000|2022-06-13 14:38:30|26710.42|26710.42|26703.35|26703.35|26710.42|26710.42|26703.35|26703.35|0
1655131120000|2022-06-13 14:38:40|26713.96|26713.96|26699.82|26699.82|26713.96|26713.96|26699.82|26699.82|0
1655131130000|2022-06-13 14:38:50|26706.89|26706.89|26706.89|26706.89|26706.89|26706.89|26706.89|26706.89|0
1655131140000|2022-06-13 14:39:00|26703.35|26703.35|26703.35|26703.35|26703.35|26703.35|26703.35|26703.35|0
1655131170000|2022-06-13 14:39:30|26703.05|26703.05|26703.05|26703.05|26703.05|26703.05|26703.05|26703.05|0
1655131180000|2022-06-13 14:39:40|26706.59|26706.59|26706.59|26706.59|26713.66|26713.66|26699.52|26699.52|0
1655131190000|2022-06-13 14:39:50|26705.99|26705.99|26705.99|26705.99|26705.99|26705.99|26705.99|26705.99|0
1655131210000|2022-06-13 14:40:10|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|26705.75|0
1655131220000|2022-06-13 14:40:20|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|0
1655131230000|2022-06-13 14:40:30|26716.35|26716.35|26709.28|26709.28|26716.35|26716.35|26709.28|26709.28|0
1655131240000|2022-06-13 14:40:40|26712.82|26712.82|26709.28|26709.28|26712.82|26712.82|26709.28|26709.28|0
1655131250000|2022-06-13 14:40:50|26702.21|26702.21|26702.21|26702.21|26702.21|26702.21|26701.8|26701.8|0
1655131260000|2022-06-13 14:41:00|26705.75|26705.75|26709.28|26709.28|26709.28|26709.28|26705.75|26705.75|0
1655131280000|2022-06-13 14:41:20|26712.82|26712.82|26716.35|26716.35|26716.35|26716.35|26712.82|26712.82|0
1655131300000|2022-06-13 14:41:40|26730.49|26730.49|26726.95|26726.95|26730.49|26730.49|26726.95|26726.95|0
1655131320000|2022-06-13 14:42:00|26723.42|26723.42|26723.42|26723.42|26723.42|26723.42|26723.42|26723.42|0
1655131340000|2022-06-13 14:42:20|26719.89|26719.89|26719.89|26719.89|26719.89|26719.89|26719.89|26719.89|0
1655131350000|2022-06-13 14:42:30|26723.42|26723.42|26723.42|26723.42|26723.42|26723.42|26723.42|26723.42|0
1655131360000|2022-06-13 14:42:40|26722.52|26722.52|26706.99|26706.99|26722.52|26722.52|26706.99|26706.99|0
1655131370000|2022-06-13 14:42:50|26706.63|26706.63|26706.51|26706.51|26706.63|26706.63|26706.51|26706.51|0
1655131390000|2022-06-13 14:43:10|26706.1|26706.1|26691.66|26691.66|26706.1|26706.1|26691.66|26691.66|0
1655131410000|2022-06-13 14:43:30|26684.59|26684.59|26688.12|26688.12|26688.12|26688.12|26684.59|26684.59|0
1655131420000|2022-06-13 14:43:40|26688.43|26688.43|26692.26|26692.26|26692.26|26692.26|26688.43|26688.43|0
1655131430000|2022-06-13 14:43:50|26695.8|26695.8|26696.16|26696.16|26703.23|26703.23|26695.8|26695.8|0
1655131440000|2022-06-13 14:44:00|26689.09|26689.09|26688.49|26688.49|26689.09|26689.09|26688.49|26688.49|0
1655131460000|2022-06-13 14:44:20|26684.95|26684.95|26684.95|26684.95|26684.95|26684.95|26684.95|26684.95|0
1655131470000|2022-06-13 14:44:30|26692.02|26692.02|26692.02|26692.02|26692.02|26692.02|26692.02|26692.02|0
1655131480000|2022-06-13 14:44:40|26695.56|26695.56|26688.19|26688.19|26702.63|26702.63|26688.19|26688.19|0
1655131490000|2022-06-13 14:44:50|26688.67|26688.67|26688.67|26688.67|26688.67|26688.67|26688.67|26688.67|0
1655131500000|2022-06-13 14:45:00|26688.55|26688.55|26685.02|26685.02|26688.55|26688.55|26685.02|26685.02|0
1655131510000|2022-06-13 14:45:10|26681.48|26681.48|26677.95|26677.95|26681.48|26681.48|26677.95|26677.95|0
1655131520000|2022-06-13 14:45:20|26677.58|26677.58|26677.34|26677.34|26677.58|26677.58|26677.34|26677.34|0
1655131530000|2022-06-13 14:45:30|26662.6|26662.6|26664.95|26664.95|26666.14|26666.14|26662.6|26662.6|0
1655131550000|2022-06-13 14:45:50|26661.42|26661.42|26664.95|26664.95|26664.95|26664.95|26661.42|26661.42|0
1655131570000|2022-06-13 14:46:10|26657.88|26657.88|26657.88|26657.88|26657.88|26657.88|26657.88|26657.88|0
1655131580000|2022-06-13 14:46:20|26668.79|26668.79|26675.86|26675.86|26675.86|26675.86|26668.79|26668.79|0
1655131590000|2022-06-13 14:46:30|26672.32|26672.32|26672.81|26672.81|26672.81|26672.81|26672.32|26672.32|0
1655131600000|2022-06-13 14:46:40|26676.34|26676.34|26676.34|26676.34|26676.34|26676.34|26676.34|26676.34|0
1655131620000|2022-06-13 14:47:00|26665.74|26665.74|26669.27|26669.27|26669.27|26669.27|26665.74|26665.74|0
1655131640000|2022-06-13 14:47:20|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|26668.86|0
1655131660000|2022-06-13 14:47:40|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|0
1655131670000|2022-06-13 14:47:50|26665.33|26665.33|26665.33|26665.33|26665.33|26665.33|26665.33|26665.33|0
1655131680000|2022-06-13 14:48:00|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|26661.79|0
1655131700000|2022-06-13 14:48:20|26654.72|26654.72|26654.72|26654.72|26654.72|26654.72|26654.72|26654.72|0
1655131710000|2022-06-13 14:48:30|26647.65|26647.65|26647.65|26647.65|26647.65|26647.65|26647.65|26647.65|0
1655131720000|2022-06-13 14:48:40|26651.19|26651.19|26647.65|26647.65|26654.72|26654.72|26647.65|26647.65|0
1655131730000|2022-06-13 14:48:50|26651.19|26651.19|26644.12|26644.12|26651.19|26651.19|26644.12|26644.12|0
1655131740000|2022-06-13 14:49:00|26640.58|26640.58|26647.65|26647.65|26647.65|26647.65|26640.58|26640.58|0
1655131760000|2022-06-13 14:49:20|26644.12|26644.12|26644.12|26644.12|26644.12|26644.12|26644.12|26644.12|0
1655131770000|2022-06-13 14:49:30|26647.65|26647.65|26658.26|26658.26|26658.26|26658.26|26647.65|26647.65|0
1655131800000|2022-06-13 14:50:00|26657.96|26657.96|26650.89|26650.89|26657.96|26657.96|26650.89|26650.89|0
1655131810000|2022-06-13 14:50:10|26657.96|26657.96|26650.89|26650.89|26657.96|26657.96|26650.89|26650.89|0
1655131820000|2022-06-13 14:50:20|26657.96|26657.96|26657.96|26657.96|26657.96|26657.96|26657.96|26657.96|0
1655131830000|2022-06-13 14:50:30|26661.49|26661.49|26657.47|26657.47|26661.49|26661.49|26657.47|26657.47|0
1655131840000|2022-06-13 14:50:40|26661.01|26661.01|26668.08|26668.08|26668.08|26668.08|26661.01|26661.01|0
1655131850000|2022-06-13 14:50:50|26671.61|26671.61|26675.15|26675.15|26675.15|26675.15|26671.61|26671.61|0
1655131860000|2022-06-13 14:51:00|26671.61|26671.61|26682.1|26682.1|26682.1|26682.1|26671.49|26671.49|0
1655131870000|2022-06-13 14:51:10|26675.03|26675.03|26682.1|26682.1|26682.1|26682.1|26675.03|26675.03|0
1655131890000|2022-06-13 14:51:30|26689.17|26689.17|26685.63|26685.63|26689.17|26689.17|26685.63|26685.63|0
1655131900000|2022-06-13 14:51:40|26682.1|26682.1|26684.73|26684.73|26685.63|26685.63|26682.1|26682.1|0
1655131910000|2022-06-13 14:51:50|26685.03|26685.03|26688.57|26688.57|26692.1|26692.1|26685.03|26685.03|0
1655131930000|2022-06-13 14:52:10|26699.17|26699.17|26700.07|26700.07|26700.07|26700.07|26699.17|26699.17|0
1655131940000|2022-06-13 14:52:20|26703.61|26703.61|26700.07|26700.07|26703.61|26703.61|26700.07|26700.07|0
1655131960000|2022-06-13 14:52:40|26707.14|26707.14|26700.37|26700.37|26707.14|26707.14|26700.07|26700.07|0
1655131970000|2022-06-13 14:52:50|26696.84|26696.84|26696.84|26696.84|26696.84|26696.84|26696.84|26696.84|0
1655131980000|2022-06-13 14:53:00|26693.3|26693.3|26696.84|26696.84|26696.84|26696.84|26693.3|26693.3|0
1655131990000|2022-06-13 14:53:10|26693.3|26693.3|26693.3|26693.3|26693.3|26693.3|26693.3|26693.3|0
1655132000000|2022-06-13 14:53:20|26696.84|26696.84|26696.84|26696.84|26696.84|26696.84|26696.84|26696.84|0
1655132010000|2022-06-13 14:53:30|26700.37|26700.37|26696.84|26696.84|26700.37|26700.37|26696.84|26696.84|0
1655132020000|2022-06-13 14:53:40|26689.77|26689.77|26696.84|26696.84|26696.84|26696.84|26689.77|26689.77|0
1655132040000|2022-06-13 14:54:00|26700.37|26700.37|26700.37|26700.37|26700.37|26700.37|26700.37|26700.37|0
1655132050000|2022-06-13 14:54:10|26700.01|26700.01|26689.4|26689.4|26700.01|26700.01|26689.4|26689.4|0
1655132060000|2022-06-13 14:54:20|26689.1|26689.1|26689.1|26689.1|26689.1|26689.1|26689.1|26689.1|0
1655132070000|2022-06-13 14:54:30|26688.8|26688.8|26687|26687|26688.8|26688.8|26687|26687|0
1655132080000|2022-06-13 14:54:40|26687.3|26687.3|26687.9|26687.9|26687.9|26687.9|26687.3|26687.3|0
1655132090000|2022-06-13 14:54:50|26687.49|26687.49|26687.49|26687.49|26687.49|26687.49|26687.49|26687.49|0
1655132100000|2022-06-13 14:55:00|26687.37|26687.37|26690.91|26690.91|26690.91|26690.91|26687.37|26687.37|0
1655132110000|2022-06-13 14:55:10|26694.44|26694.44|26690.91|26690.91|26694.44|26694.44|26690.91|26690.91|0
1655132120000|2022-06-13 14:55:20|26687.37|26687.37|26687.37|26687.37|26687.37|26687.37|26687.37|26687.37|0
1655132140000|2022-06-13 14:55:40|26683.84|26683.84|26680.3|26680.3|26683.84|26683.84|26680.3|26680.3|0
1655132150000|2022-06-13 14:55:50|26676.77|26676.77|26676.77|26676.77|26676.77|26676.77|26676.77|26676.77|0
1655132160000|2022-06-13 14:56:00|26680.3|26680.3|26679.88|26679.88|26680.3|26680.3|26679.88|26679.88|0
1655132200000|2022-06-13 14:56:40|26680|26680|26672.93|26672.93|26680|26680|26672.93|26672.93|0
1655132210000|2022-06-13 14:56:50|26672.57|26672.57|26672.57|26672.57|26672.57|26672.57|26672.57|26672.57|0
1655132220000|2022-06-13 14:57:00|26669.03|26669.03|26683.17|26683.17|26686.71|26686.71|26665.5|26665.5|0
1655132240000|2022-06-13 14:57:20|26676.1|26676.1|26686.71|26686.71|26686.71|26686.71|26676.1|26676.1|0
1655132270000|2022-06-13 14:57:50|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|0
1655132280000|2022-06-13 14:58:00|26679.64|26679.64|26690.24|26690.24|26690.24|26690.24|26679.64|26679.64|0
1655132310000|2022-06-13 14:58:30|26686.71|26686.71|26686.71|26686.71|26686.71|26686.71|26686.71|26686.71|0
1655132320000|2022-06-13 14:58:40|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|26690.24|0
1655132330000|2022-06-13 14:58:50|26686.71|26686.71|26690.24|26690.24|26690.24|26690.24|26686.71|26686.71|0
1655132340000|2022-06-13 14:59:00|26690.54|26690.54|26690.54|26690.54|26690.54|26690.54|26690.54|26690.54|0
1655132350000|2022-06-13 14:59:10|26687.01|26687.01|26687.01|26687.01|26687.01|26687.01|26687.01|26687.01|0
1655132360000|2022-06-13 14:59:20|26683.47|26683.47|26683.47|26683.47|26683.47|26683.47|26683.47|26683.47|0
1655132370000|2022-06-13 14:59:30|26683.17|26683.17|26672.27|26672.27|26683.17|26683.17|26672.27|26672.27|0
1655132380000|2022-06-13 14:59:40|26675.8|26675.8|26682.87|26682.87|26682.87|26682.87|26675.8|26675.8|0
1655132400000|2022-06-13 15:00:00|26679.34|26679.34|26676.29|26676.29|26679.34|26679.34|26675.5|26675.5|0
1655132410000|2022-06-13 15:00:10|26675.88|26675.88|26672.35|26672.35|26675.88|26675.88|26672.35|26672.35|0
1655132420000|2022-06-13 15:00:20|26672.76|26672.76|26672.05|26672.05|26672.76|26672.76|26671.94|26671.94|0
1655132430000|2022-06-13 15:00:30|26668.51|26668.51|26675.58|26675.58|26675.58|26675.58|26668.51|26668.51|0
1655132440000|2022-06-13 15:00:40|26675.88|26675.88|26682.54|26682.54|26682.54|26682.54|26675.47|26675.47|0
1655132450000|2022-06-13 15:00:50|26679.01|26679.01|26675.47|26675.47|26679.01|26679.01|26675.47|26675.47|0
1655132460000|2022-06-13 15:01:00|26668.4|26668.4|26664.46|26664.46|26668.4|26668.4|26660.92|26660.92|0
1655132470000|2022-06-13 15:01:10|26657.39|26657.39|26664.16|26664.16|26664.16|26664.16|26657.39|26657.39|0
1655132480000|2022-06-13 15:01:20|26657.09|26657.09|26653.55|26653.55|26657.09|26657.09|26650.02|26650.02|0
1655132490000|2022-06-13 15:01:30|26653.14|26653.14|26656.68|26656.68|26656.68|26656.68|26646.07|26646.07|0
1655132500000|2022-06-13 15:01:40|26660.21|26660.21|26659.91|26659.91|26660.21|26660.21|26656.68|26656.68|0
1655132510000|2022-06-13 15:01:50|26663.45|26663.45|26670.52|26670.52|26670.52|26670.52|26663.45|26663.45|0
1655132520000|2022-06-13 15:02:00|26666.98|26666.98|26666.56|26666.56|26666.98|26666.98|26659.49|26659.49|0
1655132530000|2022-06-13 15:02:10|26659.49|26659.49|26667.16|26667.16|26667.16|26667.16|26659.49|26659.49|0
1655132550000|2022-06-13 15:02:30|26674.23|26674.23|26674.47|26674.47|26674.47|26674.47|26674.23|26674.23|0
1655132570000|2022-06-13 15:02:50|26685.08|26685.08|26686.28|26686.28|26686.28|26686.28|26685.08|26685.08|0
1655132580000|2022-06-13 15:03:00|26679.21|26679.21|26675.68|26675.68|26679.21|26679.21|26675.68|26675.68|0
1655132590000|2022-06-13 15:03:10|26675.98|26675.98|26668.91|26668.91|26675.98|26675.98|26668.91|26668.91|0
1655132600000|2022-06-13 15:03:20|26669.51|26669.51|26669.51|26669.51|26669.51|26669.51|26669.51|26669.51|0
1655132610000|2022-06-13 15:03:30|26651.83|26651.83|26655.37|26655.37|26655.37|26655.37|26651.83|26651.83|0
1655132620000|2022-06-13 15:03:40|26651.83|26651.83|26651.83|26651.83|26651.83|26651.83|26651.83|26651.83|0
1655132630000|2022-06-13 15:03:50|26648.3|26648.3|26651.83|26651.83|26651.83|26651.83|26644.76|26644.76|0
1655132640000|2022-06-13 15:04:00|26641.23|26641.23|26644.76|26644.76|26644.76|26644.76|26641.23|26641.23|0
1655132650000|2022-06-13 15:04:10|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|26645.06|0
1655132660000|2022-06-13 15:04:20|26641.53|26641.53|26633.86|26633.86|26641.53|26641.53|26633.86|26633.86|0
1655132670000|2022-06-13 15:04:30|26630.32|26630.32|26651.94|26651.94|26651.94|26651.94|26630.32|26630.32|0
1655132690000|2022-06-13 15:04:50|26652.18|26652.18|26652.18|26652.18|26652.18|26652.18|26652.18|26652.18|0
1655132700000|2022-06-13 15:05:00|26645.12|26645.12|26648.35|26648.35|26648.65|26648.65|26645.12|26645.12|0
1655132710000|2022-06-13 15:05:10|26641.28|26641.28|26641.28|26641.28|26641.28|26641.28|26641.28|26641.28|0
1655132730000|2022-06-13 15:05:30|26644.81|26644.81|26655.42|26655.42|26655.42|26655.42|26644.81|26644.81|0
1655132750000|2022-06-13 15:05:50|26651.88|26651.88|26651.88|26651.88|26651.88|26651.88|26651.88|26651.88|0
1655132760000|2022-06-13 15:06:00|26652.18|26652.18|26673.76|26673.76|26673.76|26673.76|26652.18|26652.18|0
1655132770000|2022-06-13 15:06:10|26666.69|26666.69|26666.69|26666.69|26666.69|26666.69|26666.69|26666.69|0
1655132780000|2022-06-13 15:06:20|26663.15|26663.15|26663.45|26663.45|26663.45|26663.45|26659.62|26659.62|0
1655132790000|2022-06-13 15:06:30|26659.92|26659.92|26656.38|26656.38|26659.92|26659.92|26656.38|26656.38|0
1655132800000|2022-06-13 15:06:40|26656.26|26656.26|26656.26|26656.26|26656.26|26656.26|26656.26|26656.26|0
1655132810000|2022-06-13 15:06:50|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|26659.8|0
1655132820000|2022-06-13 15:07:00|26659.68|26659.68|26656.14|26656.14|26659.68|26659.68|26656.14|26656.14|0
1655132840000|2022-06-13 15:07:20|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|26659.68|0
1655132850000|2022-06-13 15:07:30|26649.07|26649.07|26656.14|26656.14|26656.14|26656.14|26649.07|26649.07|0
1655132860000|2022-06-13 15:07:40|26659.68|26659.68|26667.05|26667.05|26667.05|26667.05|26659.68|26659.68|0
1655132900000|2022-06-13 15:08:20|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|26656.44|0
1655132910000|2022-06-13 15:08:30|26659.98|26659.98|26659.98|26659.98|26659.98|26659.98|26656.44|26656.44|0
1655132920000|2022-06-13 15:08:40|26652.91|26652.91|26652.91|26652.91|26652.91|26652.91|26652.91|26652.91|0
1655132940000|2022-06-13 15:09:00|26649.37|26649.37|26652.91|26652.91|26652.91|26652.91|26649.37|26649.37|0
1655132950000|2022-06-13 15:09:10|26649.37|26649.37|26650.19|26650.19|26650.19|26650.19|26649.37|26649.37|0
1655132960000|2022-06-13 15:09:20|26661.28|26661.28|26668.95|26668.95|26668.95|26668.95|26661.28|26661.28|0
1655132980000|2022-06-13 15:09:40|26661.88|26661.88|26661.88|26661.88|26661.88|26661.88|26661.88|26661.88|0
1655132990000|2022-06-13 15:09:50|26661.28|26661.28|26657.75|26657.75|26661.28|26661.28|26657.75|26657.75|0
1655133000000|2022-06-13 15:10:00|26654.21|26654.21|26650.68|26650.68|26654.21|26654.21|26650.68|26650.68|0
1655133010000|2022-06-13 15:10:10|26654.21|26654.21|26643.61|26643.61|26654.21|26654.21|26643.61|26643.61|0
1655133020000|2022-06-13 15:10:20|26643.31|26643.31|26639.47|26639.47|26643.31|26643.31|26639.47|26639.47|0
1655133030000|2022-06-13 15:10:30|26643.01|26643.01|26643.01|26643.01|26643.01|26643.01|26643.01|26643.01|0
1655133040000|2022-06-13 15:10:40|26650.07|26650.07|26646.54|26646.54|26650.07|26650.07|26646.54|26646.54|0
1655133050000|2022-06-13 15:10:50|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|26650.07|0
1655133060000|2022-06-13 15:11:00|26653.61|26653.61|26653.73|26653.73|26654.03|26654.03|26653.13|26653.13|0
1655133070000|2022-06-13 15:11:10|26653.48|26653.48|26653.48|26653.48|26653.48|26653.48|26653.48|26653.48|0
1655133080000|2022-06-13 15:11:20|26664.09|26664.09|26671.16|26671.16|26671.16|26671.16|26664.09|26664.09|0
1655133090000|2022-06-13 15:11:30|26667.62|26667.62|26667.62|26667.62|26667.62|26667.62|26667.62|26667.62|0
1655133100000|2022-06-13 15:11:40|26667.92|26667.92|26671.46|26671.46|26674.99|26674.99|26667.92|26667.92|0
1655133130000|2022-06-13 15:12:10|26674.99|26674.99|26678.53|26678.53|26682.06|26682.06|26674.99|26674.99|0
1655133140000|2022-06-13 15:12:20|26682.06|26682.06|26682.06|26682.06|26682.06|26682.06|26682.06|26682.06|0
1655133150000|2022-06-13 15:12:30|26685.6|26685.6|26685.6|26685.6|26685.6|26685.6|26685.6|26685.6|0
1655133170000|2022-06-13 15:12:50|26692.67|26692.67|26689.13|26689.13|26692.67|26692.67|26689.13|26689.13|0
1655133180000|2022-06-13 15:13:00|26687.63|26687.63|26683.87|26683.87|26688.53|26688.53|26681.46|26681.46|0
1655133200000|2022-06-13 15:13:20|26694.47|26694.47|26694.47|26694.47|26694.47|26694.47|26694.47|26694.47|0
1655133210000|2022-06-13 15:13:30|26692.37|26692.37|26680.86|26680.86|26692.37|26692.37|26680.86|26680.86|0
1655133220000|2022-06-13 15:13:40|26680.56|26680.56|26680.26|26680.26|26680.97|26680.97|26680.26|26680.26|0
1655133240000|2022-06-13 15:14:00|26673.19|26673.19|26674.2|26674.2|26674.2|26674.2|26670.26|26670.26|0
1655133250000|2022-06-13 15:14:10|26674.61|26674.61|26678.45|26678.45|26681.98|26681.98|26674.61|26674.61|0
1655133260000|2022-06-13 15:14:20|26679.05|26679.05|26679.05|26679.05|26679.05|26679.05|26679.05|26679.05|0
1655133270000|2022-06-13 15:14:30|26679.35|26679.35|26679.35|26679.35|26679.35|26679.35|26679.35|26679.35|0
1655133280000|2022-06-13 15:14:40|26686.42|26686.42|26689.54|26689.54|26689.95|26689.95|26686.42|26686.42|0
1655133290000|2022-06-13 15:14:50|26690.15|26690.15|26690.15|26690.15|26690.15|26690.15|26690.15|26690.15|0
1655133300000|2022-06-13 15:15:00|26690.45|26690.45|26690.09|26690.09|26690.45|26690.45|26690.09|26690.09|0
1655133310000|2022-06-13 15:15:10|26693.62|26693.62|26693.62|26693.62|26693.62|26693.62|26693.62|26693.62|0
1655133320000|2022-06-13 15:15:20|26700.69|26700.69|26700.69|26700.69|26700.69|26700.69|26700.69|26700.69|0
1655133330000|2022-06-13 15:15:30|26704.23|26704.23|26704.23|26704.23|26704.23|26704.23|26704.23|26704.23|0
1655133340000|2022-06-13 15:15:40|26714.83|26714.83|26714.83|26714.83|26718.37|26718.37|26714.83|26714.83|0
1655133370000|2022-06-13 15:16:10|26716.63|26716.63|26715.73|26715.73|26716.63|26716.63|26715.73|26715.73|0
1655133380000|2022-06-13 15:16:20|26715.13|26715.13|26711.6|26711.6|26715.13|26715.13|26711.6|26711.6|0
1655133390000|2022-06-13 15:16:30|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|0
1655133420000|2022-06-13 15:17:00|26718.67|26718.67|26718.67|26718.67|26722.2|26722.2|26718.67|26718.67|0
1655133440000|2022-06-13 15:17:20|26715.54|26715.54|26715.13|26715.13|26715.54|26715.54|26715.13|26715.13|0
1655133460000|2022-06-13 15:17:40|26718.67|26718.67|26719.08|26719.08|26719.08|26719.08|26718.67|26718.67|0
1655133470000|2022-06-13 15:17:50|26719.98|26719.98|26723.51|26723.51|26723.51|26723.51|26719.98|26719.98|0
1655133480000|2022-06-13 15:18:00|26719.98|26719.98|26719.98|26719.98|26719.98|26719.98|26716.44|26716.44|0
1655133490000|2022-06-13 15:18:10|26720.58|26720.58|26720.58|26720.58|26720.58|26720.58|26720.58|26720.58|0
1655133500000|2022-06-13 15:18:20|26717.04|26717.04|26717.04|26717.04|26717.04|26717.04|26717.04|26717.04|0
1655133540000|2022-06-13 15:19:00|26713.51|26713.51|26717.04|26717.04|26717.04|26717.04|26713.51|26713.51|0
1655133550000|2022-06-13 15:19:10|26720.58|26720.58|26720.58|26720.58|26720.58|26720.58|26720.58|26720.58|0
1655133560000|2022-06-13 15:19:20|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|0
1655133570000|2022-06-13 15:19:30|26731.18|26731.18|26730.88|26730.88|26731.18|26731.18|26730.88|26730.88|0
1655133580000|2022-06-13 15:19:40|26731.48|26731.48|26731.48|26731.48|26731.48|26731.48|26731.48|26731.48|0
1655133590000|2022-06-13 15:19:50|26727.95|26727.95|26727.95|26727.95|26727.95|26727.95|26727.95|26727.95|0
1655133600000|2022-06-13 15:20:00|26724.41|26724.41|26721.18|26721.18|26724.41|26724.41|26720.88|26720.88|0
1655133620000|2022-06-13 15:20:20|26721.3|26721.3|26721.3|26721.3|26721.3|26721.3|26721.3|26721.3|0
1655133630000|2022-06-13 15:20:30|26728.37|26728.37|26728.37|26728.37|26728.37|26728.37|26728.37|26728.37|0
1655133640000|2022-06-13 15:20:40|26735.44|26735.44|26739.27|26739.27|26746.34|26746.34|26735.44|26735.44|0
1655133650000|2022-06-13 15:20:50|26742.81|26742.81|26742.81|26742.81|26742.81|26742.81|26742.81|26742.81|0
1655133660000|2022-06-13 15:21:00|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|26739.27|0
1655133670000|2022-06-13 15:21:10|26739.52|26739.52|26729.21|26729.21|26739.52|26739.52|26728.91|26728.91|0
1655133680000|2022-06-13 15:21:20|26729.09|26729.09|26736.16|26736.16|26736.16|26736.16|26729.09|26729.09|0
1655133720000|2022-06-13 15:22:00|26736.46|26736.46|26736.46|26736.46|26736.46|26736.46|26736.46|26736.46|0
1655133740000|2022-06-13 15:22:20|26740|26740|26743.53|26743.53|26743.53|26743.53|26740|26740|0
1655133760000|2022-06-13 15:22:40|26743.65|26743.65|26743.65|26743.65|26743.65|26743.65|26743.65|26743.65|0
1655133770000|2022-06-13 15:22:50|26744.06|26744.06|26751.43|26751.43|26751.43|26751.43|26744.06|26744.06|0
1655133780000|2022-06-13 15:23:00|26747.9|26747.9|26747.9|26747.9|26747.9|26747.9|26747.9|26747.9|0
1655133790000|2022-06-13 15:23:10|26758.5|26758.5|26758.5|26758.5|26758.5|26758.5|26758.5|26758.5|0
1655133800000|2022-06-13 15:23:20|26765.57|26765.57|26765.57|26765.57|26765.57|26765.57|26765.57|26765.57|0
1655133810000|2022-06-13 15:23:30|26765.45|26765.45|26761.92|26761.92|26765.45|26765.45|26761.92|26761.92|0
1655133820000|2022-06-13 15:23:40|26765.45|26765.45|26765.45|26765.45|26765.45|26765.45|26765.45|26765.45|0
1655133830000|2022-06-13 15:23:50|26772.52|26772.52|26768.99|26768.99|26772.52|26772.52|26768.99|26768.99|0
1655133840000|2022-06-13 15:24:00|26765.45|26765.45|26765.45|26765.45|26765.45|26765.45|26761.92|26761.92|0
1655133850000|2022-06-13 15:24:10|26768.99|26768.99|26772.52|26772.52|26772.52|26772.52|26768.99|26768.99|0
1655133870000|2022-06-13 15:24:30|26779.59|26779.59|26783.43|26783.43|26783.43|26783.43|26779.59|26779.59|0
1655133880000|2022-06-13 15:24:40|26779.89|26779.89|26769.04|26769.04|26779.89|26779.89|26769.04|26769.04|0
1655133890000|2022-06-13 15:24:50|26765.51|26765.51|26772.58|26772.58|26772.58|26772.58|26765.51|26765.51|0
1655133900000|2022-06-13 15:25:00|26779.65|26779.65|26769.04|26769.04|26779.65|26779.65|26769.04|26769.04|0
1655133910000|2022-06-13 15:25:10|26765.51|26765.51|26755.51|26755.51|26765.51|26765.51|26755.51|26755.51|0
1655133920000|2022-06-13 15:25:20|26769.64|26769.64|26773.4|26773.4|26777.12|26777.12|26769.64|26769.64|0
1655133930000|2022-06-13 15:25:30|26780.47|26780.47|26780.47|26780.47|26780.47|26780.47|26780.47|26780.47|0
1655133940000|2022-06-13 15:25:40|26776.93|26776.93|26776.93|26776.93|26784|26784|26776.93|26776.93|0
1655133950000|2022-06-13 15:25:50|26780.47|26780.47|26773.4|26773.4|26780.47|26780.47|26773.4|26773.4|0
1655133960000|2022-06-13 15:26:00|26776.93|26776.93|26776.93|26776.93|26776.93|26776.93|26776.93|26776.93|0
1655133970000|2022-06-13 15:26:10|26780.47|26780.47|26776.63|26776.63|26780.47|26780.47|26776.63|26776.63|0
1655133980000|2022-06-13 15:26:20|26773.1|26773.1|26775.92|26775.92|26775.92|26775.92|26768.85|26768.85|0
1655133990000|2022-06-13 15:26:30|26772.39|26772.39|26769.26|26769.26|26772.39|26772.39|26768.85|26768.85|0
1655134000000|2022-06-13 15:26:40|26769.56|26769.56|26773.1|26773.1|26773.1|26773.1|26769.56|26769.56|0
1655134020000|2022-06-13 15:27:00|26773.51|26773.51|26773.51|26773.51|26777.04|26777.04|26773.51|26773.51|0
1655134030000|2022-06-13 15:27:10|26769.97|26769.97|26769.97|26769.97|26769.97|26769.97|26769.97|26769.97|0
1655134040000|2022-06-13 15:27:20|26766.44|26766.44|26773.51|26773.51|26773.51|26773.51|26766.44|26766.44|0
1655134060000|2022-06-13 15:27:40|26777.04|26777.04|26777.45|26777.45|26784.52|26784.52|26777.04|26777.04|0
1655134070000|2022-06-13 15:27:50|26780.99|26780.99|26773.92|26773.92|26780.99|26780.99|26773.92|26773.92|0
1655134080000|2022-06-13 15:28:00|26777.45|26777.45|26773.92|26773.92|26777.45|26777.45|26773.92|26773.92|0
1655134090000|2022-06-13 15:28:10|26770.38|26770.38|26770.38|26770.38|26773.92|26773.92|26770.38|26770.38|0
1655134100000|2022-06-13 15:28:20|26763.31|26763.31|26763.31|26763.31|26763.31|26763.31|26763.31|26763.31|0
1655134110000|2022-06-13 15:28:30|26763.01|26763.01|26759.48|26759.48|26763.01|26763.01|26759.48|26759.48|0
1655134120000|2022-06-13 15:28:40|26763.01|26763.01|26759.78|26759.78|26766.55|26766.55|26759.48|26759.48|0
1655134130000|2022-06-13 15:28:50|26766.85|26766.85|26777.15|26777.15|26777.15|26777.15|26763.01|26763.01|0
1655134140000|2022-06-13 15:29:00|26773.62|26773.62|26765.95|26765.95|26777.15|26777.15|26762.41|26762.41|0
1655134150000|2022-06-13 15:29:10|26769.48|26769.48|26766.55|26766.55|26773.02|26773.02|26762.41|26762.41|0
1655134160000|2022-06-13 15:29:20|26773.62|26773.62|26772.91|26772.91|26773.62|26773.62|26772.91|26772.91|0
1655134170000|2022-06-13 15:29:30|26772.61|26772.61|26762|26762|26772.61|26772.61|26762|26762|0
1655134180000|2022-06-13 15:29:40|26769.07|26769.07|26772.61|26772.61|26772.61|26772.61|26762|26762|0
1655134190000|2022-06-13 15:29:50|26773.21|26773.21|26773.02|26773.02|26781.89|26781.89|26773.02|26773.02|0
1655190910000|2022-06-14 07:15:10|26881.72|26881.72|26860.51|26860.51|26881.72|26881.72|26860.51|26860.51|0
1655190920000|2022-06-14 07:15:20|26878.18|26878.18|26881.72|26881.72|26885.25|26885.25|26878.18|26878.18|0
1655190940000|2022-06-14 07:15:40|26885.25|26885.25|26885.25|26885.25|26885.25|26885.25|26885.25|26885.25|0
1655190950000|2022-06-14 07:15:50|26878.18|26878.18|26877.28|26877.28|26878.18|26878.18|26877.28|26877.28|0
1655190960000|2022-06-14 07:16:00|26873.74|26873.74|26877.28|26877.28|26877.28|26877.28|26866.68|26866.68|0
1655190970000|2022-06-14 07:16:10|26873.74|26873.74|26873.74|26873.74|26873.74|26873.74|26873.74|26873.74|0
1655190980000|2022-06-14 07:16:20|26874.35|26874.35|26874.35|26874.35|26874.35|26874.35|26874.35|26874.35|0
1655190990000|2022-06-14 07:16:30|26877.88|26877.88|26877.88|26877.88|26884.95|26884.95|26877.88|26877.88|0
1655191000000|2022-06-14 07:16:40|26870.81|26870.81|26863.74|26863.74|26877.88|26877.88|26863.74|26863.74|0
1655191010000|2022-06-14 07:16:50|26867.28|26867.28|26860.21|26860.21|26867.28|26867.28|26860.21|26860.21|0
1655191040000|2022-06-14 07:17:20|26867.28|26867.28|26856.67|26856.67|26867.28|26867.28|26856.67|26856.67|0
1655191050000|2022-06-14 07:17:30|26853.14|26853.14|26874.35|26874.35|26874.35|26874.35|26853.14|26853.14|0
1655191060000|2022-06-14 07:17:40|26870.81|26870.81|26867.28|26867.28|26870.81|26870.81|26867.28|26867.28|0
1655191080000|2022-06-14 07:18:00|26860.21|26860.21|26860.21|26860.21|26860.21|26860.21|26860.21|26860.21|0
1655191090000|2022-06-14 07:18:10|26860.81|26860.81|26860.51|26860.51|26860.81|26860.81|26860.21|26860.21|0
1655191100000|2022-06-14 07:18:20|26859.54|26859.54|26859.3|26859.3|26859.54|26859.54|26859.3|26859.3|0
1655191120000|2022-06-14 07:18:40|26845.16|26845.16|26834.55|26834.55|26845.16|26845.16|26834.55|26834.55|0
1655191130000|2022-06-14 07:18:50|26827.48|26827.48|26830.9|26830.9|26831.02|26831.02|26827.48|26827.48|0
1655191140000|2022-06-14 07:19:00|26827.36|26827.36|26822.92|26822.92|26827.36|26827.36|26822.92|26822.92|0
1655191150000|2022-06-14 07:19:10|26815.86|26815.86|26815.86|26815.86|26815.86|26815.86|26815.86|26815.86|0
1655191170000|2022-06-14 07:19:30|26819.39|26819.39|26819.99|26819.99|26819.99|26819.99|26819.39|26819.39|0
1655191190000|2022-06-14 07:19:50|26837.67|26837.67|26837.67|26837.67|26837.67|26837.67|26837.67|26837.67|0
1655191200000|2022-06-14 07:20:00|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|26829.99|0
1655191220000|2022-06-14 07:20:20|26812.32|26812.32|26812.32|26812.32|26812.32|26812.32|26812.32|26812.32|0
1655191230000|2022-06-14 07:20:30|26822.92|26822.92|26815.86|26815.86|26822.92|26822.92|26815.86|26815.86|0
1655191240000|2022-06-14 07:20:40|26808.79|26808.79|26808.79|26808.79|26808.79|26808.79|26808.79|26808.79|0
1655191260000|2022-06-14 07:21:00|26807.97|26807.97|26807.97|26807.97|26807.97|26807.97|26807.97|26807.97|0
1655191270000|2022-06-14 07:21:10|26804.43|26804.43|26804.43|26804.43|26804.43|26804.43|26804.43|26804.43|0
1655191280000|2022-06-14 07:21:20|26807.97|26807.97|26800.9|26800.9|26807.97|26807.97|26800.9|26800.9|0
1655191320000|2022-06-14 07:22:00|26786.76|26786.76|26783.22|26783.22|26786.76|26786.76|26783.22|26783.22|0
1655191330000|2022-06-14 07:22:10|26788.79|26788.79|26788.38|26788.38|26788.79|26788.79|26788.38|26788.38|0
1655191340000|2022-06-14 07:22:20|26781.31|26781.31|26781.31|26781.31|26781.31|26781.31|26781.31|26781.31|0
1655191360000|2022-06-14 07:22:40|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|0
1655191380000|2022-06-14 07:23:00|26787.78|26787.78|26792.21|26792.21|26795.75|26795.75|26787.78|26787.78|0
1655191390000|2022-06-14 07:23:10|26785.14|26785.14|26785.14|26785.14|26785.14|26785.14|26785.14|26785.14|0
1655191410000|2022-06-14 07:23:30|26778.07|26778.07|26778.07|26778.07|26778.07|26778.07|26778.07|26778.07|0
1655191440000|2022-06-14 07:24:00|26774.54|26774.54|26781.61|26781.61|26781.61|26781.61|26771.01|26771.01|0
1655191450000|2022-06-14 07:24:10|26778.07|26778.07|26778.07|26778.07|26778.07|26778.07|26778.07|26778.07|0
1655191480000|2022-06-14 07:24:40|26788.68|26788.68|26788.68|26788.68|26788.68|26788.68|26788.68|26788.68|0
1655191530000|2022-06-14 07:25:30|26792.21|26792.21|26781.61|26781.61|26792.21|26792.21|26781.61|26781.61|0
1655191540000|2022-06-14 07:25:40|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|26771.01|0
1655191560000|2022-06-14 07:26:00|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|26769.8|0
1655191570000|2022-06-14 07:26:10|26752.13|26752.13|26755.06|26755.06|26755.06|26755.06|26751.53|26751.53|0
1655191580000|2022-06-14 07:26:20|26758.6|26758.6|26755.06|26755.06|26758.6|26758.6|26755.06|26755.06|0
1655191590000|2022-06-14 07:26:30|26740.92|26740.92|26720.12|26720.12|26740.92|26740.92|26720.12|26720.12|0
1655191600000|2022-06-14 07:26:40|26716.59|26716.59|26716.59|26716.59|26716.59|26716.59|26716.59|26716.59|0
1655191610000|2022-06-14 07:26:50|26723.66|26723.66|26723.66|26723.66|26723.66|26723.66|26723.66|26723.66|0
1655191620000|2022-06-14 07:27:00|26734.26|26734.26|26734.26|26734.26|26734.26|26734.26|26734.26|26734.26|0
1655191630000|2022-06-14 07:27:10|26737.8|26737.8|26737.8|26737.8|26737.8|26737.8|26737.8|26737.8|0
1655191640000|2022-06-14 07:27:20|26741.33|26741.33|26741.33|26741.33|26741.33|26741.33|26741.33|26741.33|0
1655191650000|2022-06-14 07:27:30|26737.8|26737.8|26737.8|26737.8|26737.8|26737.8|26737.8|26737.8|0
1655191660000|2022-06-14 07:27:40|26737.5|26737.5|26730.43|26730.43|26737.5|26737.5|26730.43|26730.43|0
1655191670000|2022-06-14 07:27:50|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|0
1655191680000|2022-06-14 07:28:00|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|0
1655191700000|2022-06-14 07:28:20|26730.43|26730.43|26730.43|26730.43|26730.43|26730.43|26730.43|26730.43|0
1655191710000|2022-06-14 07:28:30|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|0
1655191720000|2022-06-14 07:28:40|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|26719.82|0
1655191730000|2022-06-14 07:28:50|26709.22|26709.22|26698.61|26698.61|26709.22|26709.22|26698.61|26698.61|0
1655191740000|2022-06-14 07:29:00|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|26726.89|0
1655191750000|2022-06-14 07:29:10|26733.96|26733.96|26726.89|26726.89|26733.96|26733.96|26726.89|26726.89|0
1655191780000|2022-06-14 07:29:40|26733.96|26733.96|26734.37|26734.37|26734.37|26734.37|26733.96|26733.96|0
1655191800000|2022-06-14 07:30:00|26744.98|26744.98|26751.23|26751.23|26751.23|26751.23|26744.16|26744.16|0
1655191810000|2022-06-14 07:30:10|26747.09|26747.09|26743.56|26743.56|26747.09|26747.09|26743.56|26743.56|0
1655191820000|2022-06-14 07:30:20|26742.96|26742.96|26732.35|26732.35|26742.96|26742.96|26732.35|26732.35|0
1655191830000|2022-06-14 07:30:30|26721.75|26721.75|26728.82|26728.82|26728.82|26728.82|26714.68|26714.68|0
1655191840000|2022-06-14 07:30:40|26729.42|26729.42|26729.12|26729.12|26729.42|26729.42|26729.12|26729.12|0
1655191850000|2022-06-14 07:30:50|26736.19|26736.19|26746.79|26746.79|26746.79|26746.79|26736.19|26736.19|0
1655191860000|2022-06-14 07:31:00|26736.19|26736.19|26732.65|26732.65|26736.19|26736.19|26732.65|26732.65|0
1655191870000|2022-06-14 07:31:10|26732.95|26732.95|26736.49|26736.49|26736.49|26736.49|26732.95|26732.95|0
1655191900000|2022-06-14 07:31:40|26764.77|26764.77|26764.77|26764.77|26764.77|26764.77|26764.77|26764.77|0
1655191920000|2022-06-14 07:32:00|26771.84|26771.84|26771.84|26771.84|26771.84|26771.84|26771.84|26771.84|0
1655191940000|2022-06-14 07:32:20|26772.14|26772.14|26772.66|26772.66|26772.66|26772.66|26771.84|26771.84|0
1655191950000|2022-06-14 07:32:30|26786.8|26786.8|26786.8|26786.8|26786.8|26786.8|26786.8|26786.8|0
1655191960000|2022-06-14 07:32:40|26786.5|26786.5|26786.5|26786.5|26786.5|26786.5|26786.5|26786.5|0
1655191980000|2022-06-14 07:33:00|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|0
1655191990000|2022-06-14 07:33:10|26790.03|26790.03|26786.5|26786.5|26790.03|26790.03|26786.5|26786.5|0
1655192000000|2022-06-14 07:33:20|26793.57|26793.57|26794.47|26794.47|26794.47|26794.47|26793.57|26793.57|0
1655192030000|2022-06-14 07:33:50|26794.06|26794.06|26794.06|26794.06|26794.06|26794.06|26794.06|26794.06|0
1655192040000|2022-06-14 07:34:00|26808.2|26808.2|26821.73|26821.73|26821.73|26821.73|26808.2|26808.2|0
1655192070000|2022-06-14 07:34:30|26811.13|26811.13|26800.53|26800.53|26811.13|26811.13|26800.53|26800.53|0
1655192080000|2022-06-14 07:34:40|26804.06|26804.06|26804.06|26804.06|26804.06|26804.06|26804.06|26804.06|0
1655192090000|2022-06-14 07:34:50|26811.13|26811.13|26804.06|26804.06|26811.13|26811.13|26804.06|26804.06|0
1655192110000|2022-06-14 07:35:10|26800.53|26800.53|26800.53|26800.53|26800.53|26800.53|26800.53|26800.53|0
1655192120000|2022-06-14 07:35:20|26804.06|26804.06|26796.99|26796.99|26804.06|26804.06|26796.99|26796.99|0
1655192150000|2022-06-14 07:35:50|26804.06|26804.06|26803.46|26803.46|26804.06|26804.06|26803.46|26803.46|0
1655192160000|2022-06-14 07:36:00|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|26796.39|0
1655192180000|2022-06-14 07:36:20|26799.92|26799.92|26799.92|26799.92|26799.92|26799.92|26799.92|26799.92|0
1655192220000|2022-06-14 07:37:00|26792.85|26792.85|26792.85|26792.85|26792.85|26792.85|26792.85|26792.85|0
1655192230000|2022-06-14 07:37:10|26785.78|26785.78|26767.51|26767.51|26785.78|26785.78|26767.21|26767.21|0
1655192240000|2022-06-14 07:37:20|26766.61|26766.61|26766.61|26766.61|26766.61|26766.61|26766.61|26766.61|0
1655192260000|2022-06-14 07:37:40|26766.01|26766.01|26766.61|26766.61|26766.61|26766.61|26766.01|26766.01|0
1655192280000|2022-06-14 07:38:00|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|0
1655192290000|2022-06-14 07:38:10|26761.37|26761.37|26764|26764|26764.9|26764.9|26761.37|26761.37|0
1655192300000|2022-06-14 07:38:20|26763.7|26763.7|26763.4|26763.4|26763.7|26763.7|26763.4|26763.4|0
1655192310000|2022-06-14 07:38:30|26762.58|26762.58|26761.35|26761.35|26762.58|26762.58|26761.35|26761.35|0
1655192320000|2022-06-14 07:38:40|26761.65|26761.65|26761.65|26761.65|26761.65|26761.65|26761.65|26761.65|0
1655192340000|2022-06-14 07:39:00|26760.75|26760.75|26760.75|26760.75|26760.75|26760.75|26760.75|26760.75|0
1655192360000|2022-06-14 07:39:20|26753.68|26753.68|26750.15|26750.15|26753.68|26753.68|26750.15|26750.15|0
1655192370000|2022-06-14 07:39:30|26736.01|26736.01|26736.01|26736.01|26736.01|26736.01|26736.01|26736.01|0
1655192400000|2022-06-14 07:40:00|26736.31|26736.31|26736.31|26736.31|26739.84|26739.84|26736.31|26736.31|0
1655192440000|2022-06-14 07:40:40|26729.24|26729.24|26729.24|26729.24|26729.24|26729.24|26729.24|26729.24|0
1655192480000|2022-06-14 07:41:20|26729.54|26729.54|26729.54|26729.54|26729.54|26729.54|26729.54|26729.54|0
1655192510000|2022-06-14 07:41:50|26715.4|26715.4|26718.93|26718.93|26718.93|26718.93|26715.4|26715.4|0
1655192520000|2022-06-14 07:42:00|26736.61|26736.61|26736.61|26736.61|26736.61|26736.61|26736.61|26736.61|0
1655192540000|2022-06-14 07:42:20|26737.02|26737.02|26737.43|26737.43|26737.43|26737.43|26737.02|26737.02|0
1655192550000|2022-06-14 07:42:30|26736.53|26736.53|26736.23|26736.23|26736.53|26736.53|26736.23|26736.23|0
1655192560000|2022-06-14 07:42:40|26729.16|26729.16|26729.16|26729.16|26729.16|26729.16|26729.16|26729.16|0
1655192570000|2022-06-14 07:42:50|26722.09|26722.09|26736.53|26736.53|26736.53|26736.53|26722.09|26722.09|0
1655192640000|2022-06-14 07:44:00|26743.6|26743.6|26736.53|26736.53|26747.13|26747.13|26736.53|26736.53|0
1655192650000|2022-06-14 07:44:10|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|0
1655192660000|2022-06-14 07:44:20|26733.81|26733.81|26733.81|26733.81|26733.81|26733.81|26733.81|26733.81|0
1655192670000|2022-06-14 07:44:30|26737.35|26737.35|26730.28|26730.28|26737.35|26737.35|26730.28|26730.28|0
1655192690000|2022-06-14 07:44:50|26726.74|26726.74|26726.74|26726.74|26726.74|26726.74|26726.74|26726.74|0
1655192700000|2022-06-14 07:45:00|26733.81|26733.81|26726.74|26726.74|26733.81|26733.81|26726.74|26726.74|0
1655192710000|2022-06-14 07:45:10|26733.81|26733.81|26733.81|26733.81|26733.81|26733.81|26733.81|26733.81|0
1655192720000|2022-06-14 07:45:20|26734.22|26734.22|26734.64|26734.64|26735.12|26735.12|26734.22|26734.22|0
1655192730000|2022-06-14 07:45:30|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|26741.71|0
1655192750000|2022-06-14 07:45:50|26727.57|26727.57|26727.57|26727.57|26727.57|26727.57|26727.57|26727.57|0
1655192760000|2022-06-14 07:46:00|26741.71|26741.71|26742.61|26742.61|26742.61|26742.61|26741.71|26741.71|0
1655192820000|2022-06-14 07:47:00|26743.02|26743.02|26758.96|26758.96|26758.96|26758.96|26739.48|26739.48|0
1655192830000|2022-06-14 07:47:10|26755.43|26755.43|26748.36|26748.36|26755.43|26755.43|26748.36|26748.36|0
1655192840000|2022-06-14 07:47:20|26741.29|26741.29|26741.29|26741.29|26741.29|26741.29|26741.29|26741.29|0
1655192850000|2022-06-14 07:47:30|26737.75|26737.75|26741.29|26741.29|26741.29|26741.29|26737.75|26737.75|0
1655192870000|2022-06-14 07:47:50|26730.68|26730.68|26730.68|26730.68|26730.68|26730.68|26730.68|26730.68|0
1655192880000|2022-06-14 07:48:00|26730.98|26730.98|26734.52|26734.52|26734.52|26734.52|26730.98|26730.98|0
1655192890000|2022-06-14 07:48:10|26730.98|26730.98|26730.98|26730.98|26730.98|26730.98|26730.98|26730.98|0
1655192900000|2022-06-14 07:48:20|26738.05|26738.05|26738.05|26738.05|26741.59|26741.59|26738.05|26738.05|0
1655192970000|2022-06-14 07:49:30|26738.46|26738.46|26738.46|26738.46|26738.46|26738.46|26738.46|26738.46|0
1655192980000|2022-06-14 07:49:40|26737.56|26737.56|26737.15|26737.15|26737.56|26737.56|26737.15|26737.15|0
1655192990000|2022-06-14 07:49:50|26740.69|26740.69|26730.08|26730.08|26740.69|26740.69|26730.08|26730.08|0
1655193000000|2022-06-14 07:50:00|26733.62|26733.62|26726.55|26726.55|26733.62|26733.62|26726.55|26726.55|0
1655193010000|2022-06-14 07:50:10|26726.85|26726.85|26726.85|26726.85|26726.85|26726.85|26726.85|26726.85|0
1655193020000|2022-06-14 07:50:20|26727.15|26727.15|26727.15|26727.15|26730.68|26730.68|26727.15|26727.15|0
1655193030000|2022-06-14 07:50:30|26741.29|26741.29|26748.36|26748.36|26748.36|26748.36|26741.29|26741.29|0
1655193060000|2022-06-14 07:51:00|26737.75|26737.75|26733.92|26733.92|26738.05|26738.05|26733.92|26733.92|0
1655193070000|2022-06-14 07:51:10|26730.38|26730.38|26723.31|26723.31|26730.38|26730.38|26723.31|26723.31|0
1655193080000|2022-06-14 07:51:20|26719.78|26719.78|26719.78|26719.78|26719.78|26719.78|26719.78|26719.78|0
1655193120000|2022-06-14 07:52:00|26726.85|26726.85|26723.31|26723.31|26726.85|26726.85|26723.31|26723.31|0
1655193140000|2022-06-14 07:52:20|26719.78|26719.78|26709.17|26709.17|26719.78|26719.78|26709.17|26709.17|0
1655193170000|2022-06-14 07:52:50|26712.71|26712.71|26712.71|26712.71|26712.71|26712.71|26709.17|26709.17|0
1655193180000|2022-06-14 07:53:00|26709.17|26709.17|26716.24|26716.24|26716.24|26716.24|26709.17|26709.17|0
1655193200000|2022-06-14 07:53:20|26719.78|26719.78|26719.78|26719.78|26719.78|26719.78|26719.78|26719.78|0
1655193210000|2022-06-14 07:53:30|26716.24|26716.24|26719.78|26719.78|26719.78|26719.78|26716.24|26716.24|0
1655193240000|2022-06-14 07:54:00|26716.24|26716.24|26717.44|26717.44|26717.44|26717.44|26716.24|26716.24|0
1655193250000|2022-06-14 07:54:10|26710.37|26710.37|26699.17|26699.17|26710.37|26710.37|26699.17|26699.17|0
1655193260000|2022-06-14 07:54:20|26695.63|26695.63|26695.63|26695.63|26695.63|26695.63|26695.63|26695.63|0
1655193270000|2022-06-14 07:54:30|26692.1|26692.1|26687.96|26687.96|26692.1|26692.1|26687.96|26687.96|0
1655193280000|2022-06-14 07:54:40|26691.5|26691.5|26702.1|26702.1|26702.1|26702.1|26691.5|26691.5|0
1655193290000|2022-06-14 07:54:50|26698.57|26698.57|26690.79|26690.79|26698.57|26698.57|26690.79|26690.79|0
1655193300000|2022-06-14 07:55:00|26690.38|26690.38|26690.38|26690.38|26690.38|26690.38|26690.38|26690.38|0
1655193320000|2022-06-14 07:55:20|26686.84|26686.84|26681.86|26681.86|26686.84|26686.84|26681.86|26681.86|0
1655193330000|2022-06-14 07:55:30|26671.26|26671.26|26671.26|26671.26|26671.26|26671.26|26671.26|26671.26|0
1655193350000|2022-06-14 07:55:50|26671.56|26671.56|26671.56|26671.56|26671.56|26671.56|26671.56|26671.56|0
1655193360000|2022-06-14 07:56:00|26653.89|26653.89|26653.89|26653.89|26653.89|26653.89|26653.89|26653.89|0
1655193370000|2022-06-14 07:56:10|26653.52|26653.52|26660.59|26660.59|26660.59|26660.59|26653.52|26653.52|0
1655193390000|2022-06-14 07:56:30|26658.79|26658.79|26665.15|26665.15|26665.15|26665.15|26658.08|26658.08|0
1655193420000|2022-06-14 07:57:00|26665.75|26665.75|26665.75|26665.75|26665.75|26665.75|26662.22|26662.22|0
1655193430000|2022-06-14 07:57:10|26658.68|26658.68|26658.68|26658.68|26658.68|26658.68|26658.68|26658.68|0
1655193440000|2022-06-14 07:57:20|26651.61|26651.61|26644.54|26644.54|26651.61|26651.61|26644.54|26644.54|0
1655193460000|2022-06-14 07:57:40|26648.08|26648.08|26648.08|26648.08|26648.08|26648.08|26648.08|26648.08|0
1655193470000|2022-06-14 07:57:50|26655.15|26655.15|26644.54|26644.54|26655.15|26655.15|26644.54|26644.54|0
1655193480000|2022-06-14 07:58:00|26648.08|26648.08|26648.08|26648.08|26648.08|26648.08|26648.08|26648.08|0
1655193490000|2022-06-14 07:58:10|26662.22|26662.22|26658.68|26658.68|26662.22|26662.22|26658.68|26658.68|0
1655193530000|2022-06-14 07:58:50|26662.22|26662.22|26665.75|26665.75|26665.75|26665.75|26662.22|26662.22|0
1655193550000|2022-06-14 07:59:10|26666.35|26666.35|26666.35|26666.35|26666.35|26666.35|26666.35|26666.35|0
1655193560000|2022-06-14 07:59:20|26673.42|26673.42|26673.42|26673.42|26673.42|26673.42|26673.42|26673.42|0
1655193570000|2022-06-14 07:59:30|26669.89|26669.89|26669.89|26669.89|26669.89|26669.89|26669.89|26669.89|0
1655193580000|2022-06-14 07:59:40|26655.75|26655.75|26655.75|26655.75|26655.75|26655.75|26655.75|26655.75|0
1655193590000|2022-06-14 07:59:50|26662.82|26662.82|26655.75|26655.75|26662.82|26662.82|26655.75|26655.75|0
1655193600000|2022-06-14 08:00:00|26659.28|26659.28|26659.28|26659.28|26659.28|26659.28|26659.28|26659.28|0
1655193620000|2022-06-14 08:00:20|26666.35|26666.35|26667.25|26667.25|26667.25|26667.25|26666.35|26666.35|0
1655193640000|2022-06-14 08:00:40|26674.32|26674.32|26674.32|26674.32|26674.32|26674.32|26674.32|26674.32|0
1655193670000|2022-06-14 08:01:10|26667.25|26667.25|26670.19|26670.19|26670.19|26670.19|26666.65|26666.65|0
1655193690000|2022-06-14 08:01:30|26673.72|26673.72|26667.85|26667.85|26674.92|26674.92|26667.85|26667.85|0
1655193700000|2022-06-14 08:01:40|26664.32|26664.32|26664.32|26664.32|26664.32|26664.32|26664.32|26664.32|0
1655193710000|2022-06-14 08:01:50|26664.02|26664.02|26671.09|26671.09|26671.09|26671.09|26664.02|26664.02|0
1655193720000|2022-06-14 08:02:00|26664.02|26664.02|26660.48|26660.48|26664.02|26664.02|26660.48|26660.48|0
1655193730000|2022-06-14 08:02:10|26664.02|26664.02|26660.48|26660.48|26664.02|26664.02|26660.48|26660.48|0
1655193740000|2022-06-14 08:02:20|26664.02|26664.02|26664.02|26664.02|26664.02|26664.02|26664.02|26664.02|0
1655193750000|2022-06-14 08:02:30|26660.48|26660.48|26660.48|26660.48|26660.48|26660.48|26660.48|26660.48|0
1655193780000|2022-06-14 08:03:00|26656.95|26656.95|26656.95|26656.95|26656.95|26656.95|26656.95|26656.95|0
1655193810000|2022-06-14 08:03:30|26657.25|26657.25|26655.52|26655.52|26657.55|26657.55|26655.52|26655.52|0
1655193830000|2022-06-14 08:03:50|26637.85|26637.85|26637.85|26637.85|26637.85|26637.85|26637.85|26637.85|0
1655193840000|2022-06-14 08:04:00|26637.03|26637.03|26660.59|26660.59|26660.59|26660.59|26637.03|26637.03|0
1655193850000|2022-06-14 08:04:10|26667.66|26667.66|26669.57|26669.57|26669.57|26669.57|26667.66|26667.66|0
1655193880000|2022-06-14 08:04:40|26666.03|26666.03|26662.5|26662.5|26666.03|26666.03|26662.5|26662.5|0
1655193900000|2022-06-14 08:05:00|26662.2|26662.2|26651.59|26651.59|26662.2|26662.2|26651.59|26651.59|0
1655193910000|2022-06-14 08:05:10|26662.2|26662.2|26662.2|26662.2|26665.73|26665.73|26662.2|26662.2|0
1655193920000|2022-06-14 08:05:20|26655.13|26655.13|26651.59|26651.59|26655.13|26655.13|26651.59|26651.59|0
1655193930000|2022-06-14 08:05:30|26651.35|26651.35|26651.35|26651.35|26651.35|26651.35|26651.35|26651.35|0
1655193940000|2022-06-14 08:05:40|26644.28|26644.28|26644.28|26644.28|26644.28|26644.28|26644.28|26644.28|0
1655193960000|2022-06-14 08:06:00|26647.82|26647.82|26647.82|26647.82|26647.82|26647.82|26647.82|26647.82|0
1655193980000|2022-06-14 08:06:20|26651.35|26651.35|26651.35|26651.35|26651.35|26651.35|26651.35|26651.35|0
1655193990000|2022-06-14 08:06:30|26652.08|26652.08|26650.96|26650.96|26652.08|26652.08|26650.96|26650.96|0
1655194010000|2022-06-14 08:06:50|26636.82|26636.82|26629.75|26629.75|26636.82|26636.82|26629.75|26629.75|0
1655194030000|2022-06-14 08:07:10|26626.21|26626.21|26626.21|26626.21|26626.21|26626.21|26626.21|26626.21|0
1655194070000|2022-06-14 08:07:50|26622.68|26622.68|26622.68|26622.68|26622.68|26622.68|26622.68|26622.68|0
1655194080000|2022-06-14 08:08:00|26629.75|26629.75|26633.28|26633.28|26633.28|26633.28|26629.75|26629.75|0
1655194090000|2022-06-14 08:08:10|26629.75|26629.75|26629.75|26629.75|26629.75|26629.75|26629.75|26629.75|0
1655194140000|2022-06-14 08:09:00|26622.68|26622.68|26622.68|26622.68|26622.68|26622.68|26622.68|26622.68|0
1655194150000|2022-06-14 08:09:10|26629.75|26629.75|26621.78|26621.78|26633.28|26633.28|26621.78|26621.78|0
1655194160000|2022-06-14 08:09:20|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|26620.55|0
1655194170000|2022-06-14 08:09:30|26621.45|26621.45|26622.05|26622.05|26622.05|26622.05|26621.45|26621.45|0
1655194240000|2022-06-14 08:10:40|26632.66|26632.66|26632.66|26632.66|26632.66|26632.66|26632.66|26632.66|0
1655194250000|2022-06-14 08:10:50|26632.9|26632.9|26632.9|26632.9|26632.9|26632.9|26632.9|26632.9|0
1655194270000|2022-06-14 08:11:10|26639.97|26639.97|26639.97|26639.97|26639.97|26639.97|26639.97|26639.97|0
1655194280000|2022-06-14 08:11:20|26640.79|26640.79|26640.79|26640.79|26640.79|26640.79|26640.79|26640.79|0
1655194290000|2022-06-14 08:11:30|26654.93|26654.93|26655.17|26655.17|26655.17|26655.17|26654.93|26654.93|0
1655194300000|2022-06-14 08:11:40|26656.37|26656.37|26656.67|26656.67|26657.27|26657.27|26656.37|26656.37|0
1655194320000|2022-06-14 08:12:00|26656.37|26656.37|26656.67|26656.67|26656.97|26656.97|26656.37|26656.37|0
1655194350000|2022-06-14 08:12:30|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|26667.28|0
1655194360000|2022-06-14 08:12:40|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|26649.6|0
1655194390000|2022-06-14 08:13:10|26656.67|26656.67|26656.67|26656.67|26656.67|26656.67|26656.67|26656.67|0
1655194400000|2022-06-14 08:13:20|26660.21|26660.21|26660.21|26660.21|26660.21|26660.21|26660.21|26660.21|0
1655194450000|2022-06-14 08:14:10|26660.62|26660.62|26657.08|26657.08|26660.62|26660.62|26657.08|26657.08|0
1655194460000|2022-06-14 08:14:20|26656.78|26656.78|26645.77|26645.77|26656.78|26656.78|26645.77|26645.77|0
1655194470000|2022-06-14 08:14:30|26642.23|26642.23|26642.23|26642.23|26642.23|26642.23|26642.23|26642.23|0
1655194500000|2022-06-14 08:15:00|26642.53|26642.53|26642.83|26642.83|26643.13|26643.13|26642.53|26642.53|0
1655194520000|2022-06-14 08:15:20|26660.51|26660.51|26660.51|26660.51|26660.51|26660.51|26660.51|26660.51|0
1655194530000|2022-06-14 08:15:30|26656.97|26656.97|26670.21|26670.21|26670.21|26670.21|26656.07|26656.07|0
1655194540000|2022-06-14 08:15:40|26670.81|26670.81|26670.81|26670.81|26670.81|26670.81|26670.81|26670.81|0
1655194550000|2022-06-14 08:15:50|26663.74|26663.74|26663.74|26663.74|26663.74|26663.74|26663.74|26663.74|0
1655194570000|2022-06-14 08:16:10|26660.21|26660.21|26656.67|26656.67|26660.21|26660.21|26656.67|26656.67|0
1655194590000|2022-06-14 08:16:30|26656.07|26656.07|26656.97|26656.97|26656.97|26656.97|26656.07|26656.07|0
1655194610000|2022-06-14 08:16:50|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|26646.37|0
1655194650000|2022-06-14 08:17:30|26645.96|26645.96|26644.73|26644.73|26645.96|26645.96|26644.73|26644.73|0
1655194660000|2022-06-14 08:17:40|26644.32|26644.32|26637.25|26637.25|26644.32|26644.32|26637.25|26637.25|0
1655194670000|2022-06-14 08:17:50|26636.35|26636.35|26636.35|26636.35|26636.35|26636.35|26636.35|26636.35|0
1655194680000|2022-06-14 08:18:00|26636.76|26636.76|26637.17|26637.17|26637.58|26637.58|26636.76|26636.76|0
1655194730000|2022-06-14 08:18:50|26640.7|26640.7|26640.7|26640.7|26640.7|26640.7|26640.7|26640.7|0
1655194740000|2022-06-14 08:19:00|26633.63|26633.63|26637.17|26637.17|26637.17|26637.17|26630.1|26630.1|0
1655194770000|2022-06-14 08:19:30|26630.1|26630.1|26630.1|26630.1|26630.1|26630.1|26630.1|26630.1|0
1655194780000|2022-06-14 08:19:40|26629.8|26629.8|26629.8|26629.8|26629.8|26629.8|26629.8|26629.8|0
1655194800000|2022-06-14 08:20:00|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|26619.19|0
1655194820000|2022-06-14 08:20:20|26615.66|26615.66|26604.45|26604.45|26615.66|26615.66|26604.15|26604.15|0
1655194830000|2022-06-14 08:20:30|26600.92|26600.92|26604.45|26604.45|26604.45|26604.45|26600.92|26600.92|0
1655194840000|2022-06-14 08:20:40|26600.92|26600.92|26600.92|26600.92|26600.92|26600.92|26600.92|26600.92|0
1655194850000|2022-06-14 08:20:50|26597.38|26597.38|26597.38|26597.38|26597.38|26597.38|26597.38|26597.38|0
1655194860000|2022-06-14 08:21:00|26593.85|26593.85|26593.85|26593.85|26593.85|26593.85|26593.85|26593.85|0
1655194870000|2022-06-14 08:21:10|26597.38|26597.38|26593.85|26593.85|26597.38|26597.38|26593.85|26593.85|0
1655194900000|2022-06-14 08:21:40|26593.44|26593.44|26593.44|26593.44|26593.44|26593.44|26593.44|26593.44|0
1655194910000|2022-06-14 08:21:50|26596.97|26596.97|26596.97|26596.97|26596.97|26596.97|26596.97|26596.97|0
1655194920000|2022-06-14 08:22:00|26596.07|26596.07|26596.07|26596.07|26596.07|26596.07|26596.07|26596.07|0
1655194960000|2022-06-14 08:22:40|26595.47|26595.47|26588.7|26588.7|26595.77|26595.77|26588.7|26588.7|0
1655194990000|2022-06-14 08:23:10|26585.16|26585.16|26581.63|26581.63|26585.16|26585.16|26581.63|26581.63|0
1655195000000|2022-06-14 08:23:20|26581.33|26581.33|26581.33|26581.33|26581.33|26581.33|26581.33|26581.33|0
1655195010000|2022-06-14 08:23:30|26577.79|26577.79|26563.24|26563.24|26577.79|26577.79|26563.24|26563.24|0
1655195020000|2022-06-14 08:23:40|26563.12|26563.12|26563.12|26563.12|26563.12|26563.12|26563.12|26563.12|0
1655195030000|2022-06-14 08:23:50|26562.22|26562.22|26548.08|26548.08|26562.22|26562.22|26548.08|26548.08|0
1655195040000|2022-06-14 08:24:00|26558.69|26558.69|26551.62|26551.62|26562.22|26562.22|26551.62|26551.62|0
1655195050000|2022-06-14 08:24:10|26552.22|26552.22|26552.82|26552.82|26552.82|26552.82|26552.22|26552.22|0
1655195070000|2022-06-14 08:24:30|26577.56|26577.56|26577.56|26577.56|26577.56|26577.56|26577.56|26577.56|0
1655195120000|2022-06-14 08:25:20|26574.03|26574.03|26574.03|26574.03|26574.03|26574.03|26574.03|26574.03|0
1655195130000|2022-06-14 08:25:30|26570.49|26570.49|26566.96|26566.96|26570.49|26570.49|26566.96|26566.96|0
1655195150000|2022-06-14 08:25:50|26570.49|26570.49|26563.42|26563.42|26574.03|26574.03|26563.42|26563.42|0
1655195160000|2022-06-14 08:26:00|26574.03|26574.03|26575.04|26575.04|26575.04|26575.04|26574.03|26574.03|0
1655195180000|2022-06-14 08:26:20|26571.5|26571.5|26567.97|26567.97|26571.5|26571.5|26567.97|26567.97|0
1655195190000|2022-06-14 08:26:30|26560.9|26560.9|26560.9|26560.9|26560.9|26560.9|26560.9|26560.9|0
1655195230000|2022-06-14 08:27:10|26557.37|26557.37|26557.37|26557.37|26557.37|26557.37|26550.3|26550.3|0
1655195250000|2022-06-14 08:27:30|26560.9|26560.9|26557.37|26557.37|26560.9|26560.9|26557.37|26557.37|0
1655195260000|2022-06-14 08:27:40|26550.3|26550.3|26546.76|26546.76|26550.3|26550.3|26546.76|26546.76|0
1655195280000|2022-06-14 08:28:00|26543.23|26543.23|26543.23|26543.23|26543.23|26543.23|26543.23|26543.23|0
1655195310000|2022-06-14 08:28:30|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|0
1655195320000|2022-06-14 08:28:40|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|0
1655195350000|2022-06-14 08:29:10|26539.69|26539.69|26539.69|26539.69|26539.69|26539.69|26539.69|26539.69|0
1655195380000|2022-06-14 08:29:40|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|0
1655195390000|2022-06-14 08:29:50|26543.23|26543.23|26536.16|26536.16|26543.23|26543.23|26536.16|26536.16|0
1655195400000|2022-06-14 08:30:00|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|26532.62|0
1655195410000|2022-06-14 08:30:10|26525.55|26525.55|26525.55|26525.55|26525.55|26525.55|26525.55|26525.55|0
1655195420000|2022-06-14 08:30:20|26529.09|26529.09|26529.09|26529.09|26529.09|26529.09|26529.09|26529.09|0
1655195430000|2022-06-14 08:30:30|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|26536.16|0
1655195440000|2022-06-14 08:30:40|26532.62|26532.62|26525.55|26525.55|26532.62|26532.62|26525.55|26525.55|0
1655195450000|2022-06-14 08:30:50|26525.25|26525.25|26521.42|26521.42|26525.25|26525.25|26521.42|26521.42|0
1655195470000|2022-06-14 08:31:10|26514.35|26514.35|26510.81|26510.81|26514.35|26514.35|26510.81|26510.81|0
1655195480000|2022-06-14 08:31:20|26514.35|26514.35|26503.74|26503.74|26514.35|26514.35|26503.74|26503.74|0
1655195490000|2022-06-14 08:31:30|26510.81|26510.81|26506.98|26506.98|26514.35|26514.35|26506.98|26506.98|0
1655195500000|2022-06-14 08:31:40|26521.11|26521.11|26521.11|26521.11|26521.11|26521.11|26521.11|26521.11|0
1655195510000|2022-06-14 08:31:50|26510.51|26510.51|26510.51|26510.51|26510.51|26510.51|26510.51|26510.51|0
1655195560000|2022-06-14 08:32:40|26517.58|26517.58|26517.58|26517.58|26517.58|26517.58|26517.58|26517.58|0
1655195570000|2022-06-14 08:32:50|26525.25|26525.25|26535.55|26535.55|26535.55|26535.55|26524.95|26524.95|0
1655195580000|2022-06-14 08:33:00|26517.88|26517.88|26524.95|26524.95|26524.95|26524.95|26517.88|26517.88|0
1655195590000|2022-06-14 08:33:10|26526.15|26526.15|26525.25|26525.25|26526.15|26526.15|26525.25|26525.25|0
1655195600000|2022-06-14 08:33:20|26528.79|26528.79|26535.86|26535.86|26539.39|26539.39|26528.79|26528.79|0
1655195620000|2022-06-14 08:33:40|26532.32|26532.32|26535.86|26535.86|26535.86|26535.86|26532.32|26532.32|0
1655195630000|2022-06-14 08:33:50|26539.39|26539.39|26546.46|26546.46|26546.46|26546.46|26539.39|26539.39|0
1655195650000|2022-06-14 08:34:10|26535.86|26535.86|26542.93|26542.93|26542.93|26542.93|26535.86|26535.86|0
1655195670000|2022-06-14 08:34:30|26549.99|26549.99|26546.46|26546.46|26549.99|26549.99|26546.46|26546.46|0
1655195680000|2022-06-14 08:34:40|26549.99|26549.99|26560.6|26560.6|26560.6|26560.6|26549.99|26549.99|0
1655195690000|2022-06-14 08:34:50|26557.06|26557.06|26553.53|26553.53|26557.06|26557.06|26549.99|26549.99|0
1655195700000|2022-06-14 08:35:00|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|0
1655195710000|2022-06-14 08:35:10|26546.46|26546.46|26546.46|26546.46|26546.46|26546.46|26546.46|26546.46|0
1655195760000|2022-06-14 08:36:00|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|0
1655195790000|2022-06-14 08:36:30|26553.53|26553.53|26553.53|26553.53|26553.53|26553.53|26553.53|26553.53|0
1655195810000|2022-06-14 08:36:50|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|26549.99|0
1655195820000|2022-06-14 08:37:00|26546.46|26546.46|26557.06|26557.06|26557.06|26557.06|26546.46|26546.46|0
1655195830000|2022-06-14 08:37:10|26556.16|26556.16|26566.77|26566.77|26566.77|26566.77|26556.16|26556.16|0
1655195860000|2022-06-14 08:37:40|26580.91|26580.91|26580.91|26580.91|26584.44|26584.44|26580.91|26580.91|0
1655195880000|2022-06-14 08:38:00|26577.37|26577.37|26577.37|26577.37|26577.37|26577.37|26577.37|26577.37|0
1655195890000|2022-06-14 08:38:10|26573.84|26573.84|26573.84|26573.84|26573.84|26573.84|26573.84|26573.84|0
1655195900000|2022-06-14 08:38:20|26577.37|26577.37|26580.91|26580.91|26580.91|26580.91|26577.37|26577.37|0
1655195920000|2022-06-14 08:38:40|26573.84|26573.84|26566.77|26566.77|26573.84|26573.84|26566.77|26566.77|0
1655195930000|2022-06-14 08:38:50|26559.7|26559.7|26537.89|26537.89|26559.7|26559.7|26537.89|26537.89|0
1655195940000|2022-06-14 08:39:00|26534.35|26534.35|26555.56|26555.56|26555.56|26555.56|26534.35|26534.35|0
1655195960000|2022-06-14 08:39:20|26552.03|26552.03|26544.96|26544.96|26552.03|26552.03|26544.96|26544.96|0
1655195980000|2022-06-14 08:39:40|26552.03|26552.03|26541.42|26541.42|26552.03|26552.03|26541.42|26541.42|0
1655195990000|2022-06-14 08:39:50|26540.82|26540.82|26529.81|26529.81|26540.82|26540.82|26529.81|26529.81|0
1655196010000|2022-06-14 08:40:10|26522.74|26522.74|26522.74|26522.74|26522.74|26522.74|26522.74|26522.74|0
1655196020000|2022-06-14 08:40:20|26519.2|26519.2|26519.2|26519.2|26519.2|26519.2|26519.2|26519.2|0
1655196030000|2022-06-14 08:40:30|26508.6|26508.6|26508.6|26508.6|26508.6|26508.6|26508.6|26508.6|0
1655196040000|2022-06-14 08:40:40|26508.3|26508.3|26497.69|26497.69|26508.3|26508.3|26497.69|26497.69|0
1655196050000|2022-06-14 08:40:50|26497.21|26497.21|26497.21|26497.21|26497.21|26497.21|26497.21|26497.21|0
1655196060000|2022-06-14 08:41:00|26511.35|26511.35|26514.88|26514.88|26514.88|26514.88|26511.35|26511.35|0
1655196070000|2022-06-14 08:41:10|26518.42|26518.42|26504.28|26504.28|26518.42|26518.42|26504.28|26504.28|0
1655196100000|2022-06-14 08:41:40|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|0
1655196110000|2022-06-14 08:41:50|26518.42|26518.42|26518.42|26518.42|26518.42|26518.42|26518.42|26518.42|0
1655196130000|2022-06-14 08:42:10|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|26514.88|0
1655196140000|2022-06-14 08:42:20|26511.35|26511.35|26511.35|26511.35|26511.35|26511.35|26511.35|26511.35|0
1655196150000|2022-06-14 08:42:30|26510.45|26510.45|26506.91|26506.91|26510.45|26510.45|26506.91|26506.91|0
1655196160000|2022-06-14 08:42:40|26503.38|26503.38|26503.38|26503.38|26503.38|26503.38|26503.38|26503.38|0
1655196180000|2022-06-14 08:43:00|26496.31|26496.31|26503.38|26503.38|26503.38|26503.38|26496.31|26496.31|0
1655196220000|2022-06-14 08:43:40|26492.77|26492.77|26492.77|26492.77|26492.77|26492.77|26492.77|26492.77|0
1655196230000|2022-06-14 08:43:50|26503.38|26503.38|26503.38|26503.38|26503.38|26503.38|26503.38|26503.38|0
1655196240000|2022-06-14 08:44:00|26513.98|26513.98|26513.98|26513.98|26513.98|26513.98|26513.98|26513.98|0
1655196260000|2022-06-14 08:44:20|26517.52|26517.52|26517.52|26517.52|26517.52|26517.52|26517.52|26517.52|0
1655196270000|2022-06-14 08:44:30|26510.45|26510.45|26510.45|26510.45|26510.45|26510.45|26510.45|26510.45|0
1655196280000|2022-06-14 08:44:40|26510.86|26510.86|26510.86|26510.86|26510.86|26510.86|26510.86|26510.86|0
1655196300000|2022-06-14 08:45:00|26509.63|26509.63|26506.09|26506.09|26509.63|26509.63|26506.09|26506.09|0
1655196320000|2022-06-14 08:45:20|26516.7|26516.7|26516.7|26516.7|26516.7|26516.7|26516.7|26516.7|0
1655196330000|2022-06-14 08:45:30|26513.16|26513.16|26513.16|26513.16|26513.16|26513.16|26513.16|26513.16|0
1655196340000|2022-06-14 08:45:40|26520.23|26520.23|26520.23|26520.23|26520.23|26520.23|26520.23|26520.23|0
1655196350000|2022-06-14 08:45:50|26519.87|26519.87|26519.87|26519.87|26519.87|26519.87|26519.87|26519.87|0
1655196360000|2022-06-14 08:46:00|26519.63|26519.63|26520.11|26520.11|26526.7|26526.7|26519.63|26519.63|0
1655196410000|2022-06-14 08:46:50|26516.58|26516.58|26516.58|26516.58|26516.58|26516.58|26516.58|26516.58|0
1655196420000|2022-06-14 08:47:00|26509.51|26509.51|26505.97|26505.97|26509.51|26509.51|26505.97|26505.97|0
1655196430000|2022-06-14 08:47:10|26495.37|26495.37|26505.97|26505.97|26509.51|26509.51|26495.37|26495.37|0
1655196450000|2022-06-14 08:47:30|26505.61|26505.61|26505.61|26505.61|26505.61|26505.61|26505.61|26505.61|0
1655196460000|2022-06-14 08:47:40|26498.54|26498.54|26498.54|26498.54|26498.54|26498.54|26498.54|26498.54|0
1655196470000|2022-06-14 08:47:50|26509.14|26509.14|26509.14|26509.14|26509.14|26509.14|26509.14|26509.14|0
1655196480000|2022-06-14 08:48:00|26508.84|26508.84|26508.84|26508.84|26508.84|26508.84|26508.84|26508.84|0
1655196490000|2022-06-14 08:48:10|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|0
1655196500000|2022-06-14 08:48:20|26526.52|26526.52|26512.38|26512.38|26526.52|26526.52|26512.38|26512.38|0
1655196510000|2022-06-14 08:48:30|26505.31|26505.31|26498.24|26498.24|26505.31|26505.31|26498.24|26498.24|0
1655196540000|2022-06-14 08:49:00|26494.7|26494.7|26494.7|26494.7|26494.7|26494.7|26494.7|26494.7|0
1655196550000|2022-06-14 08:49:10|26501.77|26501.77|26501.77|26501.77|26501.77|26501.77|26501.77|26501.77|0
1655196570000|2022-06-14 08:49:30|26498.24|26498.24|26498.24|26498.24|26498.24|26498.24|26498.24|26498.24|0
1655196580000|2022-06-14 08:49:40|26505.31|26505.31|26508.84|26508.84|26508.84|26508.84|26505.31|26505.31|0
1655196600000|2022-06-14 08:50:00|26512.38|26512.38|26508.84|26508.84|26512.38|26512.38|26508.84|26508.84|0
1655196630000|2022-06-14 08:50:30|26498.24|26498.24|26494.7|26494.7|26498.24|26498.24|26494.7|26494.7|0
1655196650000|2022-06-14 08:50:50|26498.24|26498.24|26494.7|26494.7|26498.24|26498.24|26494.7|26494.7|0
1655196660000|2022-06-14 08:51:00|26491.17|26491.17|26501.77|26501.77|26501.77|26501.77|26491.17|26491.17|0
1655196670000|2022-06-14 08:51:10|26505.31|26505.31|26501.77|26501.77|26508.84|26508.84|26494.7|26494.7|0
1655196680000|2022-06-14 08:51:20|26498.24|26498.24|26512.38|26512.38|26512.38|26512.38|26498.24|26498.24|0
1655196710000|2022-06-14 08:51:50|26515.91|26515.91|26512.38|26512.38|26515.91|26515.91|26512.38|26512.38|0
1655196720000|2022-06-14 08:52:00|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|0
1655196740000|2022-06-14 08:52:20|26512.38|26512.38|26508.84|26508.84|26515.91|26515.91|26508.84|26508.84|0
1655196760000|2022-06-14 08:52:40|26515.91|26515.91|26515.91|26515.91|26515.91|26515.91|26505.31|26505.31|0
1655196770000|2022-06-14 08:52:50|26508.84|26508.84|26515.91|26515.91|26515.91|26515.91|26505.31|26505.31|0
1655196790000|2022-06-14 08:53:10|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|0
1655196800000|2022-06-14 08:53:20|26515.91|26515.91|26519.45|26519.45|26519.45|26519.45|26512.38|26512.38|0
1655196820000|2022-06-14 08:53:40|26512.38|26512.38|26512.38|26512.38|26512.38|26512.38|26512.38|26512.38|0
1655196830000|2022-06-14 08:53:50|26515.91|26515.91|26515.91|26515.91|26515.91|26515.91|26512.38|26512.38|0
1655196840000|2022-06-14 08:54:00|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|26519.45|0
1655196850000|2022-06-14 08:54:10|26522.98|26522.98|26530.05|26530.05|26533.59|26533.59|26522.98|26522.98|0
1655196860000|2022-06-14 08:54:20|26522.98|26522.98|26522.98|26522.98|26526.52|26526.52|26522.98|26522.98|0
1655196870000|2022-06-14 08:54:30|26526.52|26526.52|26522.98|26522.98|26526.52|26526.52|26519.45|26519.45|0
1655196890000|2022-06-14 08:54:50|26526.52|26526.52|26523.39|26523.39|26526.52|26526.52|26519.45|26519.45|0
1655196900000|2022-06-14 08:55:00|26516.32|26516.32|26516.32|26516.32|26516.32|26516.32|26516.32|26516.32|0
1655196910000|2022-06-14 08:55:10|26523.39|26523.39|26523.39|26523.39|26523.39|26523.39|26523.39|26523.39|0
1655196920000|2022-06-14 08:55:20|26519.86|26519.86|26526.93|26526.93|26526.93|26526.93|26519.86|26519.86|0
1655196930000|2022-06-14 08:55:30|26523.39|26523.39|26523.39|26523.39|26523.39|26523.39|26523.39|26523.39|0
1655196940000|2022-06-14 08:55:40|26523.69|26523.69|26523.69|26523.69|26527.23|26527.23|26523.69|26523.69|0
1655196950000|2022-06-14 08:55:50|26527.23|26527.23|26527.23|26527.23|26527.23|26527.23|26520.16|26520.16|0
1655196970000|2022-06-14 08:56:10|26523.69|26523.69|26527.23|26527.23|26527.23|26527.23|26523.69|26523.69|0
1655196980000|2022-06-14 08:56:20|26520.16|26520.16|26520.16|26520.16|26520.16|26520.16|26516.62|26516.62|0
1655196990000|2022-06-14 08:56:30|26523.69|26523.69|26523.69|26523.69|26523.69|26523.69|26516.62|26516.62|0
1655197000000|2022-06-14 08:56:40|26516.62|26516.62|26509.55|26509.55|26520.16|26520.16|26509.55|26509.55|0
1655197020000|2022-06-14 08:57:00|26516.62|26516.62|26513.09|26513.09|26516.62|26516.62|26513.09|26513.09|0
1655197030000|2022-06-14 08:57:10|26509.55|26509.55|26509.55|26509.55|26509.55|26509.55|26509.55|26509.55|0
1655197040000|2022-06-14 08:57:20|26506.02|26506.02|26506.02|26506.02|26506.02|26506.02|26506.02|26506.02|0
1655197050000|2022-06-14 08:57:30|26502.48|26502.48|26484.51|26484.51|26502.48|26502.48|26484.51|26484.51|0
1655197060000|2022-06-14 08:57:40|26480.97|26480.97|26480.97|26480.97|26480.97|26480.97|26480.97|26480.97|0
1655197080000|2022-06-14 08:58:00|26480.85|26480.85|26494.99|26494.99|26494.99|26494.99|26480.85|26480.85|0
1655197110000|2022-06-14 08:58:30|26491.46|26491.46|26480.55|26480.55|26491.46|26491.46|26480.55|26480.55|0
1655197120000|2022-06-14 08:58:40|26480.14|26480.14|26479.84|26479.84|26480.14|26480.14|26479.84|26479.84|0
1655197140000|2022-06-14 08:59:00|26469.24|26469.24|26472.77|26472.77|26472.77|26472.77|26469.24|26469.24|0
1655197150000|2022-06-14 08:59:10|26476.31|26476.31|26479.84|26479.84|26479.84|26479.84|26476.31|26476.31|0
1655197160000|2022-06-14 08:59:20|26479.54|26479.54|26479.54|26479.54|26479.54|26479.54|26479.54|26479.54|0
1655197180000|2022-06-14 08:59:40|26479.24|26479.24|26479.24|26479.24|26479.24|26479.24|26479.24|26479.24|0
1655197190000|2022-06-14 08:59:50|26475.71|26475.71|26475.1|26475.1|26475.71|26475.71|26475.1|26475.1|0
1655197200000|2022-06-14 09:00:00|26474.69|26474.69|26473.46|26473.46|26474.69|26474.69|26473.46|26473.46|0
1655197210000|2022-06-14 09:00:10|26462.86|26462.86|26462.86|26462.86|26462.86|26462.86|26462.86|26462.86|0
1655197220000|2022-06-14 09:00:20|26459.32|26459.32|26459.32|26459.32|26459.32|26459.32|26459.32|26459.32|0
1655197230000|2022-06-14 09:00:30|26457.52|26457.52|26457.52|26457.52|26457.52|26457.52|26457.52|26457.52|0
1655197240000|2022-06-14 09:00:40|26450.45|26450.45|26449.36|26449.36|26450.45|26450.45|26449.36|26449.36|0
1655197260000|2022-06-14 09:01:00|26448.76|26448.76|26452.29|26452.29|26452.29|26452.29|26448.76|26448.76|0
1655197270000|2022-06-14 09:01:10|26462.9|26462.9|26462.9|26462.9|26462.9|26462.9|26462.9|26462.9|0
1655197290000|2022-06-14 09:01:30|26463.2|26463.2|26460.03|26460.03|26463.2|26463.2|26456.61|26456.61|0
1655197300000|2022-06-14 09:01:40|26460.44|26460.44|26450.24|26450.24|26460.44|26460.44|26450.24|26450.24|0
1655197320000|2022-06-14 09:02:00|26460.85|26460.85|26479.12|26479.12|26479.12|26479.12|26460.85|26460.85|0
1655197330000|2022-06-14 09:02:10|26475.59|26475.59|26468.52|26468.52|26475.59|26475.59|26468.52|26468.52|0
1655197340000|2022-06-14 09:02:20|26461.45|26461.45|26472.05|26472.05|26472.05|26472.05|26461.45|26461.45|0
1655197350000|2022-06-14 09:02:30|26475.59|26475.59|26475.59|26475.59|26475.59|26475.59|26475.59|26475.59|0
1655197390000|2022-06-14 09:03:10|26472.05|26472.05|26472.05|26472.05|26472.05|26472.05|26472.05|26472.05|0
1655197400000|2022-06-14 09:03:20|26461.45|26461.45|26461.45|26461.45|26461.45|26461.45|26461.45|26461.45|0
1655197410000|2022-06-14 09:03:30|26447.31|26447.31|26450.43|26450.43|26450.43|26450.43|26443.36|26443.36|0
1655197420000|2022-06-14 09:03:40|26446.9|26446.9|26446.9|26446.9|26446.9|26446.9|26446.9|26446.9|0
1655197430000|2022-06-14 09:03:50|26442.16|26442.16|26442.16|26442.16|26442.16|26442.16|26442.16|26442.16|0
1655197440000|2022-06-14 09:04:00|26449.23|26449.23|26449.23|26449.23|26449.23|26449.23|26445.7|26445.7|0
1655197450000|2022-06-14 09:04:10|26452.77|26452.77|26449.23|26449.23|26452.77|26452.77|26449.23|26449.23|0
1655197470000|2022-06-14 09:04:30|26452.77|26452.77|26452.77|26452.77|26452.77|26452.77|26452.77|26452.77|0
1655197480000|2022-06-14 09:04:40|26459.84|26459.84|26459.84|26459.84|26459.84|26459.84|26459.84|26459.84|0
1655197490000|2022-06-14 09:04:50|26463.37|26463.37|26456.3|26456.3|26463.37|26463.37|26456.3|26456.3|0
1655197500000|2022-06-14 09:05:00|26452.77|26452.77|26452.77|26452.77|26452.77|26452.77|26452.77|26452.77|0
1655197530000|2022-06-14 09:05:30|26445.7|26445.7|26445.7|26445.7|26445.7|26445.7|26445.7|26445.7|0
1655197540000|2022-06-14 09:05:40|26449.23|26449.23|26449.23|26449.23|26449.23|26449.23|26449.23|26449.23|0
1655197550000|2022-06-14 09:05:50|26442.16|26442.16|26442.16|26442.16|26442.16|26442.16|26442.16|26442.16|0
1655197570000|2022-06-14 09:06:10|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|26442.57|0
1655197590000|2022-06-14 09:06:30|26435.5|26435.5|26435.5|26435.5|26435.5|26435.5|26435.5|26435.5|0
1655197630000|2022-06-14 09:07:10|26431.97|26431.97|26431.97|26431.97|26431.97|26431.97|26431.97|26431.97|0
1655197640000|2022-06-14 09:07:20|26428.43|26428.43|26428.43|26428.43|26428.43|26428.43|26428.43|26428.43|0
1655197670000|2022-06-14 09:07:50|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|0
1655197680000|2022-06-14 09:08:00|26428.43|26428.43|26428.43|26428.43|26428.43|26428.43|26428.43|26428.43|0
1655197690000|2022-06-14 09:08:10|26431.97|26431.97|26431.97|26431.97|26431.97|26431.97|26431.97|26431.97|0
1655197700000|2022-06-14 09:08:20|26430.17|26430.17|26430.17|26430.17|26430.17|26430.17|26430.17|26430.17|0
1655197710000|2022-06-14 09:08:30|26437.24|26437.24|26437.24|26437.24|26437.24|26437.24|26437.24|26437.24|0
1655197730000|2022-06-14 09:08:50|26454.91|26454.91|26454.91|26454.91|26454.91|26454.91|26454.91|26454.91|0
1655197750000|2022-06-14 09:09:10|26461.98|26461.98|26462.88|26462.88|26462.88|26462.88|26461.98|26461.98|0
1655197760000|2022-06-14 09:09:20|26469.95|26469.95|26473.49|26473.49|26473.49|26473.49|26469.95|26469.95|0
1655197780000|2022-06-14 09:09:40|26466.42|26466.42|26466.42|26466.42|26466.42|26466.42|26466.42|26466.42|0
1655197820000|2022-06-14 09:10:20|26462.88|26462.88|26462.88|26462.88|26462.88|26462.88|26462.88|26462.88|0
1655197850000|2022-06-14 09:10:50|26466.42|26466.42|26466.42|26466.42|26466.42|26466.42|26466.42|26466.42|0
1655197880000|2022-06-14 09:11:20|26459.35|26459.35|26462.88|26462.88|26462.88|26462.88|26459.35|26459.35|0
1655197910000|2022-06-14 09:11:50|26466.42|26466.42|26462.88|26462.88|26466.42|26466.42|26462.88|26462.88|0
1655197920000|2022-06-14 09:12:00|26459.35|26459.35|26455.81|26455.81|26459.35|26459.35|26455.81|26455.81|0
1655197930000|2022-06-14 09:12:10|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|0
1655197950000|2022-06-14 09:12:30|26466.42|26466.42|26459.35|26459.35|26466.42|26466.42|26459.35|26459.35|0
1655197970000|2022-06-14 09:12:50|26455.81|26455.81|26459.35|26459.35|26459.35|26459.35|26455.81|26455.81|0
1655198010000|2022-06-14 09:13:30|26455.81|26455.81|26455.93|26455.93|26455.93|26455.93|26455.81|26455.81|0
1655198020000|2022-06-14 09:13:40|26455.81|26455.81|26441.67|26441.67|26455.81|26455.81|26441.67|26441.67|0
1655198050000|2022-06-14 09:14:10|26448.33|26448.33|26448.33|26448.33|26448.33|26448.33|26448.33|26448.33|0
1655198070000|2022-06-14 09:14:30|26441.26|26441.26|26441.26|26441.26|26441.26|26441.26|26441.26|26441.26|0
1655198080000|2022-06-14 09:14:40|26440.96|26440.96|26441.2|26441.2|26441.2|26441.2|26440.96|26440.96|0
1655198090000|2022-06-14 09:14:50|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|26444.74|0
1655198110000|2022-06-14 09:15:10|26441.2|26441.2|26441.2|26441.2|26441.2|26441.2|26441.2|26441.2|0
1655198120000|2022-06-14 09:15:20|26441.8|26441.8|26438.27|26438.27|26441.8|26441.8|26438.27|26438.27|0
1655198140000|2022-06-14 09:15:40|26431.2|26431.2|26441.8|26441.8|26441.8|26441.8|26431.2|26431.2|0
1655198150000|2022-06-14 09:15:50|26440.6|26440.6|26440.3|26440.3|26440.6|26440.6|26440.3|26440.3|0
1655198170000|2022-06-14 09:16:10|26443.84|26443.84|26447.37|26447.37|26447.37|26447.37|26443.84|26443.84|0
1655198180000|2022-06-14 09:16:20|26443.84|26443.84|26443.84|26443.84|26443.84|26443.84|26443.84|26443.84|0
1655198210000|2022-06-14 09:16:50|26440.3|26440.3|26440.3|26440.3|26440.3|26440.3|26440.3|26440.3|0
1655198260000|2022-06-14 09:17:40|26436.77|26436.77|26436.77|26436.77|26436.77|26436.77|26436.77|26436.77|0
1655198270000|2022-06-14 09:17:50|26435.87|26435.87|26435.87|26435.87|26435.87|26435.87|26435.87|26435.87|0
1655198280000|2022-06-14 09:18:00|26446.47|26446.47|26442.94|26442.94|26450.61|26450.61|26442.94|26442.94|0
1655198290000|2022-06-14 09:18:10|26439.4|26439.4|26439.4|26439.4|26439.4|26439.4|26439.4|26439.4|0
1655198300000|2022-06-14 09:18:20|26446.47|26446.47|26446.47|26446.47|26446.47|26446.47|26446.47|26446.47|0
1655198320000|2022-06-14 09:18:40|26446.17|26446.17|26446.17|26446.17|26446.17|26446.17|26446.17|26446.17|0
1655198330000|2022-06-14 09:18:50|26442.64|26442.64|26442.64|26442.64|26442.64|26442.64|26442.64|26442.64|0
1655198360000|2022-06-14 09:19:20|26441.73|26441.73|26441.43|26441.43|26441.73|26441.73|26441.43|26441.43|0
1655198380000|2022-06-14 09:19:40|26444.97|26444.97|26444.97|26444.97|26444.97|26444.97|26444.97|26444.97|0
1655198390000|2022-06-14 09:19:50|26445.87|26445.87|26452.34|26452.34|26452.34|26452.34|26445.27|26445.27|0
1655198400000|2022-06-14 09:20:00|26445.27|26445.27|26444.67|26444.67|26445.57|26445.57|26444.67|26444.67|0
1655198410000|2022-06-14 09:20:10|26445.15|26445.15|26445.15|26445.15|26445.15|26445.15|26445.15|26445.15|0
1655198430000|2022-06-14 09:20:30|26444.55|26444.55|26444.55|26444.55|26444.55|26444.55|26444.55|26444.55|0
1655198450000|2022-06-14 09:20:50|26441.02|26441.02|26441.02|26441.02|26441.02|26441.02|26441.02|26441.02|0
1655198460000|2022-06-14 09:21:00|26440.61|26440.61|26440.61|26440.61|26440.61|26440.61|26440.61|26440.61|0
1655198490000|2022-06-14 09:21:30|26444.14|26444.14|26444.14|26444.14|26444.14|26444.14|26444.14|26444.14|0
1655198510000|2022-06-14 09:21:50|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|26444.44|0
1655198530000|2022-06-14 09:22:10|26443.84|26443.84|26443.84|26443.84|26443.84|26443.84|26443.84|26443.84|0
1655198560000|2022-06-14 09:22:40|26450.91|26450.91|26462.42|26462.42|26462.42|26462.42|26450.91|26450.91|0
1655198570000|2022-06-14 09:22:50|26465.95|26465.95|26465.95|26465.95|26465.95|26465.95|26465.95|26465.95|0
1655198580000|2022-06-14 09:23:00|26462.42|26462.42|26462.42|26462.42|26462.42|26462.42|26462.42|26462.42|0
1655198590000|2022-06-14 09:23:10|26469.49|26469.49|26476.56|26476.56|26476.56|26476.56|26469.49|26469.49|0
1655198600000|2022-06-14 09:23:20|26487.16|26487.16|26487.16|26487.16|26487.16|26487.16|26487.16|26487.16|0
1655198620000|2022-06-14 09:23:40|26487.46|26487.46|26487.46|26487.46|26487.46|26487.46|26486.86|26486.86|0
1655198630000|2022-06-14 09:23:50|26501.6|26501.6|26501.6|26501.6|26501.6|26501.6|26501.6|26501.6|0
1655198640000|2022-06-14 09:24:00|26498.07|26498.07|26498.07|26498.07|26498.07|26498.07|26498.07|26498.07|0
1655198660000|2022-06-14 09:24:20|26483.93|26483.93|26483.93|26483.93|26483.93|26483.93|26483.93|26483.93|0
1655198670000|2022-06-14 09:24:30|26491|26491|26491|26491|26491|26491|26491|26491|0
1655198680000|2022-06-14 09:24:40|26491.6|26491.6|26491.3|26491.3|26491.6|26491.6|26491.3|26491.3|0
1655198700000|2022-06-14 09:25:00|26487.76|26487.76|26487.76|26487.76|26487.76|26487.76|26487.76|26487.76|0
1655198710000|2022-06-14 09:25:10|26480.69|26480.69|26484.23|26484.23|26484.23|26484.23|26480.69|26480.69|0
1655198720000|2022-06-14 09:25:20|26483.33|26483.33|26483.33|26483.33|26483.33|26483.33|26483.33|26483.33|0
1655198730000|2022-06-14 09:25:30|26479.79|26479.79|26475.44|26475.44|26479.79|26479.79|26475.44|26475.44|0
1655198750000|2022-06-14 09:25:50|26457.76|26457.76|26454.23|26454.23|26457.76|26457.76|26447.16|26447.16|0
1655198760000|2022-06-14 09:26:00|26453.33|26453.33|26453.68|26453.68|26453.93|26453.93|26453.33|26453.33|0
1655198770000|2022-06-14 09:26:10|26460.75|26460.75|26460.75|26460.75|26460.75|26460.75|26460.75|26460.75|0
1655198780000|2022-06-14 09:26:20|26464.29|26464.29|26460.75|26460.75|26464.29|26464.29|26460.75|26460.75|0
1655198790000|2022-06-14 09:26:30|26453.68|26453.68|26450.15|26450.15|26457.22|26457.22|26450.15|26450.15|0
1655198800000|2022-06-14 09:26:40|26446.31|26446.31|26450.15|26450.15|26450.15|26450.15|26446.31|26446.31|0
1655198810000|2022-06-14 09:26:50|26457.22|26457.22|26460.75|26460.75|26460.75|26460.75|26457.22|26457.22|0
1655198860000|2022-06-14 09:27:40|26457.22|26457.22|26450.15|26450.15|26457.22|26457.22|26450.15|26450.15|0
1655198900000|2022-06-14 09:28:20|26446.61|26446.61|26446.61|26446.61|26446.61|26446.61|26446.61|26446.61|0
1655198910000|2022-06-14 09:28:30|26446.49|26446.49|26446.37|26446.37|26446.49|26446.49|26446.37|26446.37|0
1655198930000|2022-06-14 09:28:50|26446.25|26446.25|26446.25|26446.25|26449.79|26449.79|26446.25|26446.25|0
1655198960000|2022-06-14 09:29:20|26453.32|26453.32|26453.32|26453.32|26453.32|26453.32|26453.32|26453.32|0
1655198970000|2022-06-14 09:29:30|26456.86|26456.86|26456.86|26456.86|26460.39|26460.39|26456.86|26456.86|0
1655199000000|2022-06-14 09:30:00|26463.93|26463.93|26463.93|26463.93|26463.93|26463.93|26463.93|26463.93|0
1655199020000|2022-06-14 09:30:20|26474.53|26474.53|26474.53|26474.53|26474.94|26474.94|26474.53|26474.53|0
1655199040000|2022-06-14 09:30:40|26471|26471|26467.46|26467.46|26471|26471|26467.46|26467.46|0
1655199060000|2022-06-14 09:31:00|26460.39|26460.39|26460.39|26460.39|26460.39|26460.39|26460.39|26460.39|0
1655199070000|2022-06-14 09:31:10|26453.32|26453.32|26453.32|26453.32|26453.32|26453.32|26453.32|26453.32|0
1655199080000|2022-06-14 09:31:20|26449.79|26449.79|26449.79|26449.79|26449.79|26449.79|26449.79|26449.79|0
1655199120000|2022-06-14 09:32:00|26450.2|26450.2|26449.79|26449.79|26450.2|26450.2|26449.79|26449.79|0
1655199130000|2022-06-14 09:32:10|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|0
1655199150000|2022-06-14 09:32:30|26446.25|26446.25|26446.25|26446.25|26446.25|26446.25|26446.25|26446.25|0
1655199180000|2022-06-14 09:33:00|26449.79|26449.79|26449.79|26449.79|26449.79|26449.79|26449.79|26449.79|0
1655199200000|2022-06-14 09:33:20|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|26442.72|0
1655199240000|2022-06-14 09:34:00|26439.18|26439.18|26434.75|26434.75|26439.18|26439.18|26434.75|26434.75|0
1655199270000|2022-06-14 09:34:30|26431.21|26431.21|26434.75|26434.75|26434.75|26434.75|26431.21|26431.21|0
1655199280000|2022-06-14 09:34:40|26427.68|26427.68|26419.7|26419.7|26427.68|26427.68|26419.7|26419.7|0
1655199300000|2022-06-14 09:35:00|26426.77|26426.77|26426.77|26426.77|26426.77|26426.77|26426.77|26426.77|0
1655199320000|2022-06-14 09:35:20|26437.38|26437.38|26437.38|26437.38|26437.38|26437.38|26437.38|26437.38|0
1655199340000|2022-06-14 09:35:40|26440.91|26440.91|26437.68|26437.68|26444.75|26444.75|26437.68|26437.68|0
1655199350000|2022-06-14 09:35:50|26441.21|26441.21|26441.21|26441.21|26441.21|26441.21|26441.21|26441.21|0
1655199360000|2022-06-14 09:36:00|26448.28|26448.28|26455.95|26455.95|26455.95|26455.95|26448.28|26448.28|0
1655199370000|2022-06-14 09:36:10|26456.26|26456.26|26456.26|26456.26|26456.26|26456.26|26456.26|26456.26|0
1655199410000|2022-06-14 09:36:50|26463.33|26463.33|26464.45|26464.45|26464.45|26464.45|26463.33|26463.33|0
1655199420000|2022-06-14 09:37:00|26457.38|26457.38|26457.79|26457.79|26461.32|26461.32|26457.38|26457.38|0
1655199430000|2022-06-14 09:37:10|26454.25|26454.25|26450.72|26450.72|26454.25|26454.25|26450.72|26450.72|0
1655199470000|2022-06-14 09:37:50|26447.18|26447.18|26447.18|26447.18|26447.18|26447.18|26447.18|26447.18|0
1655199490000|2022-06-14 09:38:10|26443.65|26443.65|26443.65|26443.65|26443.65|26443.65|26443.65|26443.65|0
1655199510000|2022-06-14 09:38:30|26443.35|26443.35|26443.35|26443.35|26443.35|26443.35|26443.35|26443.35|0
1655199530000|2022-06-14 09:38:50|26442.74|26442.74|26453.35|26453.35|26453.35|26453.35|26442.74|26442.74|0
1655199540000|2022-06-14 09:39:00|26456.88|26456.88|26457.18|26457.18|26457.18|26457.18|26456.88|26456.88|0
1655199580000|2022-06-14 09:39:40|26453.65|26453.65|26453.65|26453.65|26453.65|26453.65|26453.65|26453.65|0
1655199590000|2022-06-14 09:39:50|26450.11|26450.11|26449.81|26449.81|26450.11|26450.11|26449.81|26449.81|0
1655199600000|2022-06-14 09:40:00|26446.28|26446.28|26460.42|26460.42|26460.42|26460.42|26445.87|26445.87|0
1655199610000|2022-06-14 09:40:10|26456.88|26456.88|26456.88|26456.88|26456.88|26456.88|26456.88|26456.88|0
1655199620000|2022-06-14 09:40:20|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|0
1655199630000|2022-06-14 09:40:30|26453.95|26453.95|26446.88|26446.88|26453.95|26453.95|26446.88|26446.88|0
1655199640000|2022-06-14 09:40:40|26450.42|26450.42|26450.42|26450.42|26450.42|26450.42|26450.42|26450.42|0
1655199670000|2022-06-14 09:41:10|26453.95|26453.95|26453.95|26453.95|26453.95|26453.95|26453.95|26453.95|0
1655199700000|2022-06-14 09:41:40|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|26457.48|0
1655199710000|2022-06-14 09:41:50|26461.02|26461.02|26457.48|26457.48|26461.02|26461.02|26457.48|26457.48|0
1655199730000|2022-06-14 09:42:10|26457.89|26457.89|26457.89|26457.89|26457.89|26457.89|26457.89|26457.89|0
1655199750000|2022-06-14 09:42:30|26454.36|26454.36|26457.89|26457.89|26457.89|26457.89|26454.36|26454.36|0
1655199760000|2022-06-14 09:42:40|26450.82|26450.82|26450.82|26450.82|26450.82|26450.82|26450.82|26450.82|0
1655199770000|2022-06-14 09:42:50|26457.89|26457.89|26454.36|26454.36|26457.89|26457.89|26454.36|26454.36|0
1655199790000|2022-06-14 09:43:10|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|0
1655199810000|2022-06-14 09:43:30|26461.84|26461.84|26461.84|26461.84|26461.84|26461.84|26461.84|26461.84|0
1655199830000|2022-06-14 09:43:50|26468.91|26468.91|26458.3|26458.3|26468.91|26468.91|26458.3|26458.3|0
1655199850000|2022-06-14 09:44:10|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|0
1655199880000|2022-06-14 09:44:40|26451.23|26451.23|26454.77|26454.77|26454.77|26454.77|26451.23|26451.23|0
1655199890000|2022-06-14 09:44:50|26458.3|26458.3|26458.3|26458.3|26458.3|26458.3|26458.3|26458.3|0
1655199920000|2022-06-14 09:45:20|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|26454.77|0
1655199970000|2022-06-14 09:46:10|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|26451.23|0
1655199980000|2022-06-14 09:46:20|26447.7|26447.7|26444.16|26444.16|26447.7|26447.7|26444.16|26444.16|0
1655199990000|2022-06-14 09:46:30|26440.63|26440.63|26444.16|26444.16|26444.16|26444.16|26440.63|26440.63|0
1655200000000|2022-06-14 09:46:40|26447.7|26447.7|26444.16|26444.16|26447.7|26447.7|26444.16|26444.16|0
1655200030000|2022-06-14 09:47:10|26447.7|26447.7|26448.93|26448.93|26448.93|26448.93|26447.7|26447.7|0
1655200060000|2022-06-14 09:47:40|26452.46|26452.46|26445.39|26445.39|26452.46|26452.46|26445.39|26445.39|0
1655200090000|2022-06-14 09:48:10|26452.46|26452.46|26456|26456|26456|26456|26452.46|26452.46|0
1655200120000|2022-06-14 09:48:40|26463.07|26463.07|26463.07|26463.07|26463.07|26463.07|26463.07|26463.07|0
1655200140000|2022-06-14 09:49:00|26470.14|26470.14|26463.07|26463.07|26470.14|26470.14|26463.07|26463.07|0
1655200150000|2022-06-14 09:49:10|26456|26456|26456|26456|26456|26456|26456|26456|0
1655200160000|2022-06-14 09:49:20|26459.53|26459.53|26459.53|26459.53|26459.53|26459.53|26459.53|26459.53|0
1655200190000|2022-06-14 09:49:50|26448.93|26448.93|26453.07|26453.07|26453.07|26453.07|26448.93|26448.93|0
1655200200000|2022-06-14 09:50:00|26452.46|26452.46|26451.26|26451.26|26452.46|26452.46|26451.26|26451.26|0
1655200210000|2022-06-14 09:50:10|26451.56|26451.56|26441.46|26441.46|26451.56|26451.56|26441.46|26441.46|0
1655200220000|2022-06-14 09:50:20|26440.26|26440.26|26440.56|26440.56|26440.56|26440.56|26440.26|26440.26|0
1655200240000|2022-06-14 09:50:40|26443.79|26443.79|26443.79|26443.79|26443.79|26443.79|26443.79|26443.79|0
1655200250000|2022-06-14 09:50:50|26433.19|26433.19|26433.19|26433.19|26433.19|26433.19|26433.19|26433.19|0
1655200270000|2022-06-14 09:51:10|26426.12|26426.12|26426.12|26426.12|26426.12|26426.12|26426.12|26426.12|0
1655200280000|2022-06-14 09:51:20|26422.59|26422.59|26415.52|26415.52|26422.59|26422.59|26415.52|26415.52|0
1655200310000|2022-06-14 09:51:50|26426.12|26426.12|26426.12|26426.12|26426.12|26426.12|26426.12|26426.12|0
1655200320000|2022-06-14 09:52:00|26425.71|26425.71|26423.08|26423.08|26425.71|26425.71|26419.54|26419.54|0
1655200330000|2022-06-14 09:52:10|26419.54|26419.54|26419.54|26419.54|26419.54|26419.54|26419.54|26419.54|0
1655200370000|2022-06-14 09:52:50|26416.01|26416.01|26423.08|26423.08|26423.08|26423.08|26416.01|26416.01|0
1655200430000|2022-06-14 09:53:50|26422.48|26422.48|26422.07|26422.07|26422.48|26422.48|26422.07|26422.07|0
1655200440000|2022-06-14 09:54:00|26421.77|26421.77|26421.77|26421.77|26421.77|26421.77|26421.77|26421.77|0
1655200460000|2022-06-14 09:54:20|26418.23|26418.23|26418.23|26418.23|26418.23|26418.23|26418.23|26418.23|0
1655200480000|2022-06-14 09:54:40|26417.93|26417.93|26417.93|26417.93|26418.23|26418.23|26417.33|26417.33|0
1655200500000|2022-06-14 09:55:00|26417.52|26417.52|26410.45|26410.45|26417.52|26417.52|26410.45|26410.45|0
1655200510000|2022-06-14 09:55:10|26408.05|26408.05|26409.85|26409.85|26409.85|26409.85|26407.75|26407.75|0
1655200520000|2022-06-14 09:55:20|26406.31|26406.31|26406.31|26406.31|26406.31|26406.31|26406.31|26406.31|0
1655200530000|2022-06-14 09:55:30|26409.85|26409.85|26409.85|26409.85|26409.85|26409.85|26409.85|26409.85|0
1655200540000|2022-06-14 09:55:40|26413.38|26413.38|26416.92|26416.92|26416.92|26416.92|26413.38|26413.38|0
1655200570000|2022-06-14 09:56:10|26423.99|26423.99|26420.45|26420.45|26423.99|26423.99|26420.45|26420.45|0
1655200600000|2022-06-14 09:56:40|26416.92|26416.92|26416.92|26416.92|26416.92|26416.92|26416.92|26416.92|0
1655200620000|2022-06-14 09:57:00|26417.82|26417.82|26417.82|26417.82|26417.82|26417.82|26417.82|26417.82|0
1655200650000|2022-06-14 09:57:30|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|0
1655200670000|2022-06-14 09:57:50|26424.89|26424.89|26424.89|26424.89|26424.89|26424.89|26424.89|26424.89|0
1655200700000|2022-06-14 09:58:20|26428.43|26428.43|26424.89|26424.89|26428.43|26428.43|26424.89|26424.89|0
1655200710000|2022-06-14 09:58:30|26425.49|26425.49|26425.49|26425.49|26425.49|26425.49|26425.49|26425.49|0
1655200720000|2022-06-14 09:58:40|26421.96|26421.96|26425.19|26425.19|26425.79|26425.79|26421.96|26421.96|0
1655200750000|2022-06-14 09:59:10|26421.66|26421.66|26421.66|26421.66|26421.66|26421.66|26421.66|26421.66|0
1655200800000|2022-06-14 10:00:00|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|26421.36|0
1655200830000|2022-06-14 10:00:30|26421.66|26421.66|26421.66|26421.66|26421.66|26421.66|26421.66|26421.66|0
1655200850000|2022-06-14 10:00:50|26420.75|26420.75|26424.59|26424.59|26424.59|26424.59|26420.75|26420.75|0
1655200860000|2022-06-14 10:01:00|26421.06|26421.06|26417.52|26417.52|26421.06|26421.06|26417.52|26417.52|0
1655200870000|2022-06-14 10:01:10|26416.92|26416.92|26413.38|26413.38|26416.92|26416.92|26413.38|26413.38|0
1655200880000|2022-06-14 10:01:20|26413.99|26413.99|26413.99|26413.99|26413.99|26413.99|26413.99|26413.99|0
1655200890000|2022-06-14 10:01:30|26414.29|26414.29|26424.71|26424.71|26425.19|26425.19|26414.29|26414.29|0
1655200900000|2022-06-14 10:01:40|26423.81|26423.81|26420.27|26420.27|26423.81|26423.81|26420.27|26420.27|0
1655200910000|2022-06-14 10:01:50|26419.67|26419.67|26419.97|26419.97|26419.97|26419.97|26419.67|26419.67|0
1655200920000|2022-06-14 10:02:00|26419.85|26419.85|26419.85|26419.85|26419.85|26419.85|26419.85|26419.85|0
1655200930000|2022-06-14 10:02:10|26420.45|26420.45|26419.22|26419.22|26420.45|26420.45|26419.22|26419.22|0
1655200940000|2022-06-14 10:02:20|26419.34|26419.34|26411.97|26411.97|26419.34|26419.34|26411.97|26411.97|0
1655200950000|2022-06-14 10:02:30|26404.9|26404.9|26404.6|26404.6|26404.9|26404.9|26404.6|26404.6|0
1655200960000|2022-06-14 10:02:40|26404.9|26404.9|26397.83|26397.83|26404.9|26404.9|26397.83|26397.83|0
1655200970000|2022-06-14 10:02:50|26387.23|26387.23|26387.23|26387.23|26387.23|26387.23|26387.23|26387.23|0
1655200990000|2022-06-14 10:03:10|26386.82|26386.82|26389.45|26389.45|26390.35|26390.35|26386.82|26386.82|0
1655201000000|2022-06-14 10:03:20|26385.92|26385.92|26385.39|26385.39|26386.22|26386.22|26385.39|26385.39|0
1655201010000|2022-06-14 10:03:30|26388.92|26388.92|26395.99|26395.99|26395.99|26395.99|26388.92|26388.92|0
1655201020000|2022-06-14 10:03:40|26395.75|26395.75|26395.38|26395.38|26395.75|26395.75|26395.38|26395.38|0
1655201030000|2022-06-14 10:03:50|26391.85|26391.85|26391.85|26391.85|26391.85|26391.85|26391.85|26391.85|0
1655201070000|2022-06-14 10:04:30|26398.92|26398.92|26398.92|26398.92|26402.45|26402.45|26398.92|26398.92|0
1655201080000|2022-06-14 10:04:40|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|26399.52|0
1655201090000|2022-06-14 10:04:50|26395.99|26395.99|26403.06|26403.06|26403.06|26403.06|26395.99|26395.99|0
1655201100000|2022-06-14 10:05:00|26388.92|26388.92|26395.99|26395.99|26395.99|26395.99|26388.92|26388.92|0
1655201110000|2022-06-14 10:05:10|26406.59|26406.59|26406.59|26406.59|26406.59|26406.59|26406.59|26406.59|0
1655201120000|2022-06-14 10:05:20|26403.06|26403.06|26403.06|26403.06|26403.06|26403.06|26403.06|26403.06|0
1655201140000|2022-06-14 10:05:40|26401.85|26401.85|26401.03|26401.03|26401.85|26401.85|26401.03|26401.03|0
1655201160000|2022-06-14 10:06:00|26401.33|26401.33|26401.33|26401.33|26401.33|26401.33|26401.33|26401.33|0
1655201180000|2022-06-14 10:06:20|26397.8|26397.8|26397.8|26397.8|26397.8|26397.8|26397.8|26397.8|0
1655201190000|2022-06-14 10:06:30|26390.73|26390.73|26390.73|26390.73|26390.73|26390.73|26390.73|26390.73|0
1655201200000|2022-06-14 10:06:40|26387.19|26387.19|26385.99|26385.99|26387.19|26387.19|26385.99|26385.99|0
1655201210000|2022-06-14 10:06:50|26385.39|26385.39|26386.48|26386.48|26386.48|26386.48|26385.39|26385.39|0
1655201220000|2022-06-14 10:07:00|26386.36|26386.36|26386.24|26386.24|26386.36|26386.36|26386.24|26386.24|0
1655201230000|2022-06-14 10:07:10|26389.77|26389.77|26390.07|26390.07|26390.07|26390.07|26389.77|26389.77|0
1655201250000|2022-06-14 10:07:30|26389.17|26389.17|26389.17|26389.17|26389.17|26389.17|26389.17|26389.17|0
1655201260000|2022-06-14 10:07:40|26389.77|26389.77|26390.07|26390.07|26390.07|26390.07|26389.17|26389.17|0
1655201270000|2022-06-14 10:07:50|26389.17|26389.17|26390.07|26390.07|26390.07|26390.07|26389.17|26389.17|0
1655201280000|2022-06-14 10:08:00|26393.61|26393.61|26393.61|26393.61|26393.61|26393.61|26393.61|26393.61|0
1655201290000|2022-06-14 10:08:10|26393.91|26393.91|26393.91|26393.91|26393.91|26393.91|26393.91|26393.91|0
1655201310000|2022-06-14 10:08:30|26397.44|26397.44|26397.44|26397.44|26397.44|26397.44|26397.44|26397.44|0
1655201320000|2022-06-14 10:08:40|26397.14|26397.14|26390.07|26390.07|26397.14|26397.14|26390.07|26390.07|0
1655201330000|2022-06-14 10:08:50|26389.77|26389.77|26382.7|26382.7|26389.77|26389.77|26382.7|26382.7|0
1655201340000|2022-06-14 10:09:00|26380.9|26380.9|26377.44|26377.44|26381.8|26381.8|26377.44|26377.44|0
1655201350000|2022-06-14 10:09:10|26376.84|26376.84|26377.74|26377.74|26377.74|26377.74|26376.84|26376.84|0
1655201360000|2022-06-14 10:09:20|26377.34|26377.34|26377.94|26377.94|26377.94|26377.94|26377.34|26377.34|0
1655201370000|2022-06-14 10:09:30|26374.4|26374.4|26374.4|26374.4|26374.4|26374.4|26374.4|26374.4|0
1655201380000|2022-06-14 10:09:40|26373.8|26373.8|26380.57|26380.57|26380.57|26380.57|26373.5|26373.5|0
1655201400000|2022-06-14 10:10:00|26377.03|26377.03|26377.03|26377.03|26377.03|26377.03|26377.03|26377.03|0
1655201440000|2022-06-14 10:10:40|26380.57|26380.57|26388.24|26388.24|26388.24|26388.24|26380.57|26380.57|0
1655201470000|2022-06-14 10:11:10|26387.64|26387.64|26391.17|26391.17|26391.17|26391.17|26387.64|26387.64|0
1655201480000|2022-06-14 10:11:20|26390.76|26390.76|26390.35|26390.35|26390.76|26390.76|26390.35|26390.35|0
1655201490000|2022-06-14 10:11:30|26390.65|26390.65|26390.65|26390.65|26390.65|26390.65|26390.65|26390.65|0
1655201510000|2022-06-14 10:11:50|26390.96|26390.96|26390.96|26390.96|26390.96|26390.96|26390.96|26390.96|0
1655201520000|2022-06-14 10:12:00|26391.26|26391.26|26390.96|26390.96|26391.26|26391.26|26390.96|26390.96|0
1655201540000|2022-06-14 10:12:20|26383.89|26383.89|26383.89|26383.89|26383.89|26383.89|26383.89|26383.89|0
1655201550000|2022-06-14 10:12:30|26383.28|26383.28|26372.68|26372.68|26383.28|26383.28|26372.68|26372.68|0
1655201560000|2022-06-14 10:12:40|26369.15|26369.15|26369.15|26369.15|26369.15|26369.15|26369.15|26369.15|0
1655201570000|2022-06-14 10:12:50|26369.75|26369.75|26369.45|26369.45|26369.75|26369.75|26368.84|26368.84|0
1655201580000|2022-06-14 10:13:00|26369.75|26369.75|26369.75|26369.75|26369.75|26369.75|26369.75|26369.75|0
1655201590000|2022-06-14 10:13:10|26369.45|26369.45|26365.91|26365.91|26369.45|26369.45|26365.91|26365.91|0
1655201600000|2022-06-14 10:13:20|26365.55|26365.55|26365.55|26365.55|26365.55|26365.55|26365.55|26365.55|0
1655201610000|2022-06-14 10:13:30|26358.48|26358.48|26358.48|26358.48|26358.48|26358.48|26358.48|26358.48|0
1655201620000|2022-06-14 10:13:40|26354.94|26354.94|26354.94|26354.94|26354.94|26354.94|26354.94|26354.94|0
1655201640000|2022-06-14 10:14:00|26358.48|26358.48|26358.48|26358.48|26362.01|26362.01|26358.48|26358.48|0
1655201650000|2022-06-14 10:14:10|26358.18|26358.18|26358.48|26358.48|26358.48|26358.48|26358.18|26358.18|0
1655201660000|2022-06-14 10:14:20|26354.94|26354.94|26354.94|26354.94|26354.94|26354.94|26354.94|26354.94|0
1655201670000|2022-06-14 10:14:30|26354.46|26354.46|26354.46|26354.46|26354.46|26354.46|26354.46|26354.46|0
1655201680000|2022-06-14 10:14:40|26350.92|26350.92|26350.92|26350.92|26350.92|26350.92|26350.92|26350.92|0
1655201700000|2022-06-14 10:15:00|26350.02|26350.02|26350.32|26350.32|26350.62|26350.62|26350.02|26350.02|0
1655201710000|2022-06-14 10:15:10|26350.62|26350.62|26350.2|26350.2|26350.62|26350.62|26350.2|26350.2|0
1655201720000|2022-06-14 10:15:20|26353.74|26353.74|26346.67|26346.67|26353.74|26353.74|26346.67|26346.67|0
1655201730000|2022-06-14 10:15:30|26336.06|26336.06|26339.6|26339.6|26339.6|26339.6|26336.06|26336.06|0
1655201750000|2022-06-14 10:15:50|26336.06|26336.06|26336.06|26336.06|26336.06|26336.06|26336.06|26336.06|0
1655201760000|2022-06-14 10:16:00|26336.36|26336.36|26336.06|26336.06|26336.36|26336.36|26336.06|26336.06|0
1655201780000|2022-06-14 10:16:20|26336.36|26336.36|26336.06|26336.06|26336.36|26336.36|26336.06|26336.06|0
1655201810000|2022-06-14 10:16:50|26343.13|26343.13|26353.74|26353.74|26353.74|26353.74|26343.13|26343.13|0
1655201820000|2022-06-14 10:17:00|26354.04|26354.04|26350.5|26350.5|26354.04|26354.04|26350.5|26350.5|0
1655201840000|2022-06-14 10:17:20|26361.11|26361.11|26361.11|26361.11|26361.11|26361.11|26361.11|26361.11|0
1655201850000|2022-06-14 10:17:30|26354.04|26354.04|26354.04|26354.04|26354.04|26354.04|26354.04|26354.04|0
1655201860000|2022-06-14 10:17:40|26350.5|26350.5|26350.5|26350.5|26350.5|26350.5|26350.5|26350.5|0
1655201870000|2022-06-14 10:17:50|26350.8|26350.8|26346.67|26346.67|26350.8|26350.8|26346.67|26346.67|0
1655201880000|2022-06-14 10:18:00|26347.27|26347.27|26347.27|26347.27|26347.27|26347.27|26346.37|26346.37|0
1655201890000|2022-06-14 10:18:10|26333.13|26333.13|26326.06|26326.06|26333.13|26333.13|26326.06|26326.06|0
1655201900000|2022-06-14 10:18:20|26340.2|26340.2|26340.2|26340.2|26340.2|26340.2|26340.2|26340.2|0
1655201910000|2022-06-14 10:18:30|26340.5|26340.5|26340.5|26340.5|26340.5|26340.5|26340.5|26340.5|0
1655201950000|2022-06-14 10:19:10|26340.8|26340.8|26337.26|26337.26|26340.8|26340.8|26337.26|26337.26|0
1655201960000|2022-06-14 10:19:20|26336.96|26336.96|26336.96|26336.96|26336.96|26336.96|26336.96|26336.96|0
1655201970000|2022-06-14 10:19:30|26329.89|26329.89|26329.89|26329.89|26329.89|26329.89|26329.29|26329.29|0
1655201980000|2022-06-14 10:19:40|26330.19|26330.19|26330.19|26330.19|26333.73|26333.73|26330.19|26330.19|0
1655202000000|2022-06-14 10:20:00|26326.66|26326.66|26326.66|26326.66|26326.66|26326.66|26326.66|26326.66|0
1655202040000|2022-06-14 10:20:40|26323.12|26323.12|26316.05|26316.05|26323.12|26323.12|26316.05|26316.05|0
1655202060000|2022-06-14 10:21:00|26323.12|26323.12|26326.66|26326.66|26326.66|26326.66|26323.12|26323.12|0
1655202070000|2022-06-14 10:21:10|26330.19|26330.19|26337.86|26337.86|26337.86|26337.86|26330.19|26330.19|0
1655202090000|2022-06-14 10:21:30|26334.33|26334.33|26323.73|26323.73|26334.33|26334.33|26323.73|26323.73|0
1655202100000|2022-06-14 10:21:40|26322.91|26322.91|26333.51|26333.51|26333.51|26333.51|26322.91|26322.91|0
1655202110000|2022-06-14 10:21:50|26326.44|26326.44|26326.44|26326.44|26326.44|26326.44|26326.44|26326.44|0
1655202120000|2022-06-14 10:22:00|26329.98|26329.98|26329.98|26329.98|26329.98|26329.98|26329.98|26329.98|0
1655202130000|2022-06-14 10:22:10|26326.44|26326.44|26326.44|26326.44|26326.44|26326.44|26326.44|26326.44|0
1655202140000|2022-06-14 10:22:20|26322.91|26322.91|26319.37|26319.37|26322.91|26322.91|26319.37|26319.37|0
1655202150000|2022-06-14 10:22:30|26319.25|26319.25|26319.25|26319.25|26319.25|26319.25|26319.25|26319.25|0
1655202170000|2022-06-14 10:22:50|26326.32|26326.32|26329.85|26329.85|26329.85|26329.85|26326.32|26326.32|0
1655202180000|2022-06-14 10:23:00|26330.1|26330.1|26323.03|26323.03|26330.1|26330.1|26323.03|26323.03|0
1655202190000|2022-06-14 10:23:10|26315.96|26315.96|26311.82|26311.82|26315.96|26315.96|26311.82|26311.82|0
1655202200000|2022-06-14 10:23:20|26311.41|26311.41|26307.88|26307.88|26311.41|26311.41|26307.88|26307.88|0
1655202210000|2022-06-14 10:23:30|26303.74|26303.74|26299.91|26299.91|26306.67|26306.67|26299.6|26299.6|0
1655202220000|2022-06-14 10:23:40|26303.44|26303.44|26306.98|26306.98|26306.98|26306.98|26303.44|26303.44|0
1655202230000|2022-06-14 10:23:50|26307.28|26307.28|26307.28|26307.28|26310.81|26310.81|26307.28|26307.28|0
1655202240000|2022-06-14 10:24:00|26310.81|26310.81|26314.35|26314.35|26314.35|26314.35|26310.81|26310.81|0
1655202280000|2022-06-14 10:24:40|26324.95|26324.95|26324.95|26324.95|26324.95|26324.95|26324.95|26324.95|0
1655202290000|2022-06-14 10:24:50|26321.42|26321.42|26321.42|26321.42|26321.42|26321.42|26321.42|26321.42|0
1655202310000|2022-06-14 10:25:10|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|26328.48|0
1655202320000|2022-06-14 10:25:20|26324.95|26324.95|26324.95|26324.95|26324.95|26324.95|26324.95|26324.95|0
1655202330000|2022-06-14 10:25:30|26314.35|26314.35|26313.74|26313.74|26314.35|26314.35|26313.74|26313.74|0
1655202340000|2022-06-14 10:25:40|26310.21|26310.21|26310.21|26310.21|26310.21|26310.21|26310.21|26310.21|0
1655202360000|2022-06-14 10:26:00|26306.67|26306.67|26306.67|26306.67|26306.67|26306.67|26306.67|26306.67|0
1655202370000|2022-06-14 10:26:10|26303.14|26303.14|26299.6|26299.6|26303.14|26303.14|26299.6|26299.6|0
1655202390000|2022-06-14 10:26:30|26292.54|26292.54|26289|26289|26292.54|26292.54|26285.47|26285.47|0
1655202400000|2022-06-14 10:26:40|26285.47|26285.47|26285.47|26285.47|26285.47|26285.47|26285.47|26285.47|0
1655202410000|2022-06-14 10:26:50|26281.93|26281.93|26274.86|26274.86|26281.93|26281.93|26271.33|26271.33|0
1655202420000|2022-06-14 10:27:00|26273.66|26273.66|26266.89|26266.89|26273.66|26273.66|26266.59|26266.59|0
1655202430000|2022-06-14 10:27:10|26266.07|26266.07|26266.07|26266.07|26266.07|26266.07|26266.07|26266.07|0
1655202450000|2022-06-14 10:27:30|26269.6|26269.6|26269.6|26269.6|26269.6|26269.6|26269.6|26269.6|0
1655202460000|2022-06-14 10:27:40|26273.14|26273.14|26276.67|26276.67|26276.67|26276.67|26273.14|26273.14|0
1655202480000|2022-06-14 10:28:00|26277.08|26277.08|26262.94|26262.94|26277.08|26277.08|26262.94|26262.94|0
1655202490000|2022-06-14 10:28:10|26262.82|26262.82|26262.82|26262.82|26266.36|26266.36|26262.82|26262.82|0
1655202500000|2022-06-14 10:28:20|26263.07|26263.07|26263.07|26263.07|26263.07|26263.07|26263.07|26263.07|0
1655202510000|2022-06-14 10:28:30|26259.53|26259.53|26259.53|26259.53|26263.07|26263.07|26259.53|26259.53|0
1655202550000|2022-06-14 10:29:10|26263.07|26263.07|26277.21|26277.21|26277.21|26277.21|26263.07|26263.07|0
1655202580000|2022-06-14 10:29:40|26273.67|26273.67|26270.14|26270.14|26273.67|26273.67|26270.14|26270.14|0
1655202610000|2022-06-14 10:30:10|26266.6|26266.6|26256|26256|26266.6|26266.6|26256|26256|0
1655202620000|2022-06-14 10:30:20|26252.46|26252.46|26256|26256|26256|26256|26252.46|26252.46|0
1655202630000|2022-06-14 10:30:30|26259.53|26259.53|26304.39|26304.39|26311.46|26311.46|26259.53|26259.53|0
1655202640000|2022-06-14 10:30:40|26311.46|26311.46|26297.92|26297.92|26312.06|26312.06|26297.92|26297.92|0
1655202650000|2022-06-14 10:30:50|26294.38|26294.38|26299.65|26299.65|26301.45|26301.45|26294.38|26294.38|0
1655202660000|2022-06-14 10:31:00|26299.29|26299.29|26285.46|26285.46|26299.29|26299.29|26281.92|26281.92|0
1655202670000|2022-06-14 10:31:10|26278.39|26278.39|26278.09|26278.09|26278.39|26278.39|26278.09|26278.09|0
1655202680000|2022-06-14 10:31:20|26278.39|26278.39|26288.99|26288.99|26288.99|26288.99|26278.39|26278.39|0
1655202690000|2022-06-14 10:31:30|26285.46|26285.46|26288.58|26288.58|26288.99|26288.99|26285.46|26285.46|0
1655202700000|2022-06-14 10:31:40|26281.51|26281.51|26267.37|26267.37|26281.51|26281.51|26267.37|26267.37|0
1655202710000|2022-06-14 10:31:50|26263.84|26263.84|26263.84|26263.84|26263.84|26263.84|26263.84|26263.84|0
1655202720000|2022-06-14 10:32:00|26267.37|26267.37|26263.84|26263.84|26267.37|26267.37|26263.84|26263.84|0
1655202740000|2022-06-14 10:32:20|26267.37|26267.37|26267.37|26267.37|26267.37|26267.37|26267.37|26267.37|0
1655202760000|2022-06-14 10:32:40|26268.58|26268.58|26272.11|26272.11|26272.11|26272.11|26257.97|26257.97|0
1655202780000|2022-06-14 10:33:00|26268.58|26268.58|26268.58|26268.58|26268.58|26268.58|26268.58|26268.58|0
1655202790000|2022-06-14 10:33:10|26269.78|26269.78|26269.78|26269.78|26269.78|26269.78|26269.78|26269.78|0
1655202800000|2022-06-14 10:33:20|26266.24|26266.24|26259.17|26259.17|26266.24|26266.24|26259.17|26259.17|0
1655202810000|2022-06-14 10:33:30|26255.64|26255.64|26255.64|26255.64|26255.64|26255.64|26255.64|26255.64|0
1655202820000|2022-06-14 10:33:40|26259.17|26259.17|26259.17|26259.17|26259.17|26259.17|26259.17|26259.17|0
1655202830000|2022-06-14 10:33:50|26257.97|26257.97|26254.44|26254.44|26257.97|26257.97|26254.44|26254.44|0
1655202850000|2022-06-14 10:34:10|26250.9|26250.9|26250.9|26250.9|26250.9|26250.9|26243.83|26243.83|0
1655202860000|2022-06-14 10:34:20|26247.37|26247.37|26250.9|26250.9|26250.9|26250.9|26247.37|26247.37|0
1655202870000|2022-06-14 10:34:30|26252.4|26252.4|26246.23|26246.23|26256.84|26256.84|26246.23|26246.23|0
1655202880000|2022-06-14 10:34:40|26242.7|26242.7|26244.73|26244.73|26244.73|26244.73|26241.2|26241.2|0
1655202900000|2022-06-14 10:35:00|26248.27|26248.27|26244.73|26244.73|26248.27|26248.27|26244.73|26244.73|0
1655202910000|2022-06-14 10:35:10|26244.13|26244.13|26241.2|26241.2|26244.13|26244.13|26240.6|26240.6|0
1655202920000|2022-06-14 10:35:20|26241.8|26241.8|26242.4|26242.4|26242.4|26242.4|26241.8|26241.8|0
1655202940000|2022-06-14 10:35:40|26235.33|26235.33|26231.79|26231.79|26235.33|26235.33|26231.79|26231.79|0
1655202960000|2022-06-14 10:36:00|26235.33|26235.33|26245.93|26245.93|26245.93|26245.93|26235.33|26235.33|0
1655202980000|2022-06-14 10:36:20|26253|26253|26253|26253|26253|26253|26253|26253|0
1655202990000|2022-06-14 10:36:30|26256.54|26256.54|26256.54|26256.54|26256.54|26256.54|26256.54|26256.54|0
1655203000000|2022-06-14 10:36:40|26256.66|26256.66|26256.66|26256.66|26256.66|26256.66|26256.66|26256.66|0
1655203010000|2022-06-14 10:36:50|26253.12|26253.12|26253.12|26253.12|26253.12|26253.12|26253.12|26253.12|0
1655203030000|2022-06-14 10:37:10|26249.59|26249.59|26257.26|26257.26|26257.26|26257.26|26249.59|26249.59|0
1655203040000|2022-06-14 10:37:20|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|0
1655203060000|2022-06-14 10:37:40|26257.26|26257.26|26260.8|26260.8|26264.33|26264.33|26257.26|26257.26|0
1655203070000|2022-06-14 10:37:50|26261.16|26261.16|26261.16|26261.16|26261.16|26261.16|26261.16|26261.16|0
1655203090000|2022-06-14 10:38:10|26264.69|26264.69|26264.69|26264.69|26264.69|26264.69|26264.69|26264.69|0
1655203100000|2022-06-14 10:38:20|26257.62|26257.62|26254.09|26254.09|26257.62|26257.62|26254.09|26254.09|0
1655203120000|2022-06-14 10:38:40|26250.55|26250.55|26250.55|26250.55|26250.55|26250.55|26250.55|26250.55|0
1655203140000|2022-06-14 10:39:00|26257.62|26257.62|26257.62|26257.62|26257.62|26257.62|26257.62|26257.62|0
1655203150000|2022-06-14 10:39:10|26254.09|26254.09|26261.16|26261.16|26261.16|26261.16|26254.09|26254.09|0
1655203170000|2022-06-14 10:39:30|26264.69|26264.69|26264.69|26264.69|26264.69|26264.69|26264.69|26264.69|0
1655203180000|2022-06-14 10:39:40|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|0
1655203200000|2022-06-14 10:40:00|26278.83|26278.83|26278.53|26278.53|26278.83|26278.83|26278.53|26278.53|0
1655203230000|2022-06-14 10:40:30|26275|26275|26275|26275|26275|26275|26275|26275|0
1655203250000|2022-06-14 10:40:50|26275.6|26275.6|26272.06|26272.06|26275.6|26275.6|26272.06|26272.06|0
1655203260000|2022-06-14 10:41:00|26271.76|26271.76|26271.76|26271.76|26271.76|26271.76|26271.76|26271.76|0
1655203270000|2022-06-14 10:41:10|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|26268.23|0
1655203320000|2022-06-14 10:42:00|26271.76|26271.76|26268.23|26268.23|26275.3|26275.3|26268.23|26268.23|0
1655203330000|2022-06-14 10:42:10|26261.16|26261.16|26261.16|26261.16|26261.16|26261.16|26261.16|26261.16|0
1655203340000|2022-06-14 10:42:20|26254.09|26254.09|26257.62|26257.62|26257.62|26257.62|26254.09|26254.09|0
1655203370000|2022-06-14 10:42:50|26256.72|26256.72|26256.72|26256.72|26256.72|26256.72|26256.72|26256.72|0
1655203380000|2022-06-14 10:43:00|26253.19|26253.19|26249.65|26249.65|26253.19|26253.19|26249.65|26249.65|0
1655203410000|2022-06-14 10:43:30|26246.12|26246.12|26249.65|26249.65|26249.65|26249.65|26246.12|26246.12|0
1655203420000|2022-06-14 10:43:40|26253.19|26253.19|26249.65|26249.65|26253.19|26253.19|26249.65|26249.65|0
1655203430000|2022-06-14 10:43:50|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|26249.35|0
1655203460000|2022-06-14 10:44:20|26245.82|26245.82|26245.82|26245.82|26245.82|26245.82|26245.82|26245.82|0
1655203470000|2022-06-14 10:44:30|26238.75|26238.75|26238.75|26238.75|26238.75|26238.75|26238.75|26238.75|0
1655203480000|2022-06-14 10:44:40|26235.21|26235.21|26235.21|26235.21|26235.21|26235.21|26235.21|26235.21|0
1655203490000|2022-06-14 10:44:50|26228.14|26228.14|26228.14|26228.14|26228.14|26228.14|26228.14|26228.14|0
1655203510000|2022-06-14 10:45:10|26235.81|26235.81|26246.42|26246.42|26249.95|26249.95|26235.81|26235.81|0
1655203520000|2022-06-14 10:45:20|26242.88|26242.88|26242.88|26242.88|26242.88|26242.88|26242.88|26242.88|0
1655203550000|2022-06-14 10:45:50|26260.56|26260.56|26260.56|26260.56|26260.56|26260.56|26260.56|26260.56|0
1655203560000|2022-06-14 10:46:00|26264.09|26264.09|26260.56|26260.56|26264.09|26264.09|26260.56|26260.56|0
1655203580000|2022-06-14 10:46:20|26253.49|26253.49|26253.49|26253.49|26253.49|26253.49|26253.49|26253.49|0
1655203590000|2022-06-14 10:46:30|26257.02|26257.02|26257.02|26257.02|26257.02|26257.02|26257.02|26257.02|0
1655203600000|2022-06-14 10:46:40|26278.23|26278.23|26271.16|26271.16|26278.23|26278.23|26267.63|26267.63|0
1655203610000|2022-06-14 10:46:50|26276.2|26276.2|26283.27|26283.27|26283.27|26283.27|26276.2|26276.2|0
1655203620000|2022-06-14 10:47:00|26279.73|26279.73|26279.73|26279.73|26279.73|26279.73|26279.73|26279.73|0
1655203640000|2022-06-14 10:47:20|26276.2|26276.2|26269.13|26269.13|26276.2|26276.2|26269.13|26269.13|0
1655203650000|2022-06-14 10:47:30|26268.52|26268.52|26272.06|26272.06|26272.06|26272.06|26268.52|26268.52|0
1655203710000|2022-06-14 10:48:30|26264.99|26264.99|26268.52|26268.52|26268.52|26268.52|26264.99|26264.99|0
1655203750000|2022-06-14 10:49:10|26267.92|26267.92|26267.92|26267.92|26267.92|26267.92|26267.92|26267.92|0
1655203760000|2022-06-14 10:49:20|26260.85|26260.85|26253.78|26253.78|26260.85|26260.85|26253.78|26253.78|0
1655203780000|2022-06-14 10:49:40|26257.32|26257.32|26257.32|26257.32|26257.32|26257.32|26257.32|26257.32|0
1655203790000|2022-06-14 10:49:50|26257.44|26257.44|26257.56|26257.56|26257.56|26257.56|26257.44|26257.44|0
1655203800000|2022-06-14 10:50:00|26254.03|26254.03|26254.03|26254.03|26254.03|26254.03|26253.62|26253.62|0
1655203840000|2022-06-14 10:50:40|26239.89|26239.89|26239.89|26239.89|26239.89|26239.89|26239.89|26239.89|0
1655203850000|2022-06-14 10:50:50|26246.96|26246.96|26246.96|26246.96|26246.96|26246.96|26246.96|26246.96|0
1655203860000|2022-06-14 10:51:00|26250.49|26250.49|26250.49|26250.49|26250.49|26250.49|26250.49|26250.49|0
1655203870000|2022-06-14 10:51:10|26254.03|26254.03|26254.03|26254.03|26254.03|26254.03|26254.03|26254.03|0
1655203880000|2022-06-14 10:51:20|26253.73|26253.73|26253.73|26253.73|26253.73|26253.73|26253.73|26253.73|0
1655203900000|2022-06-14 10:51:40|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|26250.19|0
1655203920000|2022-06-14 10:52:00|26246.66|26246.66|26246.66|26246.66|26246.66|26246.66|26246.66|26246.66|0
1655203940000|2022-06-14 10:52:20|26246.05|26246.05|26245.75|26245.75|26246.05|26246.05|26245.75|26245.75|0
1655203950000|2022-06-14 10:52:30|26249.29|26249.29|26249.29|26249.29|26249.29|26249.29|26249.29|26249.29|0
1655204000000|2022-06-14 10:53:20|26245.75|26245.75|26245.75|26245.75|26245.75|26245.75|26245.75|26245.75|0
1655204010000|2022-06-14 10:53:30|26246.05|26246.05|26246.05|26246.05|26246.05|26246.05|26246.05|26246.05|0
1655204030000|2022-06-14 10:53:50|26253.12|26253.12|26256.66|26256.66|26256.66|26256.66|26249.59|26249.59|0
1655204050000|2022-06-14 10:54:10|26249.59|26249.59|26253.12|26253.12|26253.12|26253.12|26249.59|26249.59|0
1655204090000|2022-06-14 10:54:50|26249.59|26249.59|26249.47|26249.47|26249.59|26249.59|26249.47|26249.47|0
1655204100000|2022-06-14 10:55:00|26245.93|26245.93|26242.1|26242.1|26245.93|26245.93|26242.1|26242.1|0
1655204110000|2022-06-14 10:55:10|26235.03|26235.03|26238.56|26238.56|26238.56|26238.56|26235.03|26235.03|0
1655204120000|2022-06-14 10:55:20|26235.03|26235.03|26235.03|26235.03|26235.03|26235.03|26235.03|26235.03|0
1655204130000|2022-06-14 10:55:30|26234.43|26234.43|26220.29|26220.29|26234.43|26234.43|26220.29|26220.29|0
1655204140000|2022-06-14 10:55:40|26227.36|26227.36|26227.36|26227.36|26227.36|26227.36|26227.36|26227.36|0
1655204160000|2022-06-14 10:56:00|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|26220.29|0
1655204170000|2022-06-14 10:56:10|26223.82|26223.82|26223.82|26223.82|26223.82|26223.82|26223.82|26223.82|0
1655204180000|2022-06-14 10:56:20|26230.89|26230.89|26230.89|26230.89|26230.89|26230.89|26230.89|26230.89|0
1655204200000|2022-06-14 10:56:40|26227.36|26227.36|26227.36|26227.36|26227.36|26227.36|26227.36|26227.36|0
1655204220000|2022-06-14 10:57:00|26226.54|26226.54|26235.5|26235.5|26236.32|26236.32|26226.54|26226.54|0
1655204230000|2022-06-14 10:57:10|26228.43|26228.43|26228.43|26228.43|26228.43|26228.43|26228.43|26228.43|0
1655204240000|2022-06-14 10:57:20|26221.36|26221.36|26217.83|26217.83|26221.36|26221.36|26217.83|26217.83|0
1655204260000|2022-06-14 10:57:40|26221.36|26221.36|26221.36|26221.36|26221.36|26221.36|26221.36|26221.36|0
1655204270000|2022-06-14 10:57:50|26217.83|26217.83|26221.36|26221.36|26221.36|26221.36|26217.83|26217.83|0
1655204290000|2022-06-14 10:58:10|26220.54|26220.54|26227.61|26227.61|26227.61|26227.61|26217.01|26217.01|0
1655204300000|2022-06-14 10:58:20|26231.15|26231.15|26231.15|26231.15|26234.68|26234.68|26231.15|26231.15|0
1655204310000|2022-06-14 10:58:30|26234.68|26234.68|26234.68|26234.68|26234.68|26234.68|26234.68|26234.68|0
1655204340000|2022-06-14 10:59:00|26234.27|26234.27|26234.27|26234.27|26234.27|26234.27|26234.27|26234.27|0
1655204350000|2022-06-14 10:59:10|26233.79|26233.79|26233.79|26233.79|26233.79|26233.79|26233.79|26233.79|0
1655204360000|2022-06-14 10:59:20|26230.26|26230.26|26225.66|26225.66|26230.26|26230.26|26225.66|26225.66|0
1655204370000|2022-06-14 10:59:30|26224.84|26224.84|26224.02|26224.02|26224.84|26224.84|26224.02|26224.02|0
1655204380000|2022-06-14 10:59:40|26227.55|26227.55|26227.55|26227.55|26227.55|26227.55|26227.55|26227.55|0
1655204390000|2022-06-14 10:59:50|26227.43|26227.43|26222.7|26222.7|26227.43|26227.43|26222.1|26222.1|0
1655204400000|2022-06-14 11:00:00|26229.77|26229.77|26248.34|26248.34|26248.34|26248.34|26229.77|26229.77|0
1655204410000|2022-06-14 11:00:10|26251.88|26251.88|26246.98|26246.98|26252|26252|26244.81|26244.81|0
1655204430000|2022-06-14 11:00:30|26254.05|26254.05|26254.05|26254.05|26254.05|26254.05|26254.05|26254.05|0
1655204460000|2022-06-14 11:01:00|26261.12|26261.12|26262.02|26262.02|26262.02|26262.02|26261.12|26261.12|0
1655204470000|2022-06-14 11:01:10|26254.95|26254.95|26254.95|26254.95|26254.95|26254.95|26254.95|26254.95|0
1655204480000|2022-06-14 11:01:20|26251.41|26251.41|26251.41|26251.41|26251.41|26251.41|26251.41|26251.41|0
1655204500000|2022-06-14 11:01:40|26247.88|26247.88|26247.88|26247.88|26247.88|26247.88|26247.88|26247.88|0
1655204520000|2022-06-14 11:02:00|26251.41|26251.41|26251.41|26251.41|26251.41|26251.41|26251.41|26251.41|0
1655204530000|2022-06-14 11:02:10|26247.88|26247.88|26247.88|26247.88|26247.88|26247.88|26247.88|26247.88|0
1655204540000|2022-06-14 11:02:20|26244.34|26244.34|26240.81|26240.81|26244.34|26244.34|26240.81|26240.81|0
1655204550000|2022-06-14 11:02:30|26240.21|26240.21|26240.09|26240.09|26240.21|26240.21|26240.09|26240.09|0
1655204560000|2022-06-14 11:02:40|26239.97|26239.97|26239.97|26239.97|26239.97|26239.97|26239.97|26239.97|0
1655204570000|2022-06-14 11:02:50|26247.04|26247.04|26247.04|26247.04|26247.04|26247.04|26247.04|26247.04|0
1655204580000|2022-06-14 11:03:00|26247.16|26247.16|26254.23|26254.23|26254.23|26254.23|26247.16|26247.16|0
1655204590000|2022-06-14 11:03:10|26243.62|26243.62|26238.56|26238.56|26243.62|26243.62|26238.56|26238.56|0
1655204630000|2022-06-14 11:03:50|26242.09|26242.09|26242.09|26242.09|26242.09|26242.09|26242.09|26242.09|0
1655204700000|2022-06-14 11:05:00|26245.63|26245.63|26249.16|26249.16|26249.16|26249.16|26245.63|26245.63|0
1655204710000|2022-06-14 11:05:10|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|0
1655204720000|2022-06-14 11:05:20|26249.16|26249.16|26256.23|26256.23|26259.77|26259.77|26249.16|26249.16|0
1655204730000|2022-06-14 11:05:30|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|26252.7|0
1655204740000|2022-06-14 11:05:40|26249.16|26249.16|26245.63|26245.63|26249.16|26249.16|26245.63|26245.63|0
1655204750000|2022-06-14 11:05:50|26238.56|26238.56|26242.09|26242.09|26242.09|26242.09|26238.56|26238.56|0
1655204760000|2022-06-14 11:06:00|26238.56|26238.56|26235.92|26235.92|26238.56|26238.56|26235.02|26235.02|0
1655204770000|2022-06-14 11:06:10|26228.85|26228.85|26228.03|26228.03|26228.85|26228.85|26225.32|26225.32|0
1655204790000|2022-06-14 11:06:30|26231.57|26231.57|26231.57|26231.57|26231.57|26231.57|26231.33|26231.33|0
1655204800000|2022-06-14 11:06:40|26228.03|26228.03|26228.03|26228.03|26228.03|26228.03|26228.03|26228.03|0
1655204810000|2022-06-14 11:06:50|26231.57|26231.57|26223.6|26223.6|26231.57|26231.57|26223.6|26223.6|0
1655204830000|2022-06-14 11:07:10|26223.84|26223.84|26226.77|26226.77|26226.77|26226.77|26223.24|26223.24|0
1655204850000|2022-06-14 11:07:30|26223.24|26223.24|26223.24|26223.24|26223.24|26223.24|26223.24|26223.24|0
1655204860000|2022-06-14 11:07:40|26219.7|26219.7|26212.63|26212.63|26219.7|26219.7|26212.63|26212.63|0
1655204870000|2022-06-14 11:07:50|26205.56|26205.56|26205.56|26205.56|26205.56|26205.56|26205.56|26205.56|0
1655204920000|2022-06-14 11:08:40|26216.17|26216.17|26219.7|26219.7|26223.24|26223.24|26216.17|26216.17|0
1655204950000|2022-06-14 11:09:10|26223.24|26223.24|26216.17|26216.17|26223.24|26223.24|26216.17|26216.17|0
1655204970000|2022-06-14 11:09:30|26209.1|26209.1|26212.63|26212.63|26216.17|26216.17|26209.1|26209.1|0
1655204990000|2022-06-14 11:09:50|26209.1|26209.1|26205.56|26205.56|26209.1|26209.1|26205.56|26205.56|0
1655205010000|2022-06-14 11:10:10|26209.1|26209.1|26209.1|26209.1|26209.1|26209.1|26209.1|26209.1|0
1655205020000|2022-06-14 11:10:20|26212.63|26212.63|26212.63|26212.63|26212.63|26212.63|26212.63|26212.63|0
1655205030000|2022-06-14 11:10:30|26216.17|26216.17|26223.84|26223.84|26223.84|26223.84|26216.17|26216.17|0
1655205060000|2022-06-14 11:11:00|26216.77|26216.77|26216.77|26216.77|26216.77|26216.77|26216.77|26216.77|0
1655205100000|2022-06-14 11:11:40|26223.84|26223.84|26223.96|26223.96|26224.08|26224.08|26223.84|26223.84|0
1655205120000|2022-06-14 11:12:00|26222.73|26222.73|26223.63|26223.63|26223.63|26223.63|26222.73|26222.73|0
1655205130000|2022-06-14 11:12:10|26220.1|26220.1|26220.1|26220.1|26220.1|26220.1|26220.1|26220.1|0
1655205140000|2022-06-14 11:12:20|26223.63|26223.63|26227.17|26227.17|26227.17|26227.17|26223.63|26223.63|0
1655205150000|2022-06-14 11:12:30|26234.24|26234.24|26245.44|26245.44|26245.44|26245.44|26234.24|26234.24|0
1655205160000|2022-06-14 11:12:40|26248.98|26248.98|26248.98|26248.98|26252.51|26252.51|26248.98|26248.98|0
1655205190000|2022-06-14 11:13:10|26257.13|26257.13|26257.13|26257.13|26257.13|26257.13|26257.13|26257.13|0
1655205220000|2022-06-14 11:13:40|26250.06|26250.06|26257.13|26257.13|26257.13|26257.13|26250.06|26250.06|0
1655205230000|2022-06-14 11:13:50|26260.67|26260.67|26260.67|26260.67|26260.67|26260.67|26260.67|26260.67|0
1655205240000|2022-06-14 11:14:00|26261.08|26261.08|26261.08|26261.08|26261.08|26261.08|26261.08|26261.08|0
1655205250000|2022-06-14 11:14:10|26271.68|26271.68|26271.68|26271.68|26271.68|26271.68|26271.68|26271.68|0
1655205260000|2022-06-14 11:14:20|26272.58|26272.58|26272.58|26272.58|26272.58|26272.58|26272.58|26272.58|0
1655205290000|2022-06-14 11:14:50|26286.72|26286.72|26286.72|26286.72|26286.72|26286.72|26286.72|26286.72|0
1655205310000|2022-06-14 11:15:10|26300.86|26300.86|26300.86|26300.86|26300.86|26300.86|26300.86|26300.86|0
1655205320000|2022-06-14 11:15:20|26293.79|26293.79|26290.26|26290.26|26293.79|26293.79|26290.26|26290.26|0
1655205340000|2022-06-14 11:15:40|26289.96|26289.96|26289.96|26289.96|26289.96|26289.96|26289.96|26289.96|0
1655205350000|2022-06-14 11:15:50|26289.66|26289.66|26286.12|26286.12|26289.66|26289.66|26286.12|26286.12|0
1655205370000|2022-06-14 11:16:10|26282.59|26282.59|26282.59|26282.59|26282.59|26282.59|26282.59|26282.59|0
1655205390000|2022-06-14 11:16:30|26286.12|26286.12|26286.12|26286.12|26286.12|26286.12|26286.12|26286.12|0
1655205400000|2022-06-14 11:16:40|26289.66|26289.66|26289.66|26289.66|26289.66|26289.66|26289.66|26289.66|0
1655205420000|2022-06-14 11:17:00|26296.73|26296.73|26296.73|26296.73|26296.73|26296.73|26296.73|26296.73|0
1655205430000|2022-06-14 11:17:10|26297.14|26297.14|26296.73|26296.73|26297.14|26297.14|26296.73|26296.73|0
1655205450000|2022-06-14 11:17:30|26297.94|26297.94|26298.06|26298.06|26298.06|26298.06|26297.94|26297.94|0
1655205460000|2022-06-14 11:17:40|26297.46|26297.46|26297.46|26297.46|26297.46|26297.46|26297.46|26297.46|0
1655205480000|2022-06-14 11:18:00|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|0
1655205500000|2022-06-14 11:18:20|26318.67|26318.67|26318.37|26318.37|26318.67|26318.67|26318.37|26318.37|0
1655205540000|2022-06-14 11:19:00|26314.83|26314.83|26314.83|26314.83|26314.83|26314.83|26314.83|26314.83|0
1655205580000|2022-06-14 11:19:40|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|26315.13|0
1655205600000|2022-06-14 11:20:00|26325.74|26325.74|26332.81|26332.81|26336.34|26336.34|26325.74|26325.74|0
1655205660000|2022-06-14 11:21:00|26332.51|26332.51|26336.04|26336.04|26336.04|26336.04|26332.51|26332.51|0
1655205670000|2022-06-14 11:21:10|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|0
1655205690000|2022-06-14 11:21:30|26346.65|26346.65|26350.18|26350.18|26371.39|26371.39|26346.65|26346.65|0
1655205700000|2022-06-14 11:21:40|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|0
1655205710000|2022-06-14 11:21:50|26339.58|26339.58|26339.58|26339.58|26339.58|26339.58|26339.58|26339.58|0
1655205730000|2022-06-14 11:22:10|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|26343.11|0
1655205830000|2022-06-14 11:23:50|26336.04|26336.04|26336.04|26336.04|26336.04|26336.04|26336.04|26336.04|0
1655205840000|2022-06-14 11:24:00|26336.34|26336.34|26336.34|26336.34|26339.88|26339.88|26336.34|26336.34|0
1655205870000|2022-06-14 11:24:30|26339.88|26339.88|26343.41|26343.41|26343.41|26343.41|26339.88|26339.88|0
1655205900000|2022-06-14 11:25:00|26339.88|26339.88|26336.22|26336.22|26339.88|26339.88|26336.22|26336.22|0
1655205910000|2022-06-14 11:25:10|26332.69|26332.69|26332.69|26332.69|26332.69|26332.69|26332.69|26332.69|0
1655205950000|2022-06-14 11:25:50|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|26325.62|0
1655205970000|2022-06-14 11:26:10|26332.69|26332.69|26332.69|26332.69|26332.69|26332.69|26332.69|26332.69|0
1655206010000|2022-06-14 11:26:50|26332.08|26332.08|26328.25|26328.25|26332.08|26332.08|26328.25|26328.25|0
1655206030000|2022-06-14 11:27:10|26327.84|26327.84|26324.3|26324.3|26327.84|26327.84|26320.77|26320.77|0
1655206040000|2022-06-14 11:27:20|26317.23|26317.23|26309.75|26309.75|26320.36|26320.36|26309.75|26309.75|0
1655206050000|2022-06-14 11:27:30|26306.22|26306.22|26306.22|26306.22|26306.22|26306.22|26306.22|26306.22|0
1655206060000|2022-06-14 11:27:40|26309.75|26309.75|26309.75|26309.75|26309.75|26309.75|26309.75|26309.75|0
1655206080000|2022-06-14 11:28:00|26302.69|26302.69|26302.69|26302.69|26302.69|26302.69|26302.69|26302.69|0
1655206090000|2022-06-14 11:28:10|26309.75|26309.75|26308.94|26308.94|26309.75|26309.75|26308.94|26308.94|0
1655206110000|2022-06-14 11:28:30|26323.07|26323.07|26337.21|26337.21|26337.21|26337.21|26323.07|26323.07|0
1655206120000|2022-06-14 11:28:40|26333.68|26333.68|26326.61|26326.61|26333.68|26333.68|26326.61|26326.61|0
1655206130000|2022-06-14 11:28:50|26326.2|26326.2|26329.73|26329.73|26329.73|26329.73|26322.66|26322.66|0
1655206140000|2022-06-14 11:29:00|26333.27|26333.27|26340.34|26340.34|26340.34|26340.34|26333.27|26333.27|0
1655206160000|2022-06-14 11:29:20|26336.8|26336.8|26336.8|26336.8|26336.8|26336.8|26336.8|26336.8|0
1655206180000|2022-06-14 11:29:40|26343.87|26343.87|26340.34|26340.34|26343.87|26343.87|26340.34|26340.34|0
1655206190000|2022-06-14 11:29:50|26336.8|26336.8|26336.8|26336.8|26336.8|26336.8|26336.8|26336.8|0
1655206200000|2022-06-14 11:30:00|26333.27|26333.27|26326.2|26326.2|26333.27|26333.27|26326.2|26326.2|0
1655206210000|2022-06-14 11:30:10|26325.6|26325.6|26322.06|26322.06|26325.6|26325.6|26322.06|26322.06|0
1655206220000|2022-06-14 11:30:20|26321.76|26321.76|26321.76|26321.76|26321.76|26321.76|26321.76|26321.76|0
1655206230000|2022-06-14 11:30:30|26328.83|26328.83|26321.76|26321.76|26328.83|26328.83|26321.76|26321.76|0
1655206240000|2022-06-14 11:30:40|26328.83|26328.83|26328.83|26328.83|26328.83|26328.83|26328.83|26328.83|0
1655206250000|2022-06-14 11:30:50|26321.35|26321.35|26328.42|26328.42|26328.42|26328.42|26321.35|26321.35|0
1655206270000|2022-06-14 11:31:10|26329.24|26329.24|26329.24|26329.24|26329.24|26329.24|26329.24|26329.24|0
1655206290000|2022-06-14 11:31:30|26322.17|26322.17|26322.17|26322.17|26322.17|26322.17|26322.17|26322.17|0
1655206300000|2022-06-14 11:31:40|26329.24|26329.24|26329.24|26329.24|26329.24|26329.24|26329.24|26329.24|0
1655206310000|2022-06-14 11:31:50|26322.17|26322.17|26322.17|26322.17|26322.17|26322.17|26322.17|26322.17|0
1655206330000|2022-06-14 11:32:10|26332.78|26332.78|26332.78|26332.78|26332.78|26332.78|26332.78|26332.78|0
1655206340000|2022-06-14 11:32:20|26331.96|26331.96|26331.96|26331.96|26331.96|26331.96|26331.96|26331.96|0
1655206350000|2022-06-14 11:32:30|26324.89|26324.89|26324.89|26324.89|26324.89|26324.89|26324.89|26324.89|0
1655206370000|2022-06-14 11:32:50|26324.59|26324.59|26313.98|26313.98|26324.59|26324.59|26303.38|26303.38|0
1655206380000|2022-06-14 11:33:00|26310.45|26310.45|26292.47|26292.47|26313.98|26313.98|26292.47|26292.47|0
1655206400000|2022-06-14 11:33:20|26299.54|26299.54|26298.58|26298.58|26299.54|26299.54|26298.58|26298.58|0
1655206420000|2022-06-14 11:33:40|26295.04|26295.04|26295.04|26295.04|26295.04|26295.04|26295.04|26295.04|0
1655206430000|2022-06-14 11:33:50|26302.11|26302.11|26302.11|26302.11|26302.11|26302.11|26302.11|26302.11|0
1655206460000|2022-06-14 11:34:20|26298.58|26298.58|26298.58|26298.58|26298.58|26298.58|26298.58|26298.58|0
1655206470000|2022-06-14 11:34:30|26291.51|26291.51|26291.51|26291.51|26291.51|26291.51|26291.51|26291.51|0
1655206500000|2022-06-14 11:35:00|26298.58|26298.58|26298.58|26298.58|26298.58|26298.58|26298.58|26298.58|0
1655206510000|2022-06-14 11:35:10|26291.51|26291.51|26290.9|26290.9|26291.51|26291.51|26290.9|26290.9|0
1655206520000|2022-06-14 11:35:20|26287.37|26287.37|26278.69|26278.69|26287.37|26287.37|26278.69|26278.69|0
1655206530000|2022-06-14 11:35:30|26271.62|26271.62|26271.92|26271.92|26271.92|26271.92|26271.62|26271.62|0
1655206550000|2022-06-14 11:35:50|26275.45|26275.45|26272.22|26272.22|26275.75|26275.75|26272.22|26272.22|0
1655206570000|2022-06-14 11:36:10|26268.68|26268.68|26268.68|26268.68|26268.68|26268.68|26268.68|26268.68|0
1655206580000|2022-06-14 11:36:20|26269.29|26269.29|26269.29|26269.29|26269.29|26269.29|26269.29|26269.29|0
1655206590000|2022-06-14 11:36:30|26276.36|26276.36|26276.36|26276.36|26276.36|26276.36|26276.36|26276.36|0
1655206600000|2022-06-14 11:36:40|26269.29|26269.29|26262.22|26262.22|26269.29|26269.29|26262.22|26262.22|0
1655206610000|2022-06-14 11:36:50|26258.68|26258.68|26258.68|26258.68|26258.68|26258.68|26258.68|26258.68|0
1655206620000|2022-06-14 11:37:00|26265.75|26265.75|26266.16|26266.16|26266.16|26266.16|26265.75|26265.75|0
1655206630000|2022-06-14 11:37:10|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|0
1655206660000|2022-06-14 11:37:40|26269.33|26269.33|26272.27|26272.27|26276.4|26276.4|26269.33|26269.33|0
1655206680000|2022-06-14 11:38:00|26268.73|26268.73|26268.73|26268.73|26268.73|26268.73|26268.73|26268.73|0
1655206690000|2022-06-14 11:38:10|26265.2|26265.2|26265.2|26265.2|26265.2|26265.2|26265.2|26265.2|0
1655206710000|2022-06-14 11:38:30|26258.13|26258.13|26258.13|26258.13|26258.13|26258.13|26258.13|26258.13|0
1655206750000|2022-06-14 11:39:10|26254.59|26254.59|26243.99|26243.99|26254.59|26254.59|26243.99|26243.99|0
1655206760000|2022-06-14 11:39:20|26254.59|26254.59|26254.59|26254.59|26254.59|26254.59|26254.59|26254.59|0
1655206800000|2022-06-14 11:40:00|26251.06|26251.06|26251.06|26251.06|26251.06|26251.06|26251.06|26251.06|0
1655206820000|2022-06-14 11:40:20|26247.52|26247.52|26240.45|26240.45|26247.52|26247.52|26240.45|26240.45|0
1655206830000|2022-06-14 11:40:30|26243.99|26243.99|26236.92|26236.92|26243.99|26243.99|26236.92|26236.92|0
1655206890000|2022-06-14 11:41:30|26243.99|26243.99|26247.52|26247.52|26247.52|26247.52|26243.99|26243.99|0
1655206910000|2022-06-14 11:41:50|26240.45|26240.45|26240.45|26240.45|26240.45|26240.45|26240.45|26240.45|0
1655206920000|2022-06-14 11:42:00|26243.99|26243.99|26243.99|26243.99|26243.99|26243.99|26243.99|26243.99|0
1655206930000|2022-06-14 11:42:10|26247.52|26247.52|26251.06|26251.06|26251.06|26251.06|26243.99|26243.99|0
1655206940000|2022-06-14 11:42:20|26247.52|26247.52|26247.52|26247.52|26247.52|26247.52|26247.52|26247.52|0
1655206950000|2022-06-14 11:42:30|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|26247.22|0
1655206960000|2022-06-14 11:42:40|26254.29|26254.29|26254.29|26254.29|26254.29|26254.29|26254.29|26254.29|0
1655206970000|2022-06-14 11:42:50|26257.83|26257.83|26261.36|26261.36|26261.36|26261.36|26257.83|26257.83|0
1655206980000|2022-06-14 11:43:00|26257.83|26257.83|26264.9|26264.9|26264.9|26264.9|26257.83|26257.83|0
1655207000000|2022-06-14 11:43:20|26254.29|26254.29|26254.29|26254.29|26254.29|26254.29|26254.29|26254.29|0
1655207010000|2022-06-14 11:43:30|26243.39|26243.39|26243.39|26243.39|26243.39|26243.39|26243.39|26243.39|0
1655207020000|2022-06-14 11:43:40|26239.85|26239.85|26264.3|26264.3|26264.3|26264.3|26239.85|26239.85|0
1655207030000|2022-06-14 11:43:50|26260.76|26260.76|26253.69|26253.69|26260.76|26260.76|26253.69|26253.69|0
1655207040000|2022-06-14 11:44:00|26250.16|26250.16|26250.16|26250.16|26250.16|26250.16|26250.16|26250.16|0
1655207050000|2022-06-14 11:44:10|26249.34|26249.34|26249.75|26249.75|26249.75|26249.75|26249.34|26249.34|0
1655207080000|2022-06-14 11:44:40|26260.35|26260.35|26263.89|26263.89|26263.89|26263.89|26260.35|26260.35|0
1655207090000|2022-06-14 11:44:50|26260.35|26260.35|26256.82|26256.82|26260.35|26260.35|26256.82|26256.82|0
1655207100000|2022-06-14 11:45:00|26260.35|26260.35|26256.82|26256.82|26263.89|26263.89|26256.82|26256.82|0
1655207110000|2022-06-14 11:45:10|26253.28|26253.28|26253.28|26253.28|26253.28|26253.28|26253.28|26253.28|0
1655207120000|2022-06-14 11:45:20|26252.98|26252.98|26253.28|26253.28|26253.28|26253.28|26249.45|26249.45|0
1655207140000|2022-06-14 11:45:40|26249.75|26249.75|26253.04|26253.04|26253.28|26253.28|26249.75|26249.75|0
1655207150000|2022-06-14 11:45:50|26249.5|26249.5|26253.04|26253.04|26253.04|26253.04|26249.5|26249.5|0
1655207160000|2022-06-14 11:46:00|26249.5|26249.5|26235.36|26235.36|26253.04|26253.04|26235.36|26235.36|0
1655207170000|2022-06-14 11:46:10|26238.9|26238.9|26224.76|26224.76|26238.9|26238.9|26224.76|26224.76|0
1655207190000|2022-06-14 11:46:30|26224.15|26224.15|26227.69|26227.69|26227.69|26227.69|26224.15|26224.15|0
1655207200000|2022-06-14 11:46:40|26238.29|26238.29|26238.29|26238.29|26238.29|26238.29|26238.29|26238.29|0
1655207220000|2022-06-14 11:47:00|26234.76|26234.76|26231.22|26231.22|26234.76|26234.76|26231.22|26231.22|0
1655207260000|2022-06-14 11:47:40|26238.29|26238.29|26241.83|26241.83|26241.83|26241.83|26238.29|26238.29|0
1655207290000|2022-06-14 11:48:10|26245.66|26245.66|26245.66|26245.66|26245.66|26245.66|26245.66|26245.66|0
1655207300000|2022-06-14 11:48:20|26256.27|26256.27|26259.8|26259.8|26259.8|26259.8|26256.27|26256.27|0
1655207330000|2022-06-14 11:48:50|26256.27|26256.27|26256.87|26256.87|26256.87|26256.87|26256.27|26256.27|0
1655207350000|2022-06-14 11:49:10|26263.94|26263.94|26263.94|26263.94|26263.94|26263.94|26263.94|26263.94|0
1655207360000|2022-06-14 11:49:20|26264.84|26264.84|26268.38|26268.38|26268.38|26268.38|26264.84|26264.84|0
1655207370000|2022-06-14 11:49:30|26261.31|26261.31|26264.84|26264.84|26264.84|26264.84|26261.31|26261.31|0
1655207380000|2022-06-14 11:49:40|26271.91|26271.91|26271.91|26271.91|26271.91|26271.91|26271.91|26271.91|0
1655207390000|2022-06-14 11:49:50|26268.38|26268.38|26267.56|26267.56|26268.38|26268.38|26267.56|26267.56|0
1655207400000|2022-06-14 11:50:00|26274.63|26274.63|26274.63|26274.63|26274.63|26274.63|26274.63|26274.63|0
1655207410000|2022-06-14 11:50:10|26271.09|26271.09|26271.09|26271.09|26271.09|26271.09|26271.09|26271.09|0
1655207440000|2022-06-14 11:50:40|26274.63|26274.63|26275.83|26275.83|26275.83|26275.83|26274.63|26274.63|0
1655207450000|2022-06-14 11:50:50|26279.36|26279.36|26279.66|26279.66|26279.66|26279.66|26279.36|26279.36|0
1655207470000|2022-06-14 11:51:10|26283.2|26283.2|26283.2|26283.2|26283.2|26283.2|26283.2|26283.2|0
1655207490000|2022-06-14 11:51:30|26286.73|26286.73|26286.73|26286.73|26286.73|26286.73|26286.73|26286.73|0
1655207520000|2022-06-14 11:52:00|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|26287.14|0
1655207530000|2022-06-14 11:52:10|26290.68|26290.68|26294.21|26294.21|26294.21|26294.21|26290.68|26290.68|0
1655207540000|2022-06-14 11:52:20|26297.75|26297.75|26297.75|26297.75|26297.75|26297.75|26297.75|26297.75|0
1655207560000|2022-06-14 11:52:40|26301.28|26301.28|26304.82|26304.82|26304.82|26304.82|26301.28|26301.28|0
1655207570000|2022-06-14 11:52:50|26297.75|26297.75|26294.21|26294.21|26297.75|26297.75|26290.68|26290.68|0
1655207600000|2022-06-14 11:53:20|26301.28|26301.28|26301.28|26301.28|26301.28|26301.28|26301.28|26301.28|0
1655207620000|2022-06-14 11:53:40|26308.35|26308.35|26308.35|26308.35|26311.89|26311.89|26308.35|26308.35|0
1655207660000|2022-06-14 11:54:20|26311.89|26311.89|26313.09|26313.09|26313.09|26313.09|26311.89|26311.89|0
1655207670000|2022-06-14 11:54:30|26320.16|26320.16|26320.16|26320.16|26320.16|26320.16|26320.16|26320.16|0
1655207690000|2022-06-14 11:54:50|26316.62|26316.62|26305.72|26305.72|26316.62|26316.62|26305.72|26305.72|0
1655207700000|2022-06-14 11:55:00|26302.18|26302.18|26302.59|26302.59|26302.59|26302.59|26302.18|26302.18|0
1655207710000|2022-06-14 11:55:10|26299.06|26299.06|26299.06|26299.06|26299.06|26299.06|26299.06|26299.06|0
1655207730000|2022-06-14 11:55:30|26302.59|26302.59|26309.66|26309.66|26309.66|26309.66|26302.59|26302.59|0
1655207810000|2022-06-14 11:56:50|26302.59|26302.59|26302.59|26302.59|26302.59|26302.59|26302.59|26302.59|0
1655207830000|2022-06-14 11:57:10|26299.06|26299.06|26295.52|26295.52|26299.06|26299.06|26295.52|26295.52|0
1655207850000|2022-06-14 11:57:30|26291.99|26291.99|26288.45|26288.45|26291.99|26291.99|26288.45|26288.45|0
1655207860000|2022-06-14 11:57:40|26281.38|26281.38|26276.95|26276.95|26281.38|26281.38|26276.95|26276.95|0
1655207910000|2022-06-14 11:58:30|26275.72|26275.72|26278.43|26278.43|26278.43|26278.43|26274.9|26274.9|0
1655207920000|2022-06-14 11:58:40|26281.97|26281.97|26281.97|26281.97|26281.97|26281.97|26281.97|26281.97|0
1655207930000|2022-06-14 11:58:50|26278.43|26278.43|26274.9|26274.9|26278.43|26278.43|26274.9|26274.9|0
1655207940000|2022-06-14 11:59:00|26274.49|26274.49|26274.49|26274.49|26274.49|26274.49|26274.49|26274.49|0
1655207950000|2022-06-14 11:59:10|26274.37|26274.37|26274.37|26274.37|26274.37|26274.37|26274.37|26274.37|0
1655208000000|2022-06-14 12:00:00|26277.9|26277.9|26281.03|26281.03|26281.44|26281.44|26277.9|26277.9|0
1655208010000|2022-06-14 12:00:10|26280.73|26280.73|26280.73|26280.73|26280.73|26280.73|26280.73|26280.73|0
1655208030000|2022-06-14 12:00:30|26279.83|26279.83|26279.83|26279.83|26279.83|26279.83|26279.83|26279.83|0
1655208040000|2022-06-14 12:00:40|26283.36|26283.36|26285.99|26285.99|26286.9|26286.9|26283.36|26283.36|0
1655208050000|2022-06-14 12:00:50|26296.6|26296.6|26296.6|26296.6|26296.6|26296.6|26296.6|26296.6|0
1655208060000|2022-06-14 12:01:00|26303.67|26303.67|26355.44|26355.44|26355.44|26355.44|26303.67|26303.67|0
1655208070000|2022-06-14 12:01:10|26356.67|26356.67|26342.35|26342.35|26370.28|26370.28|26340.83|26340.83|0
1655208080000|2022-06-14 12:01:20|26335.28|26335.28|26328.09|26328.09|26342.23|26342.23|26328.09|26328.09|0
1655208090000|2022-06-14 12:01:30|26325.38|26325.38|26323.35|26323.35|26325.38|26325.38|26321.25|26321.25|0
1655208100000|2022-06-14 12:01:40|26326.89|26326.89|26326.89|26326.89|26326.89|26326.89|26326.89|26326.89|0
1655208110000|2022-06-14 12:01:50|26330.42|26330.42|26333.95|26333.95|26333.95|26333.95|26330.42|26330.42|0
1655208120000|2022-06-14 12:02:00|26337.49|26337.49|26337.49|26337.49|26337.49|26337.49|26337.49|26337.49|0
1655208130000|2022-06-14 12:02:10|26335.99|26335.99|26339.22|26339.22|26339.52|26339.52|26335.99|26335.99|0
1655208140000|2022-06-14 12:02:20|26341.33|26341.33|26341.33|26341.33|26341.33|26341.33|26341.33|26341.33|0
1655208150000|2022-06-14 12:02:30|26342.53|26342.53|26349.6|26349.6|26349.6|26349.6|26342.53|26342.53|0
1655208160000|2022-06-14 12:02:40|26356.67|26356.67|26356.67|26356.67|26356.67|26356.67|26356.67|26356.67|0
1655208170000|2022-06-14 12:02:50|26381.41|26381.41|26370.81|26370.81|26381.82|26381.82|26370.81|26370.81|0
1655208180000|2022-06-14 12:03:00|26377.88|26377.88|26377.88|26377.88|26377.88|26377.88|26377.88|26377.88|0
1655208190000|2022-06-14 12:03:10|26370.81|26370.81|26377.88|26377.88|26377.88|26377.88|26370.81|26370.81|0
1655208200000|2022-06-14 12:03:20|26374.34|26374.34|26377.88|26377.88|26384.95|26384.95|26374.34|26374.34|0
1655208210000|2022-06-14 12:03:30|26384.95|26384.95|26388.48|26388.48|26388.48|26388.48|26384.95|26384.95|0
1655208220000|2022-06-14 12:03:40|26402.62|26402.62|26402.62|26402.62|26402.62|26402.62|26399.09|26399.09|0
1655208230000|2022-06-14 12:03:50|26395.55|26395.55|26405.85|26405.85|26406.16|26406.16|26395.55|26395.55|0
1655208260000|2022-06-14 12:04:20|26402.32|26402.32|26405.85|26405.85|26405.85|26405.85|26398.78|26398.78|0
1655208280000|2022-06-14 12:04:40|26402.32|26402.32|26405.25|26405.25|26405.25|26405.25|26401.72|26401.72|0
1655208310000|2022-06-14 12:05:10|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|0
1655208320000|2022-06-14 12:05:20|26405.25|26405.25|26401.72|26401.72|26405.25|26405.25|26401.72|26401.72|0
1655208350000|2022-06-14 12:05:50|26394.65|26394.65|26394.65|26394.65|26394.65|26394.65|26394.65|26394.65|0
1655208360000|2022-06-14 12:06:00|26387.58|26387.58|26387.58|26387.58|26387.58|26387.58|26387.58|26387.58|0
1655208380000|2022-06-14 12:06:20|26384.04|26384.04|26384.04|26384.04|26384.04|26384.04|26384.04|26384.04|0
1655208390000|2022-06-14 12:06:30|26387.58|26387.58|26387.58|26387.58|26387.58|26387.58|26387.58|26387.58|0
1655208400000|2022-06-14 12:06:40|26391.11|26391.11|26394.65|26394.65|26394.65|26394.65|26387.58|26387.58|0
1655208410000|2022-06-14 12:06:50|26393.75|26393.75|26393.75|26393.75|26393.75|26393.75|26393.75|26393.75|0
1655208420000|2022-06-14 12:07:00|26393.34|26393.34|26393.34|26393.34|26393.34|26393.34|26393.34|26393.34|0
1655208430000|2022-06-14 12:07:10|26389.8|26389.8|26391|26391|26391|26391|26389.8|26389.8|0
1655208440000|2022-06-14 12:07:20|26394.54|26394.54|26391|26391|26394.54|26394.54|26391|26391|0
1655208470000|2022-06-14 12:07:50|26387.47|26387.47|26391|26391|26391|26391|26387.47|26387.47|0
1655208490000|2022-06-14 12:08:10|26398.07|26398.07|26398.07|26398.07|26398.07|26398.07|26398.07|26398.07|0
1655208500000|2022-06-14 12:08:20|26401.61|26401.61|26402.21|26402.21|26402.21|26402.21|26401.61|26401.61|0
1655208510000|2022-06-14 12:08:30|26401.31|26401.31|26397.77|26397.77|26401.31|26401.31|26397.77|26397.77|0
1655208520000|2022-06-14 12:08:40|26401.01|26401.01|26401.01|26401.01|26401.01|26401.01|26401.01|26401.01|0
1655208540000|2022-06-14 12:09:00|26397.47|26397.47|26393.94|26393.94|26397.47|26397.47|26393.94|26393.94|0
1655208550000|2022-06-14 12:09:10|26393.64|26393.64|26393.64|26393.64|26393.64|26393.64|26393.64|26393.64|0
1655208560000|2022-06-14 12:09:20|26397.17|26397.17|26393.64|26393.64|26397.17|26397.17|26393.64|26393.64|0
1655208570000|2022-06-14 12:09:30|26392.14|26392.14|26395.67|26395.67|26395.67|26395.67|26392.14|26392.14|0
1655208580000|2022-06-14 12:09:40|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|26395.97|0
1655208600000|2022-06-14 12:10:00|26392.44|26392.44|26392.44|26392.44|26392.44|26392.44|26392.44|26392.44|0
1655208610000|2022-06-14 12:10:10|26388.3|26388.3|26388.3|26388.3|26388.3|26388.3|26388.3|26388.3|0
1655208630000|2022-06-14 12:10:30|26384.77|26384.77|26384.77|26384.77|26384.77|26384.77|26384.77|26384.77|0
1655208640000|2022-06-14 12:10:40|26374.16|26374.16|26365.97|26365.97|26374.16|26374.16|26365.97|26365.97|0
1655208650000|2022-06-14 12:10:50|26369.51|26369.51|26369.51|26369.51|26369.51|26369.51|26369.51|26369.51|0
1655208660000|2022-06-14 12:11:00|26373.04|26373.04|26370.33|26370.33|26373.86|26373.86|26370.33|26370.33|0
1655208680000|2022-06-14 12:11:20|26366.79|26366.79|26363.26|26363.26|26366.79|26366.79|26363.26|26363.26|0
1655208690000|2022-06-14 12:11:30|26352.65|26352.65|26352.65|26352.65|26352.65|26352.65|26352.65|26352.65|0
1655208700000|2022-06-14 12:11:40|26348.22|26348.22|26348.22|26348.22|26348.22|26348.22|26348.22|26348.22|0
1655208710000|2022-06-14 12:11:50|26348.82|26348.82|26348.82|26348.82|26348.82|26348.82|26348.82|26348.82|0
1655208720000|2022-06-14 12:12:00|26352.35|26352.35|26352.95|26352.95|26352.95|26352.95|26352.35|26352.35|0
1655208740000|2022-06-14 12:12:20|26356.49|26356.49|26360.02|26360.02|26360.02|26360.02|26356.49|26356.49|0
1655208760000|2022-06-14 12:12:40|26356.49|26356.49|26338.81|26338.81|26356.49|26356.49|26338.81|26338.81|0
1655208770000|2022-06-14 12:12:50|26342.35|26342.35|26352.95|26352.95|26352.95|26352.95|26342.35|26342.35|0
1655208800000|2022-06-14 12:13:20|26345.88|26345.88|26345.88|26345.88|26345.88|26345.88|26345.88|26345.88|0
1655208810000|2022-06-14 12:13:30|26349.42|26349.42|26349.42|26349.42|26349.42|26349.42|26349.42|26349.42|0
1655208820000|2022-06-14 12:13:40|26349.72|26349.72|26349.72|26349.72|26349.72|26349.72|26349.72|26349.72|0
1655208830000|2022-06-14 12:13:50|26353.25|26353.25|26342.65|26342.65|26353.25|26353.25|26342.65|26342.65|0
1655208840000|2022-06-14 12:14:00|26344.45|26344.45|26346.85|26346.85|26346.85|26346.85|26344.45|26344.45|0
1655208850000|2022-06-14 12:14:10|26346.25|26346.25|26345.65|26345.65|26346.25|26346.25|26345.65|26345.65|0
1655208860000|2022-06-14 12:14:20|26345.95|26345.95|26345.65|26345.65|26345.95|26345.95|26345.65|26345.65|0
1655208890000|2022-06-14 12:14:50|26344.75|26344.75|26344.75|26344.75|26344.75|26344.75|26344.75|26344.75|0
1655208900000|2022-06-14 12:15:00|26348.29|26348.29|26348.59|26348.59|26348.59|26348.59|26348.29|26348.29|0
1655208920000|2022-06-14 12:15:20|26352.12|26352.12|26352.12|26352.12|26352.42|26352.42|26352.12|26352.12|0
1655208930000|2022-06-14 12:15:30|26345.05|26345.05|26345.05|26345.05|26345.05|26345.05|26345.05|26345.05|0
1655208940000|2022-06-14 12:15:40|26344.75|26344.75|26341.22|26341.22|26344.75|26344.75|26341.22|26341.22|0
1655208950000|2022-06-14 12:15:50|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|26337.68|0
1655208960000|2022-06-14 12:16:00|26337.38|26337.38|26337.38|26337.38|26337.38|26337.38|26337.38|26337.38|0
1655208970000|2022-06-14 12:16:10|26333.85|26333.85|26333.85|26333.85|26333.85|26333.85|26333.85|26333.85|0
1655209020000|2022-06-14 12:17:00|26334.15|26334.15|26344.75|26344.75|26344.75|26344.75|26334.15|26334.15|0
1655209030000|2022-06-14 12:17:10|26345.05|26345.05|26345.05|26345.05|26345.05|26345.05|26345.05|26345.05|0
1655209050000|2022-06-14 12:17:30|26355.66|26355.66|26355.66|26355.66|26355.66|26355.66|26355.66|26355.66|0
1655209080000|2022-06-14 12:18:00|26348.59|26348.59|26320.31|26320.31|26348.59|26348.59|26320.31|26320.31|0
1655209120000|2022-06-14 12:18:40|26319.46|26319.46|26319.46|26319.46|26319.46|26319.46|26319.46|26319.46|0
1655209140000|2022-06-14 12:19:00|26326.53|26326.53|26330.06|26330.06|26330.06|26330.06|26326.53|26326.53|0
1655209150000|2022-06-14 12:19:10|26326.53|26326.53|26326.83|26326.83|26326.83|26326.83|26326.53|26326.53|0
1655209160000|2022-06-14 12:19:20|26319.76|26319.76|26319.76|26319.76|26319.76|26319.76|26319.76|26319.76|0
1655209180000|2022-06-14 12:19:40|26320.06|26320.06|26320.06|26320.06|26320.06|26320.06|26320.06|26320.06|0
1655209210000|2022-06-14 12:20:10|26323.6|26323.6|26330.67|26330.67|26330.67|26330.67|26323.6|26323.6|0
1655209220000|2022-06-14 12:20:20|26334.2|26334.2|26334.2|26334.2|26334.2|26334.2|26334.2|26334.2|0
1655209240000|2022-06-14 12:20:40|26344.8|26344.8|26344.8|26344.8|26344.8|26344.8|26344.8|26344.8|0
1655209250000|2022-06-14 12:20:50|26345.11|26345.11|26345.41|26345.41|26345.41|26345.41|26345.11|26345.11|0
1655209280000|2022-06-14 12:21:20|26359.55|26359.55|26358.34|26358.34|26359.55|26359.55|26358.04|26358.04|0
1655209310000|2022-06-14 12:21:50|26357.44|26357.44|26357.44|26357.44|26357.44|26357.44|26357.44|26357.44|0
1655209340000|2022-06-14 12:22:20|26346.84|26346.84|26346.43|26346.43|26346.84|26346.84|26346.43|26346.43|0
1655209360000|2022-06-14 12:22:40|26325.22|26325.22|26332.29|26332.29|26332.29|26332.29|26325.22|26325.22|0
1655209370000|2022-06-14 12:22:50|26335.82|26335.82|26335.82|26335.82|26335.82|26335.82|26335.82|26335.82|0
1655209380000|2022-06-14 12:23:00|26335.52|26335.52|26335.52|26335.52|26335.52|26335.52|26335.52|26335.52|0
1655209430000|2022-06-14 12:23:50|26339.06|26339.06|26339.06|26339.06|26339.06|26339.06|26339.06|26339.06|0
1655209450000|2022-06-14 12:24:10|26331.99|26331.99|26324.51|26324.51|26331.99|26331.99|26324.51|26324.51|0
1655209480000|2022-06-14 12:24:40|26331.58|26331.58|26335.11|26335.11|26335.11|26335.11|26331.58|26331.58|0
1655209500000|2022-06-14 12:25:00|26342.18|26342.18|26342.48|26342.48|26342.48|26342.48|26342.18|26342.18|0
1655209510000|2022-06-14 12:25:10|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|0
1655209520000|2022-06-14 12:25:20|26335.41|26335.41|26335.41|26335.41|26335.41|26335.41|26335.41|26335.41|0
1655209530000|2022-06-14 12:25:30|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|26331.88|0
1655209570000|2022-06-14 12:26:10|26342.48|26342.48|26342.48|26342.48|26342.48|26342.48|26342.48|26342.48|0
1655209600000|2022-06-14 12:26:40|26342.78|26342.78|26342.78|26342.78|26342.78|26342.78|26342.78|26342.78|0
1655209610000|2022-06-14 12:26:50|26343.68|26343.68|26361.36|26361.36|26361.36|26361.36|26343.68|26343.68|0
1655209620000|2022-06-14 12:27:00|26357.82|26357.82|26357.82|26357.82|26357.82|26357.82|26357.82|26357.82|0
1655209650000|2022-06-14 12:27:30|26368.43|26368.43|26361.36|26361.36|26368.43|26368.43|26361.36|26361.36|0
1655209660000|2022-06-14 12:27:40|26364.89|26364.89|26354.29|26354.29|26364.89|26364.89|26354.29|26354.29|0
1655209670000|2022-06-14 12:27:50|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|26361.36|0
1655209730000|2022-06-14 12:28:50|26364.89|26364.89|26368.43|26368.43|26368.43|26368.43|26364.89|26364.89|0
1655209740000|2022-06-14 12:29:00|26371.96|26371.96|26371.96|26371.96|26371.96|26371.96|26371.96|26371.96|0
1655209760000|2022-06-14 12:29:20|26368.43|26368.43|26368.43|26368.43|26368.43|26368.43|26368.43|26368.43|0
1655209790000|2022-06-14 12:29:50|26368.13|26368.13|26357.11|26357.11|26368.13|26368.13|26357.11|26357.11|0
1655209800000|2022-06-14 12:30:00|26353.58|26353.58|26411.49|26411.49|26411.49|26411.49|26353.58|26353.58|0
1655209810000|2022-06-14 12:30:10|26412.69|26412.69|26402.09|26402.09|26412.69|26412.69|26402.09|26402.09|0
1655209820000|2022-06-14 12:30:20|26401.49|26401.49|26379.19|26379.19|26402.31|26402.31|26379.19|26379.19|0
1655209830000|2022-06-14 12:30:30|26378.7|26378.7|26367.74|26367.74|26378.7|26378.7|26367.74|26367.74|0
1655209840000|2022-06-14 12:30:40|26366.92|26366.92|26354.81|26354.81|26366.92|26366.92|26354.81|26354.81|0
1655209850000|2022-06-14 12:30:50|26354.51|26354.51|26350.56|26350.56|26354.51|26354.51|26350.56|26350.56|0
1655209870000|2022-06-14 12:31:10|26357.63|26357.63|26357.63|26357.63|26357.63|26357.63|26357.63|26357.63|0
1655209880000|2022-06-14 12:31:20|26361.17|26361.17|26361.47|26361.47|26361.47|26361.47|26361.17|26361.17|0
1655209890000|2022-06-14 12:31:30|26365|26365|26365.6|26365.6|26365.6|26365.6|26365|26365|0
1655209910000|2022-06-14 12:31:50|26372.67|26372.67|26390.35|26390.35|26390.35|26390.35|26372.67|26372.67|0
1655209920000|2022-06-14 12:32:00|26383.28|26383.28|26383.88|26383.88|26383.88|26383.88|26383.28|26383.28|0
1655209930000|2022-06-14 12:32:10|26384.24|26384.24|26384.24|26384.24|26384.24|26384.24|26384.24|26384.24|0
1655209940000|2022-06-14 12:32:20|26380.71|26380.71|26387.78|26387.78|26387.78|26387.78|26380.71|26380.71|0
1655209960000|2022-06-14 12:32:40|26398.38|26398.38|26398.38|26398.38|26398.38|26398.38|26398.38|26398.38|0
1655209970000|2022-06-14 12:32:50|26405.45|26405.45|26405.75|26405.75|26405.75|26405.75|26405.45|26405.45|0
1655209990000|2022-06-14 12:33:10|26398.68|26398.68|26398.68|26398.68|26398.68|26398.68|26398.68|26398.68|0
1655210020000|2022-06-14 12:33:40|26405.75|26405.75|26398.68|26398.68|26405.75|26405.75|26398.68|26398.68|0
1655210040000|2022-06-14 12:34:00|26405.75|26405.75|26395.15|26395.15|26405.75|26405.75|26395.15|26395.15|0
1655210070000|2022-06-14 12:34:30|26398.68|26398.68|26402.22|26402.22|26402.22|26402.22|26398.68|26398.68|0
1655210080000|2022-06-14 12:34:40|26405.75|26405.75|26405.75|26405.75|26405.75|26405.75|26405.75|26405.75|0
1655210100000|2022-06-14 12:35:00|26406.35|26406.35|26402.82|26402.82|26406.35|26406.35|26402.82|26402.82|0
1655210120000|2022-06-14 12:35:20|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|0
1655210130000|2022-06-14 12:35:30|26399.28|26399.28|26399.28|26399.28|26399.28|26399.28|26399.28|26399.28|0
1655210140000|2022-06-14 12:35:40|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|0
1655210180000|2022-06-14 12:36:20|26402.22|26402.22|26391.01|26391.01|26402.22|26402.22|26391.01|26391.01|0
1655210190000|2022-06-14 12:36:30|26383.94|26383.94|26380.41|26380.41|26383.94|26383.94|26380.41|26380.41|0
1655210200000|2022-06-14 12:36:40|26391.01|26391.01|26391.01|26391.01|26391.01|26391.01|26391.01|26391.01|0
1655210210000|2022-06-14 12:36:50|26401.62|26401.62|26408.09|26408.09|26408.09|26408.09|26401.02|26401.02|0
1655210230000|2022-06-14 12:37:10|26401.02|26401.02|26397.48|26397.48|26401.02|26401.02|26397.48|26397.48|0
1655210240000|2022-06-14 12:37:20|26390.41|26390.41|26390.41|26390.41|26390.41|26390.41|26390.41|26390.41|0
1655210280000|2022-06-14 12:38:00|26390.11|26390.11|26407.79|26407.79|26407.79|26407.79|26390.11|26390.11|0
1655210290000|2022-06-14 12:38:10|26400.72|26400.72|26400.72|26400.72|26400.72|26400.72|26400.72|26400.72|0
1655210300000|2022-06-14 12:38:20|26404.25|26404.25|26404.25|26404.25|26404.25|26404.25|26404.25|26404.25|0
1655210310000|2022-06-14 12:38:30|26404.55|26404.55|26404.55|26404.55|26404.55|26404.55|26404.55|26404.55|0
1655210330000|2022-06-14 12:38:50|26418.69|26418.69|26418.39|26418.39|26418.69|26418.69|26418.39|26418.39|0
1655210340000|2022-06-14 12:39:00|26425.46|26425.46|26425.46|26425.46|26425.46|26425.46|26425.46|26425.46|0
1655210360000|2022-06-14 12:39:20|26428.99|26428.99|26428.99|26428.99|26428.99|26428.99|26428.99|26428.99|0
1655210400000|2022-06-14 12:40:00|26432.53|26432.53|26431.93|26431.93|26432.53|26432.53|26431.93|26431.93|0
1655210410000|2022-06-14 12:40:10|26435.46|26435.46|26435.46|26435.46|26435.46|26435.46|26435.46|26435.46|0
1655210420000|2022-06-14 12:40:20|26439|26439|26439|26439|26439|26439|26439|26439|0
1655210430000|2022-06-14 12:40:30|26435.46|26435.46|26428.39|26428.39|26435.46|26435.46|26428.39|26428.39|0
1655210450000|2022-06-14 12:40:50|26431.93|26431.93|26439.6|26439.6|26439.6|26439.6|26431.93|26431.93|0
1655210470000|2022-06-14 12:41:10|26439.9|26439.9|26439.9|26439.9|26439.9|26439.9|26439.9|26439.9|0
1655210480000|2022-06-14 12:41:20|26440.14|26440.14|26440.14|26440.14|26440.14|26440.14|26440.14|26440.14|0
1655210490000|2022-06-14 12:41:30|26443.68|26443.68|26450.75|26450.75|26450.75|26450.75|26443.68|26443.68|0
1655210510000|2022-06-14 12:41:50|26461.35|26461.35|26468.42|26468.42|26468.42|26468.42|26461.35|26461.35|0
1655210520000|2022-06-14 12:42:00|26475.49|26475.49|26464.89|26464.89|26479.03|26479.03|26464.89|26464.89|0
1655210530000|2022-06-14 12:42:10|26457.82|26457.82|26453.68|26453.68|26457.82|26457.82|26453.68|26453.68|0
1655210540000|2022-06-14 12:42:20|26450.15|26450.15|26471.36|26471.36|26471.36|26471.36|26450.15|26450.15|0
1655210550000|2022-06-14 12:42:30|26474.89|26474.89|26476.12|26476.12|26478.43|26478.43|26474.89|26474.89|0
1655210570000|2022-06-14 12:42:50|26476.42|26476.42|26476.42|26476.42|26476.42|26476.42|26476.42|26476.42|0
1655210580000|2022-06-14 12:43:00|26469.35|26469.35|26458.75|26458.75|26469.35|26469.35|26458.75|26458.75|0
1655210600000|2022-06-14 12:43:20|26458.45|26458.45|26458.45|26458.45|26458.45|26458.45|26458.45|26458.45|0
1655210610000|2022-06-14 12:43:30|26476.12|26476.12|26469.05|26469.05|26476.12|26476.12|26469.05|26469.05|0
1655210620000|2022-06-14 12:43:40|26465.52|26465.52|26465.21|26465.21|26465.52|26465.52|26465.21|26465.21|0
1655210660000|2022-06-14 12:44:20|26458.14|26458.14|26457.84|26457.84|26458.14|26458.14|26457.84|26457.84|0
1655210690000|2022-06-14 12:44:50|26454.31|26454.31|26454.31|26454.31|26454.31|26454.31|26454.31|26454.31|0
1655210720000|2022-06-14 12:45:20|26440.17|26440.17|26440.17|26440.17|26440.17|26440.17|26440.17|26440.17|0
1655210750000|2022-06-14 12:45:50|26440.47|26440.47|26440.47|26440.47|26440.47|26440.47|26440.47|26440.47|0
1655210760000|2022-06-14 12:46:00|26429.87|26429.87|26429.87|26429.87|26429.87|26429.87|26429.87|26429.87|0
1655210770000|2022-06-14 12:46:10|26419.26|26419.26|26418.85|26418.85|26419.26|26419.26|26418.85|26418.85|0
1655210790000|2022-06-14 12:46:30|26422.39|26422.39|26425.92|26425.92|26425.92|26425.92|26422.39|26422.39|0
1655210800000|2022-06-14 12:46:40|26422.39|26422.39|26429.46|26429.46|26429.46|26429.46|26422.39|26422.39|0
1655210810000|2022-06-14 12:46:50|26422.39|26422.39|26422.39|26422.39|26422.39|26422.39|26422.39|26422.39|0
1655210820000|2022-06-14 12:47:00|26425.92|26425.92|26425.92|26425.92|26436.53|26436.53|26425.92|26425.92|0
1655210830000|2022-06-14 12:47:10|26418.85|26418.85|26417.35|26417.35|26418.85|26418.85|26417.35|26417.35|0
1655210850000|2022-06-14 12:47:30|26420.88|26420.88|26406.74|26406.74|26420.88|26420.88|26406.74|26406.74|0
1655210860000|2022-06-14 12:47:40|26403.21|26403.21|26399.67|26399.67|26403.21|26403.21|26399.67|26399.67|0
1655210890000|2022-06-14 12:48:10|26399.31|26399.31|26399.31|26399.31|26399.31|26399.31|26399.31|26399.31|0
1655210910000|2022-06-14 12:48:30|26399.61|26399.61|26399.61|26399.61|26399.61|26399.61|26399.61|26399.61|0
1655210970000|2022-06-14 12:49:30|26399.91|26399.91|26382.24|26382.24|26399.91|26399.91|26378.7|26378.7|0
1655210980000|2022-06-14 12:49:40|26385.77|26385.77|26385.77|26385.77|26385.77|26385.77|26385.77|26385.77|0
1655211000000|2022-06-14 12:50:00|26389.31|26389.31|26392.84|26392.84|26392.84|26392.84|26389.31|26389.31|0
1655211010000|2022-06-14 12:50:10|26396.38|26396.38|26396.38|26396.38|26396.38|26396.38|26396.38|26396.38|0
1655211020000|2022-06-14 12:50:20|26392.84|26392.84|26385.77|26385.77|26392.84|26392.84|26385.77|26385.77|0
1655211030000|2022-06-14 12:50:30|26382.24|26382.24|26382.24|26382.24|26382.24|26382.24|26382.24|26382.24|0
1655211060000|2022-06-14 12:51:00|26385.77|26385.77|26385.77|26385.77|26385.77|26385.77|26385.77|26385.77|0
1655211070000|2022-06-14 12:51:10|26386.07|26386.07|26392.73|26392.73|26392.73|26392.73|26386.07|26386.07|0
1655211080000|2022-06-14 12:51:20|26389.2|26389.2|26392.73|26392.73|26392.73|26392.73|26389.2|26389.2|0
1655211090000|2022-06-14 12:51:30|26396.27|26396.27|26396.27|26396.27|26396.27|26396.27|26396.27|26396.27|0
1655211100000|2022-06-14 12:51:40|26397.47|26397.47|26401|26401|26401|26401|26397.47|26397.47|0
1655211110000|2022-06-14 12:51:50|26408.07|26408.07|26408.07|26408.07|26408.07|26408.07|26408.07|26408.07|0
1655211170000|2022-06-14 12:52:50|26425.75|26425.75|26425.75|26425.75|26425.75|26425.75|26425.75|26425.75|0
1655211180000|2022-06-14 12:53:00|26425.87|26425.87|26425.57|26425.57|26425.87|26425.87|26425.57|26425.57|0
1655211190000|2022-06-14 12:53:10|26432.64|26432.64|26436.17|26436.17|26436.17|26436.17|26432.64|26432.64|0
1655211210000|2022-06-14 12:53:30|26436.47|26436.47|26447.08|26447.08|26447.08|26447.08|26436.47|26436.47|0
1655211230000|2022-06-14 12:53:50|26443.54|26443.54|26443.54|26443.54|26443.54|26443.54|26443.54|26443.54|0
1655211240000|2022-06-14 12:54:00|26443.24|26443.24|26439.71|26439.71|26443.24|26443.24|26439.71|26439.71|0
1655211250000|2022-06-14 12:54:10|26438.51|26438.51|26438.81|26438.81|26438.81|26438.81|26438.51|26438.51|0
1655211290000|2022-06-14 12:54:50|26431.74|26431.74|26431.74|26431.74|26431.74|26431.74|26431.74|26431.74|0
1655211320000|2022-06-14 12:55:20|26442.34|26442.34|26442.34|26442.34|26442.34|26442.34|26442.34|26442.34|0
1655211330000|2022-06-14 12:55:30|26428.2|26428.2|26428.2|26428.2|26428.2|26428.2|26428.2|26428.2|0
1655211350000|2022-06-14 12:55:50|26427.84|26427.84|26427.84|26427.84|26427.84|26427.84|26427.84|26427.84|0
1655211360000|2022-06-14 12:56:00|26417.24|26417.24|26417.24|26417.24|26417.24|26417.24|26417.24|26417.24|0
1655211370000|2022-06-14 12:56:10|26420.77|26420.77|26420.77|26420.77|26420.77|26420.77|26420.77|26420.77|0
1655211390000|2022-06-14 12:56:30|26424.31|26424.31|26427.84|26427.84|26427.84|26427.84|26424.31|26424.31|0
1655211430000|2022-06-14 12:57:10|26441.98|26441.98|26445.51|26445.51|26452.58|26452.58|26441.98|26441.98|0
1655211440000|2022-06-14 12:57:20|26449.05|26449.05|26449.65|26449.65|26449.65|26449.65|26449.05|26449.05|0
1655211470000|2022-06-14 12:57:50|26453.19|26453.19|26453.19|26453.19|26453.19|26453.19|26453.19|26453.19|0
1655211500000|2022-06-14 12:58:20|26452.88|26452.88|26452.88|26452.88|26452.88|26452.88|26452.88|26452.88|0
1655211530000|2022-06-14 12:58:50|26452.28|26452.28|26452.28|26452.28|26452.28|26452.28|26452.28|26452.28|0
1655211540000|2022-06-14 12:59:00|26455.82|26455.82|26455.82|26455.82|26462.89|26462.89|26455.82|26455.82|0
1655211550000|2022-06-14 12:59:10|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|26459.35|0
1655211560000|2022-06-14 12:59:20|26458.75|26458.75|26458.75|26458.75|26458.75|26458.75|26458.75|26458.75|0
1655211580000|2022-06-14 12:59:40|26451.68|26451.68|26448.15|26448.15|26451.68|26451.68|26448.15|26448.15|0
1655211590000|2022-06-14 12:59:50|26444.61|26444.61|26430.47|26430.47|26444.61|26444.61|26430.47|26430.47|0
1655211600000|2022-06-14 13:00:00|26429.87|26429.87|26429.22|26429.22|26429.87|26429.87|26429.22|26429.22|0
1655211620000|2022-06-14 13:00:20|26425.69|26425.69|26425.69|26425.69|26425.69|26425.69|26425.69|26425.69|0
1655211650000|2022-06-14 13:00:50|26415.08|26415.08|26415.08|26415.08|26415.08|26415.08|26415.08|26415.08|0
1655211660000|2022-06-14 13:01:00|26422.15|26422.15|26423.05|26423.05|26423.05|26423.05|26422.15|26422.15|0
1655211680000|2022-06-14 13:01:20|26419.52|26419.52|26419.52|26419.52|26419.52|26419.52|26419.52|26419.52|0
1655211690000|2022-06-14 13:01:30|26412.45|26412.45|26412.45|26412.45|26412.45|26412.45|26412.45|26412.45|0
1655211700000|2022-06-14 13:01:40|26408.91|26408.91|26408.91|26408.91|26408.91|26408.91|26408.91|26408.91|0
1655211710000|2022-06-14 13:01:50|26405.38|26405.38|26405.38|26405.38|26405.38|26405.38|26405.38|26405.38|0
1655211720000|2022-06-14 13:02:00|26408.91|26408.91|26408.91|26408.91|26408.91|26408.91|26408.91|26408.91|0
1655211730000|2022-06-14 13:02:10|26405.38|26405.38|26405.38|26405.38|26405.38|26405.38|26405.38|26405.38|0
1655211750000|2022-06-14 13:02:30|26401.84|26401.84|26405.38|26405.38|26405.38|26405.38|26401.84|26401.84|0
1655211760000|2022-06-14 13:02:40|26394.77|26394.77|26394.77|26394.77|26394.77|26394.77|26394.77|26394.77|0
1655211770000|2022-06-14 13:02:50|26391.24|26391.24|26391.24|26391.24|26391.24|26391.24|26391.24|26391.24|0
1655211780000|2022-06-14 13:03:00|26380.63|26380.63|26380.63|26380.63|26380.63|26380.63|26380.63|26380.63|0
1655211810000|2022-06-14 13:03:30|26377.1|26377.1|26357.92|26357.92|26377.1|26377.1|26357.92|26357.92|0
1655211820000|2022-06-14 13:03:40|26358.52|26358.52|26359.72|26359.72|26359.72|26359.72|26358.52|26358.52|0
1655211830000|2022-06-14 13:03:50|26363.26|26363.26|26363.26|26363.26|26363.26|26363.26|26363.26|26363.26|0
1655211840000|2022-06-14 13:04:00|26377.4|26377.4|26373.86|26373.86|26377.4|26377.4|26373.86|26373.86|0
1655211860000|2022-06-14 13:04:20|26380.93|26380.93|26380.93|26380.93|26380.93|26380.93|26380.93|26380.93|0
1655211870000|2022-06-14 13:04:30|26381.23|26381.23|26381.23|26381.23|26381.23|26381.23|26381.23|26381.23|0
1655211880000|2022-06-14 13:04:40|26370.63|26370.63|26370.63|26370.63|26370.63|26370.63|26370.63|26370.63|0
1655211890000|2022-06-14 13:04:50|26367.09|26367.09|26360.02|26360.02|26367.09|26367.09|26360.02|26360.02|0
1655211910000|2022-06-14 13:05:10|26356.49|26356.49|26356.49|26356.49|26356.49|26356.49|26356.49|26356.49|0
1655211920000|2022-06-14 13:05:20|26360.02|26360.02|26360.02|26360.02|26363.56|26363.56|26360.02|26360.02|0
1655211930000|2022-06-14 13:05:30|26356.49|26356.49|26360.02|26360.02|26360.02|26360.02|26356.49|26356.49|0
1655211940000|2022-06-14 13:05:40|26359.42|26359.42|26359.42|26359.42|26359.42|26359.42|26359.42|26359.42|0
1655211950000|2022-06-14 13:05:50|26338.21|26338.21|26337.2|26337.2|26338.21|26338.21|26333.67|26333.67|0
1655211960000|2022-06-14 13:06:00|26337.8|26337.8|26338.71|26338.71|26338.71|26338.71|26337.8|26337.8|0
1655211970000|2022-06-14 13:06:10|26339.31|26339.31|26342.84|26342.84|26342.84|26342.84|26339.31|26339.31|0
1655211980000|2022-06-14 13:06:20|26335.77|26335.77|26332.24|26332.24|26339.31|26339.31|26332.24|26332.24|0
1655211990000|2022-06-14 13:06:30|26328.7|26328.7|26321.63|26321.63|26328.7|26328.7|26321.63|26321.63|0
1655212000000|2022-06-14 13:06:40|26325.17|26325.17|26332.24|26332.24|26332.24|26332.24|26321.63|26321.63|0
1655212010000|2022-06-14 13:06:50|26335.77|26335.77|26339.31|26339.31|26339.31|26339.31|26335.77|26335.77|0
1655212030000|2022-06-14 13:07:10|26346.38|26346.38|26346.38|26346.38|26346.38|26346.38|26346.38|26346.38|0
1655212050000|2022-06-14 13:07:30|26353.45|26353.45|26353.45|26353.45|26353.45|26353.45|26353.45|26353.45|0
1655212060000|2022-06-14 13:07:40|26339.31|26339.31|26335.77|26335.77|26339.31|26339.31|26335.77|26335.77|0
1655212070000|2022-06-14 13:07:50|26335.17|26335.17|26335.17|26335.17|26335.17|26335.17|26335.17|26335.17|0
1655212080000|2022-06-14 13:08:00|26321.03|26321.03|26331.64|26331.64|26331.64|26331.64|26321.03|26321.03|0
1655212090000|2022-06-14 13:08:10|26324.57|26324.57|26335.47|26335.47|26339.01|26339.01|26324.57|26324.57|0
1655212100000|2022-06-14 13:08:20|26335.17|26335.17|26328.1|26328.1|26335.17|26335.17|26328.1|26328.1|0
1655212110000|2022-06-14 13:08:30|26335.17|26335.17|26321.03|26321.03|26335.17|26335.17|26321.03|26321.03|0
1655212120000|2022-06-14 13:08:40|26328.1|26328.1|26328.1|26328.1|26328.1|26328.1|26328.1|26328.1|0
1655212140000|2022-06-14 13:09:00|26324.57|26324.57|26328.1|26328.1|26331.64|26331.64|26324.57|26324.57|0
1655212170000|2022-06-14 13:09:30|26328.4|26328.4|26328.4|26328.4|26328.4|26328.4|26328.4|26328.4|0
1655212180000|2022-06-14 13:09:40|26342.54|26342.54|26339.01|26339.01|26342.54|26342.54|26339.01|26339.01|0
1655212200000|2022-06-14 13:10:00|26349.61|26349.61|26353.15|26353.15|26353.15|26353.15|26349.61|26349.61|0
1655212210000|2022-06-14 13:10:10|26346.08|26346.08|26346.08|26346.08|26346.08|26346.08|26346.08|26346.08|0
1655212220000|2022-06-14 13:10:20|26353.15|26353.15|26346.08|26346.08|26353.15|26353.15|26346.08|26346.08|0
1655212230000|2022-06-14 13:10:30|26342.54|26342.54|26342.54|26342.54|26342.54|26342.54|26342.54|26342.54|0
1655212250000|2022-06-14 13:10:50|26339.01|26339.01|26346.08|26346.08|26346.08|26346.08|26339.01|26339.01|0
1655212260000|2022-06-14 13:11:00|26335.47|26335.47|26339.01|26339.01|26339.01|26339.01|26331.94|26331.94|0
1655212270000|2022-06-14 13:11:10|26342.54|26342.54|26363.75|26363.75|26363.75|26363.75|26342.54|26342.54|0
1655212280000|2022-06-14 13:11:20|26360.22|26360.22|26356.68|26356.68|26360.22|26360.22|26356.68|26356.68|0
1655212300000|2022-06-14 13:11:40|26360.22|26360.22|26360.22|26360.22|26360.22|26360.22|26360.22|26360.22|0
1655212310000|2022-06-14 13:11:50|26367.29|26367.29|26367.29|26367.29|26367.29|26367.29|26367.29|26367.29|0
1655212360000|2022-06-14 13:12:40|26370.82|26370.82|26370.82|26370.82|26370.82|26370.82|26370.82|26370.82|0
1655212380000|2022-06-14 13:13:00|26381.43|26381.43|26381.43|26381.43|26381.43|26381.43|26381.43|26381.43|0
1655212390000|2022-06-14 13:13:10|26374.36|26374.36|26374.36|26374.36|26374.36|26374.36|26366.88|26366.88|0
1655212420000|2022-06-14 13:13:40|26384.96|26384.96|26374.36|26374.36|26384.96|26384.96|26374.36|26374.36|0
1655212450000|2022-06-14 13:14:10|26374.84|26374.84|26374.84|26374.84|26374.84|26374.84|26374.84|26374.84|0
1655212480000|2022-06-14 13:14:40|26371.3|26371.3|26371.3|26371.3|26371.3|26371.3|26371.3|26371.3|0
1655212490000|2022-06-14 13:14:50|26371.61|26371.61|26371|26371|26371.61|26371.61|26371|26371|0
1655212500000|2022-06-14 13:15:00|26381.61|26381.61|26381.61|26381.61|26381.91|26381.91|26381.61|26381.61|0
1655212510000|2022-06-14 13:15:10|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|0
1655212580000|2022-06-14 13:16:20|26406.35|26406.35|26406.35|26406.35|26406.35|26406.35|26406.35|26406.35|0
1655212590000|2022-06-14 13:16:30|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|26402.82|0
1655212600000|2022-06-14 13:16:40|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|0
1655212610000|2022-06-14 13:16:50|26399.28|26399.28|26391.8|26391.8|26399.28|26399.28|26391.8|26391.8|0
1655212620000|2022-06-14 13:17:00|26392.21|26392.21|26392.51|26392.51|26395.75|26395.75|26392.21|26392.21|0
1655212640000|2022-06-14 13:17:20|26399.58|26399.58|26403.12|26403.12|26403.12|26403.12|26399.58|26399.58|0
1655212670000|2022-06-14 13:17:50|26399.58|26399.58|26396.05|26396.05|26399.58|26399.58|26396.05|26396.05|0
1655212700000|2022-06-14 13:18:20|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|26395.75|0
1655212720000|2022-06-14 13:18:40|26392.21|26392.21|26392.21|26392.21|26392.21|26392.21|26392.21|26392.21|0
1655212730000|2022-06-14 13:18:50|26385.14|26385.14|26381.61|26381.61|26385.14|26385.14|26381.61|26381.61|0
1655212760000|2022-06-14 13:19:20|26378.07|26378.07|26381.61|26381.61|26381.61|26381.61|26371|26371|0
1655212800000|2022-06-14 13:20:00|26385.14|26385.14|26385.14|26385.14|26385.14|26385.14|26385.14|26385.14|0
1655212810000|2022-06-14 13:20:10|26381.61|26381.61|26381.61|26381.61|26381.61|26381.61|26381.61|26381.61|0
1655212830000|2022-06-14 13:20:30|26385.14|26385.14|26388.68|26388.68|26388.68|26388.68|26385.14|26385.14|0
1655212840000|2022-06-14 13:20:40|26381.61|26381.61|26385.14|26385.14|26385.14|26385.14|26381.61|26381.61|0
1655212850000|2022-06-14 13:20:50|26374.54|26374.54|26371|26371|26374.54|26374.54|26371|26371|0
1655212870000|2022-06-14 13:21:10|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|0
1655212890000|2022-06-14 13:21:30|26371|26371|26371|26371|26371|26371|26371|26371|0
1655212900000|2022-06-14 13:21:40|26374.54|26374.54|26367.47|26367.47|26374.54|26374.54|26367.47|26367.47|0
1655212920000|2022-06-14 13:22:00|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|26374.54|0
1655212940000|2022-06-14 13:22:20|26374.84|26374.84|26374.84|26374.84|26374.84|26374.84|26374.54|26374.54|0
1655212970000|2022-06-14 13:22:50|26388.98|26388.98|26385.44|26385.44|26388.98|26388.98|26385.44|26385.44|0
1655213000000|2022-06-14 13:23:20|26388.98|26388.98|26392.51|26392.51|26392.51|26392.51|26388.98|26388.98|0
1655213010000|2022-06-14 13:23:30|26396.05|26396.05|26396.05|26396.05|26396.05|26396.05|26396.05|26396.05|0
1655213040000|2022-06-14 13:24:00|26392.51|26392.51|26403.12|26403.12|26403.12|26403.12|26392.51|26392.51|0
1655213050000|2022-06-14 13:24:10|26413.72|26413.72|26413.72|26413.72|26413.72|26413.72|26413.72|26413.72|0
1655213060000|2022-06-14 13:24:20|26417.26|26417.26|26417.56|26417.56|26417.56|26417.56|26417.26|26417.26|0
1655213070000|2022-06-14 13:24:30|26428.16|26428.16|26428.16|26428.16|26428.16|26428.16|26428.16|26428.16|0
1655213080000|2022-06-14 13:24:40|26431.7|26431.7|26431.7|26431.7|26431.7|26431.7|26431.7|26431.7|0
1655213100000|2022-06-14 13:25:00|26435.23|26435.23|26438.77|26438.77|26438.77|26438.77|26435.23|26435.23|0
1655213110000|2022-06-14 13:25:10|26442.3|26442.3|26442.3|26442.3|26442.3|26442.3|26442.3|26442.3|0
1655213120000|2022-06-14 13:25:20|26442.42|26442.42|26445.96|26445.96|26449.49|26449.49|26442.42|26442.42|0
1655213140000|2022-06-14 13:25:40|26442.42|26442.42|26438.89|26438.89|26442.42|26442.42|26438.89|26438.89|0
1655213150000|2022-06-14 13:25:50|26439.71|26439.71|26439|26439|26439.71|26439.71|26439|26439|0
1655213160000|2022-06-14 13:26:00|26442.53|26442.53|26449.6|26449.6|26449.6|26449.6|26442.53|26442.53|0
1655213180000|2022-06-14 13:26:20|26446.07|26446.07|26446.07|26446.07|26446.07|26446.07|26446.07|26446.07|0
1655213190000|2022-06-14 13:26:30|26446.37|26446.37|26446.37|26446.37|26446.37|26446.37|26446.37|26446.37|0
1655213200000|2022-06-14 13:26:40|26449.9|26449.9|26449.9|26449.9|26449.9|26449.9|26449.9|26449.9|0
1655213210000|2022-06-14 13:26:50|26456.97|26456.97|26446.37|26446.37|26456.97|26456.97|26446.37|26446.37|0
1655213220000|2022-06-14 13:27:00|26446.07|26446.07|26446.07|26446.07|26446.07|26446.07|26446.07|26446.07|0
1655213230000|2022-06-14 13:27:10|26442.53|26442.53|26421.32|26421.32|26442.53|26442.53|26421.32|26421.32|0
1655213240000|2022-06-14 13:27:20|26424.86|26424.86|26424.86|26424.86|26424.86|26424.86|26421.32|26421.32|0
1655213250000|2022-06-14 13:27:30|26421.32|26421.32|26417.38|26417.38|26421.32|26421.32|26417.38|26417.38|0
1655213270000|2022-06-14 13:27:50|26410.31|26410.31|26410.31|26410.31|26410.31|26410.31|26410.31|26410.31|0
1655213280000|2022-06-14 13:28:00|26409.9|26409.9|26409.9|26409.9|26409.9|26409.9|26409.49|26409.49|0
1655213290000|2022-06-14 13:28:10|26409.6|26409.6|26388.39|26388.39|26409.6|26409.6|26388.39|26388.39|0
1655213300000|2022-06-14 13:28:20|26391.92|26391.92|26391.92|26391.92|26391.92|26391.92|26391.92|26391.92|0
1655213310000|2022-06-14 13:28:30|26384.86|26384.86|26381.32|26381.32|26384.86|26384.86|26381.32|26381.32|0
1655213330000|2022-06-14 13:28:50|26391.92|26391.92|26384.86|26384.86|26402.53|26402.53|26384.86|26384.86|0
1655213340000|2022-06-14 13:29:00|26391.92|26391.92|26388.39|26388.39|26391.92|26391.92|26388.39|26388.39|0
1655213350000|2022-06-14 13:29:10|26395.46|26395.46|26388.39|26388.39|26395.46|26395.46|26388.39|26388.39|0
1655213370000|2022-06-14 13:29:30|26391.92|26391.92|26391.92|26391.92|26391.92|26391.92|26391.92|26391.92|0
1655213390000|2022-06-14 13:29:50|26406.06|26406.06|26388.39|26388.39|26406.06|26406.06|26388.39|26388.39|0
1655213400000|2022-06-14 13:30:00|26377.79|26377.79|26377.79|26377.79|26377.79|26377.79|26374.25|26374.25|0
1655213410000|2022-06-14 13:30:10|26370.72|26370.72|26391.92|26391.92|26391.92|26391.92|26363.65|26363.65|0
1655213420000|2022-06-14 13:30:20|26384.86|26384.86|26367.18|26367.18|26384.86|26384.86|26367.18|26367.18|0
1655213430000|2022-06-14 13:30:30|26366.36|26366.36|26362.83|26362.83|26366.36|26366.36|26362.83|26362.83|0
1655213440000|2022-06-14 13:30:40|26362.42|26362.42|26355.35|26355.35|26365.95|26365.95|26355.35|26355.35|0
1655213450000|2022-06-14 13:30:50|26362.42|26362.42|26355.35|26355.35|26362.42|26362.42|26355.35|26355.35|0
1655213460000|2022-06-14 13:31:00|26351.81|26351.81|26322.82|26322.82|26351.81|26351.81|26322.82|26322.82|0
1655213470000|2022-06-14 13:31:10|26322.52|26322.52|26325.46|26325.46|26343.43|26343.43|26322.52|26322.52|0
1655213480000|2022-06-14 13:31:20|26328.99|26328.99|26337.26|26337.26|26337.26|26337.26|26324.85|26324.85|0
1655213490000|2022-06-14 13:31:30|26336.96|26336.96|26326.66|26326.66|26336.96|26336.96|26322.82|26322.82|0
1655213500000|2022-06-14 13:31:40|26330.19|26330.19|26337.26|26337.26|26337.26|26337.26|26330.19|26330.19|0
1655213510000|2022-06-14 13:31:50|26340.8|26340.8|26340.8|26340.8|26340.8|26340.8|26340.8|26340.8|0
1655213520000|2022-06-14 13:32:00|26341.1|26341.1|26344.93|26344.93|26344.93|26344.93|26341.1|26341.1|0
1655213530000|2022-06-14 13:32:10|26345.53|26345.53|26364.76|26364.76|26368.3|26368.3|26345.53|26345.53|0
1655213540000|2022-06-14 13:32:20|26354.16|26354.16|26342.35|26342.35|26354.16|26354.16|26342.35|26342.35|0
1655213550000|2022-06-14 13:32:30|26338.82|26338.82|26327.91|26327.91|26338.82|26338.82|26327.91|26327.91|0
1655213560000|2022-06-14 13:32:40|26324.38|26324.38|26334.68|26334.68|26334.98|26334.98|26324.38|26324.38|0
1655213570000|2022-06-14 13:32:50|26338.21|26338.21|26338.21|26338.21|26341.75|26341.75|26338.21|26338.21|0
1655213580000|2022-06-14 13:33:00|26334.68|26334.68|26331.14|26331.14|26334.68|26334.68|26331.14|26331.14|0
1655213590000|2022-06-14 13:33:10|26341.75|26341.75|26334.68|26334.68|26341.75|26341.75|26334.68|26334.68|0
1655213600000|2022-06-14 13:33:20|26338.21|26338.21|26338.21|26338.21|26341.75|26341.75|26338.21|26338.21|0
1655213610000|2022-06-14 13:33:30|26348.82|26348.82|26350.32|26350.32|26350.32|26350.32|26348.82|26348.82|0
1655213620000|2022-06-14 13:33:40|26364.46|26364.46|26364.46|26364.46|26364.46|26364.46|26364.46|26364.46|0
1655213630000|2022-06-14 13:33:50|26378.6|26378.6|26379.5|26379.5|26379.5|26379.5|26378.6|26378.6|0
1655213640000|2022-06-14 13:34:00|26383.04|26383.04|26386.57|26386.57|26386.57|26386.57|26383.04|26383.04|0
1655213650000|2022-06-14 13:34:10|26386.16|26386.16|26382.63|26382.63|26389.7|26389.7|26382.63|26382.63|0
1655213660000|2022-06-14 13:34:20|26379.09|26379.09|26375.56|26375.56|26379.09|26379.09|26375.56|26375.56|0
1655213670000|2022-06-14 13:34:30|26372.02|26372.02|26368.49|26368.49|26372.02|26372.02|26368.49|26368.49|0
1655213680000|2022-06-14 13:34:40|26386.16|26386.16|26379.09|26379.09|26386.16|26386.16|26379.09|26379.09|0
1655213690000|2022-06-14 13:34:50|26386.16|26386.16|26386.16|26386.16|26386.16|26386.16|26386.16|26386.16|0
1655213700000|2022-06-14 13:35:00|26387.06|26387.06|26379.69|26379.69|26387.06|26387.06|26376.16|26376.16|0
1655213720000|2022-06-14 13:35:20|26376.16|26376.16|26375.86|26375.86|26376.16|26376.16|26375.86|26375.86|0
1655213730000|2022-06-14 13:35:30|26382.93|26382.93|26390.3|26390.3|26390.3|26390.3|26382.93|26382.93|0
1655213740000|2022-06-14 13:35:40|26397.37|26397.37|26404.44|26404.44|26404.44|26404.44|26397.37|26397.37|0
1655213750000|2022-06-14 13:35:50|26390.3|26390.3|26386.76|26386.76|26390.3|26390.3|26386.76|26386.76|0
1655213780000|2022-06-14 13:36:20|26372.62|26372.62|26372.62|26372.62|26372.62|26372.62|26372.62|26372.62|0
1655213800000|2022-06-14 13:36:40|26362.02|26362.02|26353.34|26353.34|26362.02|26362.02|26353.34|26353.34|0
1655213810000|2022-06-14 13:36:50|26352.74|26352.74|26356.57|26356.57|26356.57|26356.57|26349.2|26349.2|0
1655213820000|2022-06-14 13:37:00|26360.11|26360.11|26360.41|26360.41|26360.41|26360.41|26360.11|26360.11|0
1655213830000|2022-06-14 13:37:10|26363.94|26363.94|26363.53|26363.53|26363.94|26363.94|26363.53|26363.53|0
1655213840000|2022-06-14 13:37:20|26360|26360|26360|26360|26360|26360|26360|26360|0
1655213860000|2022-06-14 13:37:40|26356.46|26356.46|26363.53|26363.53|26363.53|26363.53|26356.46|26356.46|0
1655213870000|2022-06-14 13:37:50|26364.43|26364.43|26364.43|26364.43|26364.43|26364.43|26364.43|26364.43|0
1655213880000|2022-06-14 13:38:00|26367.97|26367.97|26367.97|26367.97|26367.97|26367.97|26367.97|26367.97|0
1655213890000|2022-06-14 13:38:10|26375.04|26375.04|26371.5|26371.5|26375.04|26375.04|26371.5|26371.5|0
1655213900000|2022-06-14 13:38:20|26367.97|26367.97|26364.13|26364.13|26367.97|26367.97|26364.13|26364.13|0
1655213910000|2022-06-14 13:38:30|26357.06|26357.06|26357.06|26357.06|26364.13|26364.13|26357.06|26357.06|0
1655213920000|2022-06-14 13:38:40|26357.36|26357.36|26360.9|26360.9|26360.9|26360.9|26357.36|26357.36|0
1655213930000|2022-06-14 13:38:50|26361.31|26361.31|26362.54|26362.54|26362.54|26362.54|26361.31|26361.31|0
1655213940000|2022-06-14 13:39:00|26359|26359|26359|26359|26359|26359|26359|26359|0
1655213950000|2022-06-14 13:39:10|26362.54|26362.54|26351.93|26351.93|26362.54|26362.54|26351.93|26351.93|0
1655213960000|2022-06-14 13:39:20|26359|26359|26366.07|26366.07|26366.07|26366.07|26359|26359|0
1655213970000|2022-06-14 13:39:30|26359|26359|26347.8|26347.8|26359|26359|26347.8|26347.8|0
1655213980000|2022-06-14 13:39:40|26347.2|26347.2|26347.5|26347.5|26347.5|26347.5|26346.9|26346.9|0
1655213990000|2022-06-14 13:39:50|26354.57|26354.57|26342.46|26342.46|26354.57|26354.57|26342.46|26342.46|0
1655214000000|2022-06-14 13:40:00|26345.99|26345.99|26335.39|26335.39|26349.53|26349.53|26335.39|26335.39|0
1655214010000|2022-06-14 13:40:10|26331.85|26331.85|26338.92|26338.92|26338.92|26338.92|26331.85|26331.85|0
1655214030000|2022-06-14 13:40:30|26335.39|26335.39|26331.44|26331.44|26335.39|26335.39|26331.44|26331.44|0
1655214040000|2022-06-14 13:40:40|26320.84|26320.84|26337.91|26337.91|26337.91|26337.91|26320.84|26320.84|0
1655214050000|2022-06-14 13:40:50|26330.84|26330.84|26330.84|26330.84|26330.84|26330.84|26330.84|26330.84|0
1655214060000|2022-06-14 13:41:00|26327.31|26327.31|26334.38|26334.38|26334.38|26334.38|26327.31|26327.31|0
1655214070000|2022-06-14 13:41:10|26327.31|26327.31|26327.61|26327.61|26334.68|26334.68|26327.31|26327.31|0
1655214080000|2022-06-14 13:41:20|26338.21|26338.21|26327.61|26327.61|26338.21|26338.21|26327.61|26327.61|0
1655214090000|2022-06-14 13:41:30|26324.07|26324.07|26324.07|26324.07|26324.07|26324.07|26324.07|26324.07|0
1655214100000|2022-06-14 13:41:40|26323.17|26323.17|26326.71|26326.71|26326.71|26326.71|26323.17|26323.17|0
1655214110000|2022-06-14 13:41:50|26323.17|26323.17|26319.34|26319.34|26323.17|26323.17|26319.34|26319.34|0
1655214120000|2022-06-14 13:42:00|26326.41|26326.41|26326|26326|26326.41|26326.41|26326|26326|0
1655214140000|2022-06-14 13:42:20|26322.46|26322.46|26318.93|26318.93|26326|26326|26318.93|26318.93|0
1655214150000|2022-06-14 13:42:30|26326|26326|26347.92|26347.92|26347.92|26347.92|26326|26326|0
1655214160000|2022-06-14 13:42:40|26340.85|26340.85|26351.75|26351.75|26362.36|26362.36|26340.85|26340.85|0
1655214170000|2022-06-14 13:42:50|26348.22|26348.22|26344.68|26344.68|26351.75|26351.75|26344.68|26344.68|0
1655214180000|2022-06-14 13:43:00|26344.98|26344.98|26359.12|26359.12|26369.73|26369.73|26344.98|26344.98|0
1655214190000|2022-06-14 13:43:10|26355.59|26355.59|26355.59|26355.59|26355.59|26355.59|26355.59|26355.59|0
1655214200000|2022-06-14 13:43:20|26362.66|26362.66|26369.73|26369.73|26369.73|26369.73|26362.66|26362.66|0
1655214210000|2022-06-14 13:43:30|26366.19|26366.19|26355.23|26355.23|26366.19|26366.19|26355.23|26355.23|0
1655214220000|2022-06-14 13:43:40|26351.69|26351.69|26358.76|26358.76|26358.76|26358.76|26351.69|26351.69|0
1655214230000|2022-06-14 13:43:50|26351.69|26351.69|26351.69|26351.69|26351.69|26351.69|26351.69|26351.69|0
1655214240000|2022-06-14 13:44:00|26362.3|26362.3|26372.9|26372.9|26372.9|26372.9|26351.69|26351.69|0
1655214250000|2022-06-14 13:44:10|26373.72|26373.72|26356.45|26356.45|26373.72|26373.72|26356.45|26356.45|0
1655214260000|2022-06-14 13:44:20|26367.06|26367.06|26366.16|26366.16|26367.06|26367.06|26352.02|26352.02|0
1655214270000|2022-06-14 13:44:30|26366.28|26366.28|26355.07|26355.07|26366.28|26366.28|26355.07|26355.07|0
1655214290000|2022-06-14 13:44:50|26354.66|26354.66|26354.25|26354.25|26354.66|26354.66|26354.25|26354.25|0
1655214300000|2022-06-14 13:45:00|26350.72|26350.72|26350.72|26350.72|26350.72|26350.72|26340.11|26340.11|0
1655214310000|2022-06-14 13:45:10|26340.11|26340.11|26343.65|26343.65|26350.72|26350.72|26340.11|26340.11|0
1655214320000|2022-06-14 13:45:20|26347.18|26347.18|26347.18|26347.18|26347.18|26347.18|26340.11|26340.11|0
1655214330000|2022-06-14 13:45:30|26343.65|26343.65|26350.72|26350.72|26350.72|26350.72|26343.65|26343.65|0
1655214340000|2022-06-14 13:45:40|26361.32|26361.32|26364.86|26364.86|26364.86|26364.86|26361.32|26361.32|0
1655214350000|2022-06-14 13:45:50|26354.25|26354.25|26354.25|26354.25|26354.25|26354.25|26354.25|26354.25|0
1655214360000|2022-06-14 13:46:00|26354.55|26354.55|26354.55|26354.55|26354.55|26354.55|26351.02|26351.02|0
1655214370000|2022-06-14 13:46:10|26351.02|26351.02|26354.25|26354.25|26354.25|26354.25|26350.72|26350.72|0
1655214380000|2022-06-14 13:46:20|26357.79|26357.79|26354.25|26354.25|26357.79|26357.79|26354.25|26354.25|0
1655214390000|2022-06-14 13:46:30|26368.39|26368.39|26368.39|26368.39|26368.39|26368.39|26368.39|26368.39|0
1655214400000|2022-06-14 13:46:40|26379|26379|26394.04|26394.04|26394.04|26394.04|26379|26379|0
1655214410000|2022-06-14 13:46:50|26394.34|26394.34|26406.36|26406.36|26406.36|26406.36|26394.34|26394.34|0
1655214420000|2022-06-14 13:47:00|26406.97|26406.97|26399.9|26399.9|26406.97|26406.97|26396.36|26396.36|0
1655214440000|2022-06-14 13:47:20|26400.26|26400.26|26414.4|26414.4|26417.93|26417.93|26400.26|26400.26|0
1655214450000|2022-06-14 13:47:30|26425|26425|26425|26425|26425|26425|26425|26425|0
1655214460000|2022-06-14 13:47:40|26425.3|26425.3|26425.3|26425.3|26432.37|26432.37|26418.23|26418.23|0
1655214470000|2022-06-14 13:47:50|26425.6|26425.6|26425.6|26425.6|26425.6|26425.6|26425.6|26425.6|0
1655214480000|2022-06-14 13:48:00|26436.21|26436.21|26440.95|26440.95|26443.28|26443.28|26429.14|26429.14|0
1655214490000|2022-06-14 13:48:10|26419.74|26419.74|26412.67|26412.67|26419.74|26419.74|26409.13|26409.13|0
1655214510000|2022-06-14 13:48:30|26419.74|26419.74|26412.67|26412.67|26419.74|26419.74|26412.67|26412.67|0
1655214520000|2022-06-14 13:48:40|26416.2|26416.2|26419.74|26419.74|26419.74|26419.74|26416.2|26416.2|0
1655214530000|2022-06-14 13:48:50|26430.34|26430.34|26429.44|26429.44|26430.34|26430.34|26419.74|26419.74|0
1655214540000|2022-06-14 13:49:00|26425.9|26425.9|26425.9|26425.9|26425.9|26425.9|26425.9|26425.9|0
1655214550000|2022-06-14 13:49:10|26422.37|26422.37|26426.51|26426.51|26426.51|26426.51|26422.37|26422.37|0
1655214560000|2022-06-14 13:49:20|26427.73|26427.73|26438.75|26438.75|26438.75|26438.75|26427.73|26427.73|0
1655214570000|2022-06-14 13:49:30|26424.61|26424.61|26431.68|26431.68|26431.68|26431.68|26424.61|26424.61|0
1655214580000|2022-06-14 13:49:40|26435.21|26435.21|26431.68|26431.68|26435.21|26435.21|26431.68|26431.68|0
1655214600000|2022-06-14 13:50:00|26424.61|26424.61|26424.61|26424.61|26424.61|26424.61|26424.61|26424.61|0
1655214610000|2022-06-14 13:50:10|26421.07|26421.07|26411.9|26411.9|26421.07|26421.07|26411.9|26411.9|0
1655214620000|2022-06-14 13:50:20|26415.44|26415.44|26426.04|26426.04|26426.04|26426.04|26408.37|26408.37|0
1655214630000|2022-06-14 13:50:30|26415.44|26415.44|26408.37|26408.37|26415.44|26415.44|26404.83|26404.83|0
1655214640000|2022-06-14 13:50:40|26404.83|26404.83|26404.83|26404.83|26404.83|26404.83|26404.83|26404.83|0
1655214650000|2022-06-14 13:50:50|26401.3|26401.3|26408.37|26408.37|26408.37|26408.37|26401.3|26401.3|0
1655214660000|2022-06-14 13:51:00|26404.83|26404.83|26404.83|26404.83|26411.9|26411.9|26401.3|26401.3|0
1655214670000|2022-06-14 13:51:10|26415.44|26415.44|26422.51|26422.51|26422.51|26422.51|26415.44|26415.44|0
1655214680000|2022-06-14 13:51:20|26433.11|26433.11|26433.11|26433.11|26433.11|26433.11|26429.58|26429.58|0
1655214690000|2022-06-14 13:51:30|26443.72|26443.72|26443.72|26443.72|26443.72|26443.72|26443.72|26443.72|0
1655214700000|2022-06-14 13:51:40|26447.25|26447.25|26450.79|26450.79|26450.79|26450.79|26447.25|26447.25|0
1655214710000|2022-06-14 13:51:50|26451.15|26451.15|26451.03|26451.03|26451.15|26451.15|26451.03|26451.03|0
1655214720000|2022-06-14 13:52:00|26443.96|26443.96|26436.89|26436.89|26454.56|26454.56|26429.82|26429.82|0
1655214730000|2022-06-14 13:52:10|26426.28|26426.28|26426.28|26426.28|26426.28|26426.28|26426.28|26426.28|0
1655214740000|2022-06-14 13:52:20|26433.35|26433.35|26440.42|26440.42|26447.49|26447.49|26433.35|26433.35|0
1655214750000|2022-06-14 13:52:30|26454.56|26454.56|26454.97|26454.97|26454.97|26454.97|26454.56|26454.56|0
1655214760000|2022-06-14 13:52:40|26458.88|26458.88|26458.28|26458.28|26458.88|26458.88|26458.28|26458.28|0
1655214770000|2022-06-14 13:52:50|26458.88|26458.88|26459.12|26459.12|26459.12|26459.12|26458.88|26458.88|0
1655214780000|2022-06-14 13:53:00|26469.73|26469.73|26469.73|26469.73|26469.73|26469.73|26469.73|26469.73|0
1655214790000|2022-06-14 13:53:10|26459.12|26459.12|26416.7|26416.7|26459.12|26459.12|26416.7|26416.7|0
1655214800000|2022-06-14 13:53:20|26420.24|26420.24|26413.17|26413.17|26430.84|26430.84|26409.63|26409.63|0
1655214810000|2022-06-14 13:53:30|26416.7|26416.7|26423.77|26423.77|26423.77|26423.77|26416.7|26416.7|0
1655214820000|2022-06-14 13:53:40|26409.63|26409.63|26433.78|26433.78|26433.78|26433.78|26409.63|26409.63|0
1655214830000|2022-06-14 13:53:50|26437.31|26437.31|26436.71|26436.71|26437.31|26437.31|26436.71|26436.71|0
1655214840000|2022-06-14 13:54:00|26433.17|26433.17|26436.71|26436.71|26443.78|26443.78|26433.17|26433.17|0
1655214850000|2022-06-14 13:54:10|26440.24|26440.24|26447.31|26447.31|26454.38|26454.38|26440.24|26440.24|0
1655214860000|2022-06-14 13:54:20|26450.85|26450.85|26447.31|26447.31|26450.85|26450.85|26436.71|26436.71|0
1655214870000|2022-06-14 13:54:30|26450.85|26450.85|26454.38|26454.38|26454.38|26454.38|26450.85|26450.85|0
1655214880000|2022-06-14 13:54:40|26472.06|26472.06|26454.79|26454.79|26475.59|26475.59|26454.38|26454.38|0
1655214890000|2022-06-14 13:54:50|26451.26|26451.26|26458.33|26458.33|26461.86|26461.86|26451.26|26451.26|0
1655214900000|2022-06-14 13:55:00|26461.86|26461.86|26458.33|26458.33|26461.86|26461.86|26454.79|26454.79|0
1655214910000|2022-06-14 13:55:10|26461.86|26461.86|26466.63|26466.63|26466.63|26466.63|26461.86|26461.86|0
1655214920000|2022-06-14 13:55:20|26459.56|26459.56|26463.09|26463.09|26463.09|26463.09|26452.49|26452.49|0
1655214930000|2022-06-14 13:55:30|26465.2|26465.2|26468.73|26468.73|26468.73|26468.73|26465.2|26465.2|0
1655214950000|2022-06-14 13:55:50|26468.37|26468.37|26468.37|26468.37|26468.37|26468.37|26468.37|26468.37|0
1655214960000|2022-06-14 13:56:00|26475.44|26475.44|26475.44|26475.44|26475.44|26475.44|26475.44|26475.44|0
1655214970000|2022-06-14 13:56:10|26482.51|26482.51|26486.04|26486.04|26486.04|26486.04|26482.51|26482.51|0
1655214980000|2022-06-14 13:56:20|26482.51|26482.51|26464.83|26464.83|26486.04|26486.04|26464.83|26464.83|0
1655215000000|2022-06-14 13:56:40|26471.9|26471.9|26471.9|26471.9|26471.9|26471.9|26471.9|26471.9|0
1655215010000|2022-06-14 13:56:50|26472.31|26472.31|26472.55|26472.55|26472.55|26472.55|26472.31|26472.31|0
1655215030000|2022-06-14 13:57:10|26479.62|26479.62|26490.23|26490.23|26490.23|26490.23|26479.62|26479.62|0
1655215040000|2022-06-14 13:57:20|26486.69|26486.69|26479.62|26479.62|26486.69|26486.69|26479.62|26479.62|0
1655215060000|2022-06-14 13:57:40|26486.69|26486.69|26486.69|26486.69|26486.69|26486.69|26486.69|26486.69|0
1655215070000|2022-06-14 13:57:50|26487.51|26487.51|26487.51|26487.51|26487.51|26487.51|26487.51|26487.51|0
1655215080000|2022-06-14 13:58:00|26491.05|26491.05|26498.42|26498.42|26498.42|26498.42|26491.05|26491.05|0
1655215090000|2022-06-14 13:58:10|26484.28|26484.28|26487.81|26487.81|26491.35|26491.35|26484.28|26484.28|0
1655215100000|2022-06-14 13:58:20|26491.35|26491.35|26491.35|26491.35|26491.35|26491.35|26491.35|26491.35|0
1655215110000|2022-06-14 13:58:30|26487.81|26487.81|26487.21|26487.21|26487.81|26487.81|26487.21|26487.21|0
1655215120000|2022-06-14 13:58:40|26486.91|26486.91|26486.91|26486.91|26486.91|26486.91|26486.91|26486.91|0
1655215130000|2022-06-14 13:58:50|26483.38|26483.38|26486.91|26486.91|26486.91|26486.91|26483.38|26483.38|0
1655215150000|2022-06-14 13:59:10|26490.45|26490.45|26490.45|26490.45|26490.45|26490.45|26490.45|26490.45|0
1655215160000|2022-06-14 13:59:20|26493.98|26493.98|26501.05|26501.05|26501.05|26501.05|26493.98|26493.98|0
1655215170000|2022-06-14 13:59:30|26504.59|26504.59|26504.59|26504.59|26504.59|26504.59|26504.59|26504.59|0
1655215180000|2022-06-14 13:59:40|26505.19|26505.19|26505.19|26505.19|26505.19|26505.19|26505.19|26505.19|0
1655215190000|2022-06-14 13:59:50|26501.65|26501.65|26501.65|26501.65|26501.65|26501.65|26501.65|26501.65|0
1655215200000|2022-06-14 14:00:00|26501.35|26501.35|26494.28|26494.28|26501.35|26501.35|26494.28|26494.28|0
1655215220000|2022-06-14 14:00:20|26487.21|26487.21|26487.21|26487.21|26487.21|26487.21|26487.21|26487.21|0
1655215230000|2022-06-14 14:00:30|26490.75|26490.75|26494.28|26494.28|26494.28|26494.28|26490.75|26490.75|0
1655215250000|2022-06-14 14:00:50|26497.82|26497.82|26486.61|26486.61|26497.82|26497.82|26486.61|26486.61|0
1655215260000|2022-06-14 14:01:00|26490.15|26490.15|26490.15|26490.15|26490.15|26490.15|26490.15|26490.15|0
1655215280000|2022-06-14 14:01:20|26493.68|26493.68|26493.68|26493.68|26493.68|26493.68|26493.68|26493.68|0
1655215300000|2022-06-14 14:01:40|26497.22|26497.22|26497.22|26497.22|26497.22|26497.22|26497.22|26497.22|0
1655215340000|2022-06-14 14:02:20|26493.68|26493.68|26490.15|26490.15|26493.68|26493.68|26490.15|26490.15|0
1655215370000|2022-06-14 14:02:50|26497.22|26497.22|26498.04|26498.04|26498.04|26498.04|26497.22|26497.22|0
1655215400000|2022-06-14 14:03:20|26498.28|26498.28|26487.67|26487.67|26501.81|26501.81|26487.67|26487.67|0
1655215410000|2022-06-14 14:03:30|26480.6|26480.6|26466.46|26466.46|26480.6|26480.6|26462.93|26462.93|0
1655215420000|2022-06-14 14:03:40|26462.93|26462.93|26459.39|26459.39|26470|26470|26459.39|26459.39|0
1655215430000|2022-06-14 14:03:50|26458.49|26458.49|26464.74|26464.74|26465.56|26465.56|26458.49|26458.49|0
1655215440000|2022-06-14 14:04:00|26457.67|26457.67|26450.6|26450.6|26457.67|26457.67|26450.6|26450.6|0
1655215450000|2022-06-14 14:04:10|26454.14|26454.14|26454.14|26454.14|26454.14|26454.14|26454.14|26454.14|0
1655215470000|2022-06-14 14:04:30|26447.07|26447.07|26442.93|26442.93|26447.07|26447.07|26439.4|26439.4|0
1655215480000|2022-06-14 14:04:40|26450|26450|26450|26450|26450|26450|26450|26450|0
1655215490000|2022-06-14 14:04:50|26442.93|26442.93|26435.86|26435.86|26442.93|26442.93|26435.86|26435.86|0
1655215500000|2022-06-14 14:05:00|26439.4|26439.4|26446.47|26446.47|26446.47|26446.47|26439.4|26439.4|0
1655215510000|2022-06-14 14:05:10|26439.4|26439.4|26438.99|26438.99|26439.4|26439.4|26438.99|26438.99|0
1655215520000|2022-06-14 14:05:20|26435.45|26435.45|26435.45|26435.45|26435.45|26435.45|26435.45|26435.45|0
1655215530000|2022-06-14 14:05:30|26438.99|26438.99|26446.06|26446.06|26446.06|26446.06|26438.99|26438.99|0
1655215540000|2022-06-14 14:05:40|26438.99|26438.99|26435.15|26435.15|26438.99|26438.99|26435.15|26435.15|0
1655215550000|2022-06-14 14:05:50|26431.62|26431.62|26424.55|26424.55|26431.62|26431.62|26424.55|26424.55|0
1655215560000|2022-06-14 14:06:00|26428.08|26428.08|26431.62|26431.62|26431.62|26431.62|26428.08|26428.08|0
1655215570000|2022-06-14 14:06:10|26421.01|26421.01|26421.01|26421.01|26421.01|26421.01|26421.01|26421.01|0
1655215590000|2022-06-14 14:06:30|26413.94|26413.94|26410.41|26410.41|26413.94|26413.94|26410.41|26410.41|0
1655215600000|2022-06-14 14:06:40|26410|26410|26409.59|26409.59|26410|26410|26409.18|26409.18|0
1655215610000|2022-06-14 14:06:50|26413.12|26413.12|26413.12|26413.12|26413.12|26413.12|26413.12|26413.12|0
1655215620000|2022-06-14 14:07:00|26409.59|26409.59|26413.42|26413.42|26413.42|26413.42|26406.05|26406.05|0
1655215630000|2022-06-14 14:07:10|26416.96|26416.96|26416.96|26416.96|26416.96|26416.96|26416.96|26416.96|0
1655215640000|2022-06-14 14:07:20|26420.49|26420.49|26420.49|26420.49|26420.49|26420.49|26420.49|26420.49|0
1655215650000|2022-06-14 14:07:30|26421.1|26421.1|26428.17|26428.17|26428.17|26428.17|26421.1|26421.1|0
1655215660000|2022-06-14 14:07:40|26431.7|26431.7|26431.7|26431.7|26431.7|26431.7|26431.7|26431.7|0
1655215670000|2022-06-14 14:07:50|26424.63|26424.63|26417.56|26417.56|26424.63|26424.63|26417.56|26417.56|0
1655215680000|2022-06-14 14:08:00|26414.03|26414.03|26413.62|26413.62|26417.56|26417.56|26413.62|26413.62|0
1655215700000|2022-06-14 14:08:20|26420.69|26420.69|26420.69|26420.69|26420.69|26420.69|26420.69|26420.69|0
1655215710000|2022-06-14 14:08:30|26417.15|26417.15|26416.25|26416.25|26417.15|26417.15|26416.25|26416.25|0
1655215720000|2022-06-14 14:08:40|26409.18|26409.18|26408.88|26408.88|26409.18|26409.18|26408.88|26408.88|0
1655215730000|2022-06-14 14:08:50|26412.41|26412.41|26412.41|26412.41|26412.41|26412.41|26412.41|26412.41|0
1655215740000|2022-06-14 14:09:00|26408.88|26408.88|26391.2|26391.2|26408.88|26408.88|26391.2|26391.2|0
1655215750000|2022-06-14 14:09:10|26384.14|26384.14|26384.14|26384.14|26384.14|26384.14|26384.14|26384.14|0
1655215760000|2022-06-14 14:09:20|26383.53|26383.53|26383.53|26383.53|26383.53|26383.53|26380|26380|0
1655215780000|2022-06-14 14:09:40|26380|26380|26382.75|26382.75|26382.75|26382.75|26372.02|26372.02|0
1655215790000|2022-06-14 14:09:50|26383.05|26383.05|26383.05|26383.05|26383.05|26383.05|26383.05|26383.05|0
1655215800000|2022-06-14 14:10:00|26379.52|26379.52|26379.21|26379.21|26379.52|26379.52|26379.21|26379.21|0
1655215810000|2022-06-14 14:10:10|26389.82|26389.82|26389.82|26389.82|26389.82|26389.82|26389.82|26389.82|0
1655215820000|2022-06-14 14:10:20|26386.28|26386.28|26375.68|26375.68|26386.28|26386.28|26375.68|26375.68|0
1655215840000|2022-06-14 14:10:40|26382.75|26382.75|26382.75|26382.75|26382.75|26382.75|26382.75|26382.75|0
1655215900000|2022-06-14 14:11:40|26379.21|26379.21|26379.21|26379.21|26379.21|26379.21|26379.21|26379.21|0
1655215920000|2022-06-14 14:12:00|26379.52|26379.52|26375.98|26375.98|26379.52|26379.52|26375.98|26375.98|0
1655215930000|2022-06-14 14:12:10|26375.57|26375.57|26375.57|26375.57|26375.57|26375.57|26375.57|26375.57|0
1655215940000|2022-06-14 14:12:20|26372.04|26372.04|26364.97|26364.97|26372.04|26372.04|26364.97|26364.97|0
1655215950000|2022-06-14 14:12:30|26365.79|26365.79|26380.23|26380.23|26380.23|26380.23|26365.79|26365.79|0
1655215960000|2022-06-14 14:12:40|26376.69|26376.69|26383.76|26383.76|26383.76|26383.76|26376.69|26376.69|0
1655215970000|2022-06-14 14:12:50|26384.06|26384.06|26384.06|26384.06|26384.06|26384.06|26384.06|26384.06|0
1655215990000|2022-06-14 14:13:10|26380.53|26380.53|26380.53|26380.53|26380.53|26380.53|26380.53|26380.53|0
1655216000000|2022-06-14 14:13:20|26384.06|26384.06|26384.06|26384.06|26384.06|26384.06|26384.06|26384.06|0
1655216010000|2022-06-14 14:13:30|26380.53|26380.53|26380.53|26380.53|26380.53|26380.53|26380.53|26380.53|0
1655216020000|2022-06-14 14:13:40|26380.23|26380.23|26369.62|26369.62|26380.23|26380.23|26369.62|26369.62|0
1655216030000|2022-06-14 14:13:50|26366.09|26366.09|26369.62|26369.62|26369.62|26369.62|26366.09|26366.09|0
1655216040000|2022-06-14 14:14:00|26362.55|26362.55|26362.55|26362.55|26362.55|26362.55|26362.55|26362.55|0
1655216060000|2022-06-14 14:14:20|26359.02|26359.02|26349.92|26349.92|26359.02|26359.02|26349.92|26349.92|0
1655216070000|2022-06-14 14:14:30|26346.39|26346.39|26350.23|26350.23|26350.23|26350.23|26346.39|26346.39|0
1655216090000|2022-06-14 14:14:50|26350.64|26350.64|26357.7|26357.7|26361.24|26361.24|26350.64|26350.64|0
1655216110000|2022-06-14 14:15:10|26346.8|26346.8|26343.26|26343.26|26346.8|26346.8|26343.26|26343.26|0
1655216120000|2022-06-14 14:15:20|26339.73|26339.73|26336.2|26336.2|26339.73|26339.73|26336.2|26336.2|0
1655216130000|2022-06-14 14:15:30|26332.66|26332.66|26332.66|26332.66|26332.66|26332.66|26332.66|26332.66|0
1655216140000|2022-06-14 14:15:40|26332.06|26332.06|26332.66|26332.66|26332.66|26332.66|26332.06|26332.06|0
1655216150000|2022-06-14 14:15:50|26329.13|26329.13|26336.2|26336.2|26336.2|26336.2|26325.59|26325.59|0
1655216160000|2022-06-14 14:16:00|26336.5|26336.5|26340.03|26340.03|26340.03|26340.03|26336.5|26336.5|0
1655216170000|2022-06-14 14:16:10|26354.17|26354.17|26350.64|26350.64|26354.17|26354.17|26350.64|26350.64|0
1655216180000|2022-06-14 14:16:20|26350.94|26350.94|26347.4|26347.4|26350.94|26350.94|26347.4|26347.4|0
1655216190000|2022-06-14 14:16:30|26350.94|26350.94|26350.94|26350.94|26350.94|26350.94|26350.94|26350.94|0
1655216200000|2022-06-14 14:16:40|26350.64|26350.64|26350.33|26350.33|26350.94|26350.94|26350.33|26350.33|0
1655216210000|2022-06-14 14:16:50|26343.26|26343.26|26357.4|26357.4|26357.4|26357.4|26343.26|26343.26|0
1655216220000|2022-06-14 14:17:00|26364.47|26364.47|26364.47|26364.47|26364.47|26364.47|26364.47|26364.47|0
1655216230000|2022-06-14 14:17:10|26368|26368|26368|26368|26368|26368|26368|26368|0
1655216250000|2022-06-14 14:17:30|26364.47|26364.47|26364.47|26364.47|26364.47|26364.47|26364.47|26364.47|0
1655216270000|2022-06-14 14:17:50|26368|26368|26371.54|26371.54|26371.54|26371.54|26368|26368|0
1655216280000|2022-06-14 14:18:00|26375.07|26375.07|26375.07|26375.07|26375.07|26375.07|26375.07|26375.07|0
1655216300000|2022-06-14 14:18:20|26371.54|26371.54|26371.54|26371.54|26371.54|26371.54|26371.54|26371.54|0
1655216310000|2022-06-14 14:18:30|26375.07|26375.07|26392.75|26392.75|26392.75|26392.75|26374.77|26374.77|0
1655216320000|2022-06-14 14:18:40|26385.68|26385.68|26385.68|26385.68|26385.68|26385.68|26385.68|26385.68|0
1655216330000|2022-06-14 14:18:50|26382.14|26382.14|26382.14|26382.14|26382.14|26382.14|26382.14|26382.14|0
1655216340000|2022-06-14 14:19:00|26378.61|26378.61|26375.07|26375.07|26378.61|26378.61|26375.07|26375.07|0
1655216370000|2022-06-14 14:19:30|26378.61|26378.61|26378.61|26378.61|26378.61|26378.61|26378.61|26378.61|0
1655216380000|2022-06-14 14:19:40|26382.14|26382.14|26378.61|26378.61|26382.14|26382.14|26378.61|26378.61|0
1655216390000|2022-06-14 14:19:50|26375.07|26375.07|26375.07|26375.07|26375.07|26375.07|26375.07|26375.07|0
1655216400000|2022-06-14 14:20:00|26374.66|26374.66|26374.66|26374.66|26374.66|26374.66|26374.66|26374.66|0
1655216420000|2022-06-14 14:20:20|26371.13|26371.13|26370.23|26370.23|26371.13|26371.13|26370.23|26370.23|0
1655216430000|2022-06-14 14:20:30|26359.62|26359.62|26359.62|26359.62|26359.62|26359.62|26359.62|26359.62|0
1655216450000|2022-06-14 14:20:50|26356.09|26356.09|26356.09|26356.09|26356.09|26356.09|26356.09|26356.09|0
1655216460000|2022-06-14 14:21:00|26349.02|26349.02|26338.29|26338.29|26349.02|26349.02|26338.29|26338.29|0
1655216470000|2022-06-14 14:21:10|26337.99|26337.99|26345.36|26345.36|26345.36|26345.36|26337.99|26337.99|0
1655216480000|2022-06-14 14:21:20|26341.83|26341.83|26356.57|26356.57|26356.57|26356.57|26341.83|26341.83|0
1655216490000|2022-06-14 14:21:30|26345.96|26345.96|26338.89|26338.89|26345.96|26345.96|26338.89|26338.89|0
1655216500000|2022-06-14 14:21:40|26339.19|26339.19|26339.5|26339.5|26339.5|26339.5|26339.19|26339.19|0
1655216510000|2022-06-14 14:21:50|26346.57|26346.57|26346.57|26346.57|26346.57|26346.57|26346.57|26346.57|0
1655216520000|2022-06-14 14:22:00|26343.03|26343.03|26346.16|26346.16|26356.76|26356.76|26339.5|26339.5|0
1655216530000|2022-06-14 14:22:10|26339.09|26339.09|26332.32|26332.32|26339.09|26339.09|26332.02|26332.02|0
1655216540000|2022-06-14 14:22:20|26335.85|26335.85|26335.85|26335.85|26335.85|26335.85|26335.85|26335.85|0
1655216550000|2022-06-14 14:22:30|26328.78|26328.78|26328.48|26328.48|26328.78|26328.78|26328.48|26328.48|0
1655216570000|2022-06-14 14:22:50|26332.02|26332.02|26342.62|26342.62|26342.62|26342.62|26332.02|26332.02|0
1655216580000|2022-06-14 14:23:00|26342.92|26342.92|26342.92|26342.92|26342.92|26342.92|26342.92|26342.92|0
1655216590000|2022-06-14 14:23:10|26346.46|26346.46|26332.32|26332.32|26346.46|26346.46|26332.32|26332.32|0
1655216610000|2022-06-14 14:23:30|26335.85|26335.85|26335.85|26335.85|26335.85|26335.85|26335.85|26335.85|0
1655216620000|2022-06-14 14:23:40|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|0
1655216630000|2022-06-14 14:23:50|26325.25|26325.25|26325.25|26325.25|26325.25|26325.25|26325.25|26325.25|0
1655216640000|2022-06-14 14:24:00|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|26328.78|0
1655216650000|2022-06-14 14:24:10|26321.71|26321.71|26325.25|26325.25|26325.25|26325.25|26321.71|26321.71|0
1655216680000|2022-06-14 14:24:40|26328.78|26328.78|26328.78|26328.78|26335.85|26335.85|26328.78|26328.78|0
1655216690000|2022-06-14 14:24:50|26325.25|26325.25|26321.11|26321.11|26325.25|26325.25|26321.11|26321.11|0
1655216700000|2022-06-14 14:25:00|26324.65|26324.65|26317.58|26317.58|26324.65|26324.65|26317.58|26317.58|0
1655216710000|2022-06-14 14:25:10|26324.65|26324.65|26324.65|26324.65|26324.65|26324.65|26324.65|26324.65|0
1655216720000|2022-06-14 14:25:20|26321.11|26321.11|26314.04|26314.04|26321.11|26321.11|26314.04|26314.04|0
1655216730000|2022-06-14 14:25:30|26313.74|26313.74|26313.74|26313.74|26313.74|26313.74|26313.33|26313.33|0
1655216770000|2022-06-14 14:26:10|26312.92|26312.92|26312.92|26312.92|26312.92|26312.92|26312.92|26312.92|0
1655216790000|2022-06-14 14:26:30|26309.39|26309.39|26305.85|26305.85|26309.39|26309.39|26305.85|26305.85|0
1655216800000|2022-06-14 14:26:40|26302.32|26302.32|26312.62|26312.62|26312.62|26312.62|26302.32|26302.32|0
1655216830000|2022-06-14 14:27:10|26298.48|26298.48|26298.48|26298.48|26298.48|26298.48|26298.48|26298.48|0
1655216860000|2022-06-14 14:27:40|26302.02|26302.02|26298.48|26298.48|26302.02|26302.02|26298.48|26298.48|0
1655216870000|2022-06-14 14:27:50|26294.95|26294.95|26287.58|26287.58|26294.95|26294.95|26287.58|26287.58|0
1655216880000|2022-06-14 14:28:00|26284.04|26284.04|26280.51|26280.51|26284.04|26284.04|26280.51|26280.51|0
1655216890000|2022-06-14 14:28:10|26280.1|26280.1|26280.1|26280.1|26280.1|26280.1|26280.1|26280.1|0
1655216900000|2022-06-14 14:28:20|26279.97|26279.97|26287.04|26287.04|26287.04|26287.04|26279.97|26279.97|0
1655216910000|2022-06-14 14:28:30|26286.44|26286.44|26282.91|26282.91|26286.44|26286.44|26282.91|26282.91|0
1655216920000|2022-06-14 14:28:40|26279.37|26279.37|26279.37|26279.37|26282.91|26282.91|26279.37|26279.37|0
1655216930000|2022-06-14 14:28:50|26275.84|26275.84|26279.13|26279.13|26279.13|26279.13|26275.6|26275.6|0
1655216940000|2022-06-14 14:29:00|26272.06|26272.06|26275.6|26275.6|26275.6|26275.6|26272.06|26272.06|0
1655216950000|2022-06-14 14:29:10|26279.13|26279.13|26279.5|26279.5|26279.5|26279.5|26279.13|26279.13|0
1655216960000|2022-06-14 14:29:20|26279.13|26279.13|26275.19|26275.19|26279.13|26279.13|26268.53|26268.53|0
1655216970000|2022-06-14 14:29:30|26275.49|26275.49|26268.42|26268.42|26275.49|26275.49|26268.42|26268.42|0
1655216980000|2022-06-14 14:29:40|26264.88|26264.88|26264.88|26264.88|26264.88|26264.88|26261.35|26261.35|0
1655217000000|2022-06-14 14:30:00|26268.42|26268.42|26271.95|26271.95|26271.95|26271.95|26268.42|26268.42|0
1655217010000|2022-06-14 14:30:10|26268.42|26268.42|26268.42|26268.42|26268.42|26268.42|26268.42|26268.42|0
1655217020000|2022-06-14 14:30:20|26271.95|26271.95|26261.35|26261.35|26271.95|26271.95|26261.35|26261.35|0
1655217030000|2022-06-14 14:30:30|26260.75|26260.75|26260.75|26260.75|26264.28|26264.28|26260.75|26260.75|0
1655217040000|2022-06-14 14:30:40|26257.21|26257.21|26257.21|26257.21|26257.21|26257.21|26257.21|26257.21|0
1655217050000|2022-06-14 14:30:50|26274.89|26274.89|26274.89|26274.89|26274.89|26274.89|26274.89|26274.89|0
1655217060000|2022-06-14 14:31:00|26278.42|26278.42|26278.42|26278.42|26278.42|26278.42|26278.42|26278.42|0
1655217070000|2022-06-14 14:31:10|26278.54|26278.54|26293.28|26293.28|26293.28|26293.28|26278.54|26278.54|0
1655217080000|2022-06-14 14:31:20|26293.16|26293.16|26289.63|26289.63|26293.16|26293.16|26289.63|26289.63|0
1655217090000|2022-06-14 14:31:30|26296.7|26296.7|26293.16|26293.16|26296.7|26296.7|26293.16|26293.16|0
1655217100000|2022-06-14 14:31:40|26289.63|26289.63|26293.16|26293.16|26293.16|26293.16|26289.63|26289.63|0
1655217110000|2022-06-14 14:31:50|26293.46|26293.46|26293.46|26293.46|26297|26297|26293.46|26293.46|0
1655217120000|2022-06-14 14:32:00|26297|26297|26300.53|26300.53|26300.53|26300.53|26297|26297|0
1655217130000|2022-06-14 14:32:10|26297|26297|26293.46|26293.46|26297|26297|26293.46|26293.46|0
1655217140000|2022-06-14 14:32:20|26289.93|26289.93|26300.77|26300.77|26300.77|26300.77|26289.93|26289.93|0
1655217160000|2022-06-14 14:32:40|26297.24|26297.24|26293.7|26293.7|26297.24|26297.24|26293.7|26293.7|0
1655217170000|2022-06-14 14:32:50|26293.1|26293.1|26289.57|26289.57|26293.1|26293.1|26289.57|26289.57|0
1655217180000|2022-06-14 14:33:00|26296.64|26296.64|26300.17|26300.17|26300.17|26300.17|26296.64|26296.64|0
1655217190000|2022-06-14 14:33:10|26296.64|26296.64|26296.64|26296.64|26296.64|26296.64|26296.64|26296.64|0
1655217200000|2022-06-14 14:33:20|26293.1|26293.1|26289.57|26289.57|26293.1|26293.1|26289.57|26289.57|0
1655217210000|2022-06-14 14:33:30|26293.1|26293.1|26293.1|26293.1|26293.1|26293.1|26293.1|26293.1|0
1655217220000|2022-06-14 14:33:40|26289.57|26289.57|26289.57|26289.57|26289.57|26289.57|26289.57|26289.57|0
1655217230000|2022-06-14 14:33:50|26286.03|26286.03|26275.13|26275.13|26286.03|26286.03|26275.13|26275.13|0
1655217240000|2022-06-14 14:34:00|26278.66|26278.66|26281.9|26281.9|26282.2|26282.2|26278.66|26278.66|0
1655217250000|2022-06-14 14:34:10|26274.83|26274.83|26267.76|26267.76|26274.83|26274.83|26267.76|26267.76|0
1655217260000|2022-06-14 14:34:20|26274.83|26274.83|26278.36|26278.36|26278.36|26278.36|26274.83|26274.83|0
1655217270000|2022-06-14 14:34:30|26281.9|26281.9|26277.95|26277.95|26281.9|26281.9|26277.95|26277.95|0
1655217280000|2022-06-14 14:34:40|26274.42|26274.42|26274.42|26274.42|26274.42|26274.42|26274.42|26274.42|0
1655217290000|2022-06-14 14:34:50|26270.88|26270.88|26270.88|26270.88|26270.88|26270.88|26270.88|26270.88|0
1655217310000|2022-06-14 14:35:10|26281.49|26281.49|26282.39|26282.39|26282.39|26282.39|26281.49|26281.49|0
1655217330000|2022-06-14 14:35:30|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|26278.85|0
1655217340000|2022-06-14 14:35:40|26275.32|26275.32|26268.25|26268.25|26275.32|26275.32|26268.25|26268.25|0
1655217360000|2022-06-14 14:36:00|26275.32|26275.32|26275.32|26275.32|26275.32|26275.32|26275.32|26275.32|0
1655217370000|2022-06-14 14:36:10|26278.85|26278.85|26289.46|26289.46|26289.46|26289.46|26278.85|26278.85|0
1655217380000|2022-06-14 14:36:20|26285.92|26285.92|26285.92|26285.92|26285.92|26285.92|26285.92|26285.92|0
1655217390000|2022-06-14 14:36:30|26286.22|26286.22|26286.22|26286.22|26286.22|26286.22|26286.22|26286.22|0
1655217400000|2022-06-14 14:36:40|26286.53|26286.53|26286.22|26286.22|26286.53|26286.53|26286.22|26286.22|0
1655217410000|2022-06-14 14:36:50|26289.76|26289.76|26290.06|26290.06|26293.29|26293.29|26289.76|26289.76|0
1655217420000|2022-06-14 14:37:00|26293.6|26293.6|26300.66|26300.66|26300.66|26300.66|26293.6|26293.6|0
1655217430000|2022-06-14 14:37:10|26300.97|26300.97|26300.97|26300.97|26300.97|26300.97|26300.97|26300.97|0
1655217440000|2022-06-14 14:37:20|26300.66|26300.66|26300.66|26300.66|26300.66|26300.66|26300.66|26300.66|0
1655217450000|2022-06-14 14:37:30|26293.6|26293.6|26293.6|26293.6|26293.6|26293.6|26293.6|26293.6|0
1655217460000|2022-06-14 14:37:40|26294.41|26294.41|26295.23|26295.23|26295.23|26295.23|26294.41|26294.41|0
1655217470000|2022-06-14 14:37:50|26294.82|26294.82|26298.36|26298.36|26298.36|26298.36|26294.82|26294.82|0
1655217490000|2022-06-14 14:38:10|26301.89|26301.89|26294.82|26294.82|26301.89|26301.89|26291.29|26291.29|0
1655217500000|2022-06-14 14:38:20|26291.29|26291.29|26291.29|26291.29|26291.29|26291.29|26291.29|26291.29|0
1655217510000|2022-06-14 14:38:30|26294.82|26294.82|26294.82|26294.82|26294.82|26294.82|26294.82|26294.82|0
1655217530000|2022-06-14 14:38:50|26295.13|26295.13|26295.13|26295.13|26295.13|26295.13|26295.13|26295.13|0
1655217540000|2022-06-14 14:39:00|26298.66|26298.66|26298.66|26298.66|26298.66|26298.66|26298.66|26298.66|0
1655217550000|2022-06-14 14:39:10|26302.19|26302.19|26298.66|26298.66|26302.19|26302.19|26298.66|26298.66|0
1655217560000|2022-06-14 14:39:20|26295.13|26295.13|26301.29|26301.29|26302.19|26302.19|26295.13|26295.13|0
1655217570000|2022-06-14 14:39:30|26290.69|26290.69|26293.92|26293.92|26301.29|26301.29|26290.69|26290.69|0
1655217580000|2022-06-14 14:39:40|26286.85|26286.85|26293.92|26293.92|26293.92|26293.92|26286.85|26286.85|0
1655217590000|2022-06-14 14:39:50|26294.22|26294.22|26301.17|26301.17|26301.29|26301.29|26294.22|26294.22|0
1655217600000|2022-06-14 14:40:00|26300.76|26300.76|26296.63|26296.63|26300.76|26300.76|26296.63|26296.63|0
1655217620000|2022-06-14 14:40:20|26296.22|26296.22|26296.22|26296.22|26296.22|26296.22|26296.22|26296.22|0
1655217630000|2022-06-14 14:40:30|26292.68|26292.68|26289.15|26289.15|26292.68|26292.68|26289.15|26289.15|0
1655217650000|2022-06-14 14:40:50|26285.61|26285.61|26281.26|26281.26|26285.61|26285.61|26281.26|26281.26|0
1655217660000|2022-06-14 14:41:00|26274.19|26274.19|26269.75|26269.75|26274.19|26274.19|26269.75|26269.75|0
1655217670000|2022-06-14 14:41:10|26266.22|26266.22|26262.68|26262.68|26266.22|26266.22|26259.15|26259.15|0
1655217680000|2022-06-14 14:41:20|26259.15|26259.15|26262.68|26262.68|26262.68|26262.68|26259.15|26259.15|0
1655217700000|2022-06-14 14:41:40|26262.98|26262.98|26262.98|26262.98|26262.98|26262.98|26262.98|26262.98|0
1655217710000|2022-06-14 14:41:50|26259.45|26259.45|26259.45|26259.45|26259.45|26259.45|26259.45|26259.45|0
1655217730000|2022-06-14 14:42:10|26262.98|26262.98|26262.98|26262.98|26262.98|26262.98|26262.98|26262.98|0
1655217740000|2022-06-14 14:42:20|26259.45|26259.45|26259.45|26259.45|26259.45|26259.45|26259.45|26259.45|0
1655217750000|2022-06-14 14:42:30|26259.04|26259.04|26258.92|26258.92|26259.04|26259.04|26258.92|26258.92|0
1655217760000|2022-06-14 14:42:40|26251.85|26251.85|26246.99|26246.99|26251.85|26251.85|26243.45|26243.45|0
1655217770000|2022-06-14 14:42:50|26246.74|26246.74|26246.74|26246.74|26246.74|26246.74|26246.74|26246.74|0
1655217780000|2022-06-14 14:43:00|26243.21|26243.21|26228.17|26228.17|26243.21|26243.21|26228.17|26228.17|0
1655217790000|2022-06-14 14:43:10|26231.7|26231.7|26238.36|26238.36|26238.77|26238.77|26231.7|26231.7|0
1655217800000|2022-06-14 14:43:20|26234.83|26234.83|26235.13|26235.13|26235.13|26235.13|26234.83|26234.83|0
1655217810000|2022-06-14 14:43:30|26234.72|26234.72|26234.72|26234.72|26234.72|26234.72|26234.72|26234.72|0
1655217820000|2022-06-14 14:43:40|26241.79|26241.79|26241.79|26241.79|26241.79|26241.79|26241.79|26241.79|0
1655217830000|2022-06-14 14:43:50|26242.2|26242.2|26242.2|26242.2|26242.2|26242.2|26242.2|26242.2|0
1655217840000|2022-06-14 14:44:00|26245.73|26245.73|26249.27|26249.27|26249.27|26249.27|26245.73|26245.73|0
1655217850000|2022-06-14 14:44:10|26249.57|26249.57|26249.57|26249.57|26249.57|26249.57|26249.57|26249.57|0
1655217860000|2022-06-14 14:44:20|26249.87|26249.87|26249.87|26249.87|26249.87|26249.87|26249.87|26249.87|0
1655217870000|2022-06-14 14:44:30|26256.94|26256.94|26253.4|26253.4|26256.94|26256.94|26253.4|26253.4|0
1655217880000|2022-06-14 14:44:40|26246.33|26246.33|26242.8|26242.8|26246.33|26246.33|26242.8|26242.8|0
1655217890000|2022-06-14 14:44:50|26246.33|26246.33|26246.33|26246.33|26246.33|26246.33|26246.33|26246.33|0
1655217900000|2022-06-14 14:45:00|26249.27|26249.27|26252.8|26252.8|26252.8|26252.8|26249.27|26249.27|0
1655217930000|2022-06-14 14:45:30|26259.87|26259.87|26256.34|26256.34|26259.87|26259.87|26256.34|26256.34|0
1655217940000|2022-06-14 14:45:40|26252.8|26252.8|26253.04|26253.04|26253.04|26253.04|26252.8|26252.8|0
1655217960000|2022-06-14 14:46:00|26256.58|26256.58|26256.58|26256.58|26256.58|26256.58|26256.58|26256.58|0
1655217970000|2022-06-14 14:46:10|26256.88|26256.88|26260.41|26260.41|26263.95|26263.95|26256.88|26256.88|0
1655217990000|2022-06-14 14:46:30|26271.02|26271.02|26267.78|26267.78|26271.32|26271.32|26264.25|26264.25|0
1655218000000|2022-06-14 14:46:40|26264.25|26264.25|26260.71|26260.71|26264.25|26264.25|26260.71|26260.71|0
1655218010000|2022-06-14 14:46:50|26267.78|26267.78|26260.71|26260.71|26267.78|26267.78|26260.71|26260.71|0
1655218020000|2022-06-14 14:47:00|26264.25|26264.25|26267.78|26267.78|26267.78|26267.78|26264.25|26264.25|0
1655218030000|2022-06-14 14:47:10|26268.39|26268.39|26271.92|26271.92|26271.92|26271.92|26268.39|26268.39|0
1655218040000|2022-06-14 14:47:20|26272.33|26272.33|26272.33|26272.33|26272.33|26272.33|26272.33|26272.33|0
1655218060000|2022-06-14 14:47:40|26272.74|26272.74|26286.88|26286.88|26290.41|26290.41|26272.74|26272.74|0
1655218080000|2022-06-14 14:48:00|26290.41|26290.41|26290.41|26290.41|26290.41|26290.41|26290.41|26290.41|0
1655218100000|2022-06-14 14:48:20|26297.48|26297.48|26298.09|26298.09|26298.09|26298.09|26297.48|26297.48|0
1655218110000|2022-06-14 14:48:30|26301.62|26301.62|26301.62|26301.62|26301.62|26301.62|26301.32|26301.32|0
1655218120000|2022-06-14 14:48:40|26294.55|26294.55|26294.55|26294.55|26294.55|26294.55|26294.55|26294.55|0
1655218130000|2022-06-14 14:48:50|26291.02|26291.02|26298.09|26298.09|26298.09|26298.09|26291.02|26291.02|0
1655218150000|2022-06-14 14:49:10|26296.88|26296.88|26296.88|26296.88|26296.88|26296.88|26296.88|26296.88|0
1655218160000|2022-06-14 14:49:20|26289.81|26289.81|26289.81|26289.81|26289.81|26289.81|26289.81|26289.81|0
1655218180000|2022-06-14 14:49:40|26286.28|26286.28|26290.11|26290.11|26290.11|26290.11|26282.74|26282.74|0
1655218190000|2022-06-14 14:49:50|26275.97|26275.97|26275.97|26275.97|26279.51|26279.51|26272.44|26272.44|0
1655218210000|2022-06-14 14:50:10|26268.9|26268.9|26279.51|26279.51|26286.58|26286.58|26268.9|26268.9|0
1655218230000|2022-06-14 14:50:30|26275.97|26275.97|26275.97|26275.97|26275.97|26275.97|26275.97|26275.97|0
1655218240000|2022-06-14 14:50:40|26279.51|26279.51|26279.51|26279.51|26279.51|26279.51|26279.51|26279.51|0
1655218250000|2022-06-14 14:50:50|26279.92|26279.92|26286.99|26286.99|26290.52|26290.52|26279.92|26279.92|0
1655218260000|2022-06-14 14:51:00|26297.59|26297.59|26301.73|26301.73|26302.63|26302.63|26297.59|26297.59|0
1655218270000|2022-06-14 14:51:10|26294.66|26294.66|26294.66|26294.66|26294.66|26294.66|26294.66|26294.66|0
1655218290000|2022-06-14 14:51:30|26298.19|26298.19|26312.33|26312.33|26315.87|26315.87|26298.19|26298.19|0
1655218300000|2022-06-14 14:51:40|26312.74|26312.74|26309.21|26309.21|26312.74|26312.74|26309.21|26309.21|0
1655218320000|2022-06-14 14:52:00|26305.67|26305.67|26302.14|26302.14|26305.67|26305.67|26302.14|26302.14|0
1655218330000|2022-06-14 14:52:10|26309.21|26309.21|26309.21|26309.21|26309.21|26309.21|26309.21|26309.21|0
1655218340000|2022-06-14 14:52:20|26309.51|26309.51|26309.51|26309.51|26309.51|26309.51|26309.51|26309.51|0
1655218350000|2022-06-14 14:52:30|26316.58|26316.58|26316.58|26316.58|26316.58|26316.58|26316.58|26316.58|0
1655218370000|2022-06-14 14:52:50|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|0
1655218380000|2022-06-14 14:53:00|26323.95|26323.95|26316.88|26316.88|26323.95|26323.95|26316.88|26316.88|0
1655218400000|2022-06-14 14:53:20|26320.41|26320.41|26320.41|26320.41|26320.41|26320.41|26320.41|26320.41|0
1655218410000|2022-06-14 14:53:30|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|0
1655218420000|2022-06-14 14:53:40|26313.34|26313.34|26313.34|26313.34|26313.34|26313.34|26313.34|26313.34|0
1655218430000|2022-06-14 14:53:50|26316.88|26316.88|26320.41|26320.41|26320.41|26320.41|26316.88|26316.88|0
1655218440000|2022-06-14 14:54:00|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|26316.88|0
1655218460000|2022-06-14 14:54:20|26313.34|26313.34|26309.81|26309.81|26313.34|26313.34|26309.81|26309.81|0
1655218470000|2022-06-14 14:54:30|26306.28|26306.28|26302.74|26302.74|26306.28|26306.28|26302.74|26302.74|0
1655218490000|2022-06-14 14:54:50|26302.44|26302.44|26298.9|26298.9|26302.44|26302.44|26298.9|26298.9|0
1655218500000|2022-06-14 14:55:00|26295.37|26295.37|26284.77|26284.77|26295.37|26295.37|26284.77|26284.77|0
1655218510000|2022-06-14 14:55:10|26288.3|26288.3|26288.3|26288.3|26288.3|26288.3|26284.77|26284.77|0
1655218520000|2022-06-14 14:55:20|26284.77|26284.77|26284.77|26284.77|26284.77|26284.77|26284.77|26284.77|0
1655218540000|2022-06-14 14:55:40|26281.23|26281.23|26277.7|26277.7|26281.23|26281.23|26277.7|26277.7|0
1655218550000|2022-06-14 14:55:50|26277.4|26277.4|26277.52|26277.52|26277.52|26277.52|26277.4|26277.4|0
1655218560000|2022-06-14 14:56:00|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|26273.98|0
1655218570000|2022-06-14 14:56:10|26270.45|26270.45|26270.45|26270.45|26270.45|26270.45|26270.45|26270.45|0
1655218580000|2022-06-14 14:56:20|26270.04|26270.04|26270.04|26270.04|26273.57|26273.57|26270.04|26270.04|0
1655218600000|2022-06-14 14:56:40|26266.5|26266.5|26262.97|26262.97|26266.5|26266.5|26262.97|26262.97|0
1655218620000|2022-06-14 14:57:00|26266.5|26266.5|26266.09|26266.09|26266.5|26266.5|26266.09|26266.09|0
1655218640000|2022-06-14 14:57:20|26265.68|26265.68|26273.16|26273.16|26273.16|26273.16|26265.68|26265.68|0
1655218650000|2022-06-14 14:57:30|26276.7|26276.7|26280.53|26280.53|26280.53|26280.53|26276.7|26276.7|0
1655218680000|2022-06-14 14:58:00|26280.29|26280.29|26283.95|26283.95|26283.95|26283.95|26280.29|26280.29|0
1655218690000|2022-06-14 14:58:10|26276.88|26276.88|26276.58|26276.58|26276.88|26276.88|26276.58|26276.58|0
1655218700000|2022-06-14 14:58:20|26273.04|26273.04|26269.51|26269.51|26273.04|26273.04|26269.51|26269.51|0
1655218710000|2022-06-14 14:58:30|26273.04|26273.04|26273.04|26273.04|26273.04|26273.04|26269.51|26269.51|0
1655218750000|2022-06-14 14:59:10|26283.65|26283.65|26287.18|26287.18|26287.18|26287.18|26283.65|26283.65|0
1655218760000|2022-06-14 14:59:20|26280.11|26280.11|26280.11|26280.11|26280.11|26280.11|26280.11|26280.11|0
1655218790000|2022-06-14 14:59:50|26279.99|26279.99|26290.59|26290.59|26290.59|26290.59|26279.99|26279.99|0
1655218800000|2022-06-14 15:00:00|26294.13|26294.13|26297.66|26297.66|26297.66|26297.66|26294.13|26294.13|0
1655218810000|2022-06-14 15:00:10|26283.52|26283.52|26283.52|26283.52|26290.59|26290.59|26283.52|26283.52|0
1655218820000|2022-06-14 15:00:20|26290.59|26290.59|26290.59|26290.59|26290.59|26290.59|26290.59|26290.59|0
1655218840000|2022-06-14 15:00:40|26290.89|26290.89|26312.4|26312.4|26315.94|26315.94|26290.89|26290.89|0
1655218850000|2022-06-14 15:00:50|26311.8|26311.8|26304.73|26304.73|26311.8|26311.8|26304.73|26304.73|0
1655218860000|2022-06-14 15:01:00|26308.27|26308.27|26312.62|26312.62|26312.62|26312.62|26308.27|26308.27|0
1655218870000|2022-06-14 15:01:10|26313.22|26313.22|26316.35|26316.35|26330.9|26330.9|26313.22|26313.22|0
1655218890000|2022-06-14 15:01:30|26309.28|26309.28|26309.69|26309.69|26309.69|26309.69|26309.28|26309.28|0
1655218910000|2022-06-14 15:01:50|26316.76|26316.76|26316.76|26316.76|26316.76|26316.76|26316.76|26316.76|0
1655218930000|2022-06-14 15:02:10|26323.83|26323.83|26327.96|26327.96|26327.96|26327.96|26323.83|26323.83|0
1655218940000|2022-06-14 15:02:20|26328.33|26328.33|26328.33|26328.33|26328.33|26328.33|26327.92|26327.92|0
1655218950000|2022-06-14 15:02:30|26324.79|26324.79|26324.79|26324.79|26324.79|26324.79|26324.79|26324.79|0
1655218960000|2022-06-14 15:02:40|26328.33|26328.33|26324.79|26324.79|26331.86|26331.86|26324.79|26324.79|0
1655218980000|2022-06-14 15:03:00|26324.67|26324.67|26327.5|26327.5|26327.8|26327.8|26324.26|26324.26|0
1655218990000|2022-06-14 15:03:10|26320.43|26320.43|26312.77|26312.77|26320.43|26320.43|26312.77|26312.77|0
1655219000000|2022-06-14 15:03:20|26313.18|26313.18|26313.18|26313.18|26313.18|26313.18|26313.18|26313.18|0
1655219020000|2022-06-14 15:03:40|26309.64|26309.64|26309.64|26309.64|26309.64|26309.64|26309.64|26309.64|0
1655219040000|2022-06-14 15:04:00|26310.05|26310.05|26306.52|26306.52|26310.05|26310.05|26306.52|26306.52|0
1655219060000|2022-06-14 15:04:20|26306.93|26306.93|26306.52|26306.52|26306.93|26306.93|26306.52|26306.52|0
1655219070000|2022-06-14 15:04:30|26306.22|26306.22|26306.22|26306.22|26306.22|26306.22|26306.22|26306.22|0
1655219090000|2022-06-14 15:04:50|26307.04|26307.04|26307.04|26307.04|26307.04|26307.04|26307.04|26307.04|0
1655219100000|2022-06-14 15:05:00|26303.5|26303.5|26303.5|26303.5|26307.04|26307.04|26303.5|26303.5|0
1655219110000|2022-06-14 15:05:10|26307.04|26307.04|26303.5|26303.5|26307.04|26307.04|26303.5|26303.5|0
1655219120000|2022-06-14 15:05:20|26303.91|26303.91|26296.3|26296.3|26303.91|26303.91|26296.3|26296.3|0
1655219140000|2022-06-14 15:05:40|26296.18|26296.18|26292.34|26292.34|26296.18|26296.18|26292.34|26292.34|0
1655219150000|2022-06-14 15:05:50|26295.88|26295.88|26292.34|26292.34|26299.41|26299.41|26292.34|26292.34|0
1655219160000|2022-06-14 15:06:00|26292.94|26292.94|26296.48|26296.48|26296.48|26296.48|26292.94|26292.94|0
1655219190000|2022-06-14 15:06:30|26292.94|26292.94|26286.17|26286.17|26292.94|26292.94|26286.17|26286.17|0
1655219200000|2022-06-14 15:06:40|26282.64|26282.64|26278.98|26278.98|26282.64|26282.64|26278.98|26278.98|0
1655219230000|2022-06-14 15:07:10|26279.39|26279.39|26282.93|26282.93|26282.93|26282.93|26279.39|26279.39|0
1655219240000|2022-06-14 15:07:20|26279.39|26279.39|26279.39|26279.39|26279.39|26279.39|26279.39|26279.39|0
1655219250000|2022-06-14 15:07:30|26275.86|26275.86|26268.79|26268.79|26275.86|26275.86|26268.79|26268.79|0
1655219260000|2022-06-14 15:07:40|26268.91|26268.91|26261.84|26261.84|26268.91|26268.91|26261.84|26261.84|0
1655219270000|2022-06-14 15:07:50|26265.37|26265.37|26268.91|26268.91|26268.91|26268.91|26265.37|26265.37|0
1655219280000|2022-06-14 15:08:00|26272.44|26272.44|26272.44|26272.44|26272.44|26272.44|26272.44|26272.44|0
1655219310000|2022-06-14 15:08:30|26268.91|26268.91|26272.44|26272.44|26272.44|26272.44|26268.91|26268.91|0
1655219340000|2022-06-14 15:09:00|26272.14|26272.14|26268.61|26268.61|26272.14|26272.14|26268.61|26268.61|0
1655219350000|2022-06-14 15:09:10|26268.91|26268.91|26283.95|26283.95|26283.95|26283.95|26268.91|26268.91|0
1655219360000|2022-06-14 15:09:20|26280.42|26280.42|26280.42|26280.42|26280.42|26280.42|26280.42|26280.42|0
1655219370000|2022-06-14 15:09:30|26280.54|26280.54|26280.54|26280.54|26280.54|26280.54|26280.54|26280.54|0
1655219380000|2022-06-14 15:09:40|26280.95|26280.95|26288.02|26288.02|26291.55|26291.55|26280.95|26280.95|0
1655219390000|2022-06-14 15:09:50|26287.72|26287.72|26287.72|26287.72|26287.72|26287.72|26287.72|26287.72|0
1655219400000|2022-06-14 15:10:00|26280.65|26280.65|26280.65|26280.65|26280.65|26280.65|26280.65|26280.65|0
1655219420000|2022-06-14 15:10:20|26280.05|26280.05|26280.05|26280.05|26280.05|26280.05|26280.05|26280.05|0
1655219450000|2022-06-14 15:10:50|26276.51|26276.51|26276.51|26276.51|26276.51|26276.51|26276.51|26276.51|0
1655219480000|2022-06-14 15:11:20|26276.92|26276.92|26280.05|26280.05|26280.05|26280.05|26276.51|26276.51|0
1655219490000|2022-06-14 15:11:30|26279.74|26279.74|26279.74|26279.74|26279.74|26279.74|26279.74|26279.74|0
1655219500000|2022-06-14 15:11:40|26269.14|26269.14|26269.14|26269.14|26269.14|26269.14|26269.14|26269.14|0
1655219510000|2022-06-14 15:11:50|26265.61|26265.61|26258.54|26258.54|26265.61|26265.61|26258.54|26258.54|0
1655219530000|2022-06-14 15:12:10|26262.07|26262.07|26262.07|26262.07|26262.07|26262.07|26262.07|26262.07|0
1655219540000|2022-06-14 15:12:20|26258.54|26258.54|26258.54|26258.54|26258.54|26258.54|26258.54|26258.54|0
1655219560000|2022-06-14 15:12:40|26255|26255|26255|26255|26255|26255|26255|26255|0
1655219570000|2022-06-14 15:12:50|26251.47|26251.47|26251.47|26251.47|26251.47|26251.47|26251.47|26251.47|0
1655219580000|2022-06-14 15:13:00|26247.93|26247.93|26247.93|26247.93|26247.93|26247.93|26247.93|26247.93|0
1655219590000|2022-06-14 15:13:10|26244.4|26244.4|26244.4|26244.4|26244.4|26244.4|26244.4|26244.4|0
1655219610000|2022-06-14 15:13:30|26243.19|26243.19|26228.75|26228.75|26243.19|26243.19|26228.75|26228.75|0
1655219620000|2022-06-14 15:13:40|26228.51|26228.51|26232.05|26232.05|26232.05|26232.05|26228.51|26228.51|0
1655219660000|2022-06-14 15:14:20|26231.93|26231.93|26242.83|26242.83|26242.83|26242.83|26231.93|26231.93|0
1655219670000|2022-06-14 15:14:30|26246.37|26246.37|26239.3|26239.3|26246.37|26246.37|26239.3|26239.3|0
1655219680000|2022-06-14 15:14:40|26238.89|26238.89|26238.89|26238.89|26238.89|26238.89|26238.89|26238.89|0
1655219690000|2022-06-14 15:14:50|26239.49|26239.49|26239.79|26239.79|26239.79|26239.79|26239.49|26239.49|0
1655219700000|2022-06-14 15:15:00|26243.32|26243.32|26239.19|26239.19|26243.32|26243.32|26239.19|26239.19|0
1655219710000|2022-06-14 15:15:10|26242.72|26242.72|26247.46|26247.46|26247.46|26247.46|26242.72|26242.72|0
1655219720000|2022-06-14 15:15:20|26246.86|26246.86|26246.86|26246.86|26246.86|26246.86|26246.86|26246.86|0
1655219730000|2022-06-14 15:15:30|26239.79|26239.79|26239.79|26239.79|26239.79|26239.79|26239.79|26239.79|0
1655219750000|2022-06-14 15:15:50|26243.32|26243.32|26243.92|26243.92|26243.92|26243.92|26239.79|26239.79|0
1655219760000|2022-06-14 15:16:00|26243.62|26243.62|26247.16|26247.16|26247.16|26247.16|26243.62|26243.62|0
1655219770000|2022-06-14 15:16:10|26250.69|26250.69|26250.99|26250.99|26251.59|26251.59|26250.69|26250.69|0
1655219780000|2022-06-14 15:16:20|26254.53|26254.53|26257.65|26257.65|26257.65|26257.65|26254.12|26254.12|0
1655219790000|2022-06-14 15:16:30|26254.12|26254.12|26261.19|26261.19|26261.31|26261.31|26254.12|26254.12|0
1655219800000|2022-06-14 15:16:40|26261.07|26261.07|26257.53|26257.53|26261.07|26261.07|26257.53|26257.53|0
1655219810000|2022-06-14 15:16:50|26254|26254|26246.93|26246.93|26254|26254|26246.93|26246.93|0
1655219820000|2022-06-14 15:17:00|26250.46|26250.46|26250.46|26250.46|26250.46|26250.46|26250.46|26250.46|0
1655219840000|2022-06-14 15:17:20|26254|26254|26254.06|26254.06|26254.06|26254.06|26253.7|26253.7|0
1655219850000|2022-06-14 15:17:30|26254.18|26254.18|26257.72|26257.72|26257.72|26257.72|26254.18|26254.18|0
1655219860000|2022-06-14 15:17:40|26254.18|26254.18|26261.25|26261.25|26261.55|26261.55|26254.18|26254.18|0
1655219870000|2022-06-14 15:17:50|26257.72|26257.72|26257.72|26257.72|26257.72|26257.72|26257.72|26257.72|0
1655219880000|2022-06-14 15:18:00|26261.25|26261.25|26261.49|26261.49|26262.09|26262.09|26260.89|26260.89|0
1655219890000|2022-06-14 15:18:10|26265.02|26265.02|26264.61|26264.61|26265.02|26265.02|26264.61|26264.61|0
1655219910000|2022-06-14 15:18:30|26254.01|26254.01|26253.89|26253.89|26254.01|26254.01|26253.89|26253.89|0
1655219940000|2022-06-14 15:19:00|26250.35|26250.35|26246.82|26246.82|26250.35|26250.35|26246.82|26246.82|0
1655219960000|2022-06-14 15:19:20|26243.28|26243.28|26243.28|26243.28|26243.28|26243.28|26243.28|26243.28|0
1655219970000|2022-06-14 15:19:30|26246.82|26246.82|26250.35|26250.35|26250.35|26250.35|26246.82|26246.82|0
1655219980000|2022-06-14 15:19:40|26257.42|26257.42|26260.96|26260.96|26260.96|26260.96|26257.42|26257.42|0
1655219990000|2022-06-14 15:19:50|26264.49|26264.49|26264.49|26264.49|26264.49|26264.49|26264.49|26264.49|0
1655220000000|2022-06-14 15:20:00|26264.61|26264.61|26260.18|26260.18|26264.61|26264.61|26260.18|26260.18|0
1655220030000|2022-06-14 15:20:30|26259.88|26259.88|26263.77|26263.77|26267.55|26267.55|26259.88|26259.88|0
1655220040000|2022-06-14 15:20:40|26263.65|26263.65|26263.65|26263.65|26263.65|26263.65|26263.65|26263.65|0
1655220050000|2022-06-14 15:20:50|26267.18|26267.18|26277.79|26277.79|26277.79|26277.79|26267.18|26267.18|0
1655220060000|2022-06-14 15:21:00|26278.09|26278.09|26281.32|26281.32|26281.32|26281.32|26277.79|26277.79|0
1655220080000|2022-06-14 15:21:20|26277.79|26277.79|26277.55|26277.55|26277.79|26277.79|26277.55|26277.55|0
1655220090000|2022-06-14 15:21:30|26281.08|26281.08|26277.43|26277.43|26281.08|26281.08|26277.43|26277.43|0
1655220100000|2022-06-14 15:21:40|26280.96|26280.96|26280.96|26280.96|26280.96|26280.96|26280.96|26280.96|0
1655220130000|2022-06-14 15:22:10|26281.08|26281.08|26280.96|26280.96|26281.08|26281.08|26280.96|26280.96|0
1655220140000|2022-06-14 15:22:20|26281.2|26281.2|26267.02|26267.02|26281.57|26281.57|26267.02|26267.02|0
1655220150000|2022-06-14 15:22:30|26270.55|26270.55|26274.09|26274.09|26274.09|26274.09|26270.55|26270.55|0
1655220160000|2022-06-14 15:22:40|26274.39|26274.39|26274.39|26274.39|26274.39|26274.39|26274.39|26274.39|0
1655220170000|2022-06-14 15:22:50|26274.14|26274.14|26273.66|26273.66|26274.14|26274.14|26273.66|26273.66|0
1655220180000|2022-06-14 15:23:00|26273.36|26273.36|26273.36|26273.36|26273.36|26273.36|26273.36|26273.36|0
1655220190000|2022-06-14 15:23:10|26262.76|26262.76|26266.53|26266.53|26266.53|26266.53|26262.46|26262.46|0
1655220200000|2022-06-14 15:23:20|26266.65|26266.65|26267.07|26267.07|26267.07|26267.07|26263.24|26263.24|0
1655220220000|2022-06-14 15:23:40|26267.2|26267.2|26267.2|26267.2|26267.2|26267.2|26267.2|26267.2|0
1655220230000|2022-06-14 15:23:50|26263.66|26263.66|26263.66|26263.66|26263.66|26263.66|26263.66|26263.66|0
1655220240000|2022-06-14 15:24:00|26267.2|26267.2|26270.73|26270.73|26270.73|26270.73|26267.2|26267.2|0
1655220260000|2022-06-14 15:24:20|26274.27|26274.27|26274.27|26274.27|26274.27|26274.27|26274.27|26274.27|0
1655220290000|2022-06-14 15:24:50|26278.1|26278.1|26278.58|26278.58|26278.7|26278.7|26278.1|26278.1|0
1655220300000|2022-06-14 15:25:00|26278.88|26278.88|26278.88|26278.88|26278.88|26278.88|26278.88|26278.88|0
1655220310000|2022-06-14 15:25:10|26282.42|26282.42|26282.42|26282.42|26282.42|26282.42|26282.42|26282.42|0
1655220320000|2022-06-14 15:25:20|26282.72|26282.72|26286.25|26286.25|26286.25|26286.25|26282.42|26282.42|0
1655220340000|2022-06-14 15:25:40|26285.65|26285.65|26283.02|26283.02|26286.55|26286.55|26283.02|26283.02|0
1655220350000|2022-06-14 15:25:50|26279.48|26279.48|26279.48|26279.48|26279.48|26279.48|26279.48|26279.48|0
1655220360000|2022-06-14 15:26:00|26278.58|26278.58|26278.58|26278.58|26278.58|26278.58|26278.58|26278.58|0
1655220370000|2022-06-14 15:26:10|26282.12|26282.12|26285.95|26285.95|26285.95|26285.95|26282.12|26282.12|0
1655220380000|2022-06-14 15:26:20|26285.54|26285.54|26285.54|26285.54|26285.54|26285.54|26285.54|26285.54|0
1655220410000|2022-06-14 15:26:50|26289.08|26289.08|26289.08|26289.08|26289.08|26289.08|26289.08|26289.08|0
1655220420000|2022-06-14 15:27:00|26289.49|26289.49|26289.73|26289.73|26289.73|26289.73|26289.49|26289.49|0
1655220430000|2022-06-14 15:27:10|26289.32|26289.32|26289.02|26289.02|26289.32|26289.32|26289.02|26289.02|0
1655220440000|2022-06-14 15:27:20|26288.61|26288.61|26288.61|26288.61|26288.61|26288.61|26288.61|26288.61|0
1655220460000|2022-06-14 15:27:40|26278|26278|26270.93|26270.93|26278|26278|26270.93|26270.93|0
1655220480000|2022-06-14 15:28:00|26271.34|26271.34|26271.04|26271.04|26271.34|26271.34|26271.04|26271.04|0
1655220500000|2022-06-14 15:28:20|26267.51|26267.51|26268.33|26268.33|26268.33|26268.33|26267.51|26267.51|0
1655220510000|2022-06-14 15:28:30|26264.79|26264.79|26264.79|26264.79|26264.79|26264.79|26264.79|26264.79|0
1655220520000|2022-06-14 15:28:40|26261.26|26261.26|26261.5|26261.5|26261.5|26261.5|26261.26|26261.26|0
1655220530000|2022-06-14 15:28:50|26261.91|26261.91|26261.91|26261.91|26261.91|26261.91|26261.91|26261.91|0
1655220540000|2022-06-14 15:29:00|26258.37|26258.37|26247.77|26247.77|26258.37|26258.37|26247.77|26247.77|0
1655220550000|2022-06-14 15:29:10|26244.24|26244.24|26244.24|26244.24|26244.24|26244.24|26244.24|26244.24|0
1655220560000|2022-06-14 15:29:20|26243.99|26243.99|26243.39|26243.39|26243.99|26243.99|26243.39|26243.39|0
1655220570000|2022-06-14 15:29:30|26243.09|26243.09|26242.49|26242.49|26243.09|26243.09|26242.49|26242.49|0
1655220580000|2022-06-14 15:29:40|26242.9|26242.9|26243.14|26243.14|26243.14|26243.14|26242.9|26242.9|0
1655220590000|2022-06-14 15:29:50|26246.68|26246.68|26249.86|26249.86|26250.27|26250.27|26246.68|26246.68|0
1655277300000|2022-06-15 07:15:00|26598.99|26598.99|26613.73|26613.73|26613.73|26613.73|26598.99|26598.99|0
1655277310000|2022-06-15 07:15:10|26624.33|26624.33|26632.11|26632.11|26635.65|26635.65|26624.33|26624.33|0
1655277320000|2022-06-15 07:15:20|26639.18|26639.18|26646.25|26646.25|26646.25|26646.25|26639.18|26639.18|0
1655277330000|2022-06-15 07:15:30|26628.58|26628.58|26628.58|26628.58|26628.58|26628.58|26628.58|26628.58|0
1655277340000|2022-06-15 07:15:40|26635.65|26635.65|26646.25|26646.25|26646.25|26646.25|26635.65|26635.65|0
1655277350000|2022-06-15 07:15:50|26635.65|26635.65|26640.39|26640.39|26653.32|26653.32|26635.65|26635.65|0
1655277360000|2022-06-15 07:16:00|26629.79|26629.79|26612.11|26612.11|26629.79|26629.79|26612.11|26612.11|0
1655277370000|2022-06-15 07:16:10|26619.18|26619.18|26619.18|26619.18|26619.18|26619.18|26619.18|26619.18|0
1655277380000|2022-06-15 07:16:20|26622.72|26622.72|26629.79|26629.79|26629.79|26629.79|26622.72|26622.72|0
1655277390000|2022-06-15 07:16:30|26622.72|26622.72|26620.38|26620.38|26626.25|26626.25|26619.18|26619.18|0
1655277400000|2022-06-15 07:16:40|26613.31|26613.31|26613.31|26613.31|26613.31|26613.31|26613.31|26613.31|0
1655277410000|2022-06-15 07:16:50|26602.71|26602.71|26609.78|26609.78|26609.78|26609.78|26602.71|26602.71|0
1655277420000|2022-06-15 07:17:00|26599.18|26599.18|26599.18|26599.18|26599.18|26599.18|26599.18|26599.18|0
1655277430000|2022-06-15 07:17:10|26606.25|26606.25|26616.85|26616.85|26616.85|26616.85|26606.25|26606.25|0
1655277440000|2022-06-15 07:17:20|26623.92|26623.92|26616.85|26616.85|26623.92|26623.92|26616.85|26616.85|0
1655277450000|2022-06-15 07:17:30|26615.65|26615.65|26615.35|26615.35|26615.65|26615.65|26615.35|26615.35|0
1655277460000|2022-06-15 07:17:40|26611.81|26611.81|26607.87|26607.87|26611.81|26611.81|26607.87|26607.87|0
1655277470000|2022-06-15 07:17:50|26607.14|26607.14|26607.14|26607.14|26607.14|26607.14|26607.14|26607.14|0
1655277480000|2022-06-15 07:18:00|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|26600.07|0
1655277500000|2022-06-15 07:18:20|26603.61|26603.61|26607.14|26607.14|26607.14|26607.14|26603.61|26603.61|0
1655277520000|2022-06-15 07:18:40|26610.68|26610.68|26614.21|26614.21|26614.21|26614.21|26610.68|26610.68|0
1655277530000|2022-06-15 07:18:50|26621.28|26621.28|26610.68|26610.68|26621.28|26621.28|26610.68|26610.68|0
1655277580000|2022-06-15 07:19:40|26593|26593|26578.45|26578.45|26593|26593|26578.45|26578.45|0
1655277600000|2022-06-15 07:20:00|26571.38|26571.38|26571.38|26571.38|26571.38|26571.38|26571.38|26571.38|0
1655277610000|2022-06-15 07:20:10|26574.92|26574.92|26574.92|26574.92|26574.92|26574.92|26574.92|26574.92|0
1655277620000|2022-06-15 07:20:20|26571.38|26571.38|26564.31|26564.31|26571.38|26571.38|26564.31|26564.31|0
1655277630000|2022-06-15 07:20:30|26560.78|26560.78|26553.71|26553.71|26560.78|26560.78|26553.71|26553.71|0
1655277640000|2022-06-15 07:20:40|26560.78|26560.78|26564.31|26564.31|26564.31|26564.31|26560.78|26560.78|0
1655277650000|2022-06-15 07:20:50|26567.85|26567.85|26567.85|26567.85|26567.85|26567.85|26567.85|26567.85|0
1655277660000|2022-06-15 07:21:00|26563.64|26563.64|26563.64|26563.64|26563.64|26563.64|26563.64|26563.64|0
1655277670000|2022-06-15 07:21:10|26553.04|26553.04|26553.04|26553.04|26553.04|26553.04|26553.04|26553.04|0
1655277680000|2022-06-15 07:21:20|26545.97|26545.97|26524.76|26524.76|26545.97|26545.97|26524.76|26524.76|0
1655277690000|2022-06-15 07:21:30|26535.36|26535.36|26535.96|26535.96|26535.96|26535.96|26535.36|26535.36|0
1655277710000|2022-06-15 07:21:50|26518.29|26518.29|26518.29|26518.29|26518.29|26518.29|26518.29|26518.29|0
1655277720000|2022-06-15 07:22:00|26521.82|26521.82|26521.82|26521.82|26521.82|26521.82|26521.82|26521.82|0
1655277740000|2022-06-15 07:22:20|26514.75|26514.75|26514.75|26514.75|26514.75|26514.75|26514.75|26514.75|0
1655277750000|2022-06-15 07:22:30|26521.82|26521.82|26521.82|26521.82|26521.82|26521.82|26521.82|26521.82|0
1655277760000|2022-06-15 07:22:40|26525.36|26525.36|26525.36|26525.36|26525.36|26525.36|26525.36|26525.36|0
1655277780000|2022-06-15 07:23:00|26518.29|26518.29|26518.29|26518.29|26518.29|26518.29|26518.29|26518.29|0
1655277810000|2022-06-15 07:23:30|26521.82|26521.82|26522|26522|26522|26522|26521.7|26521.7|0
1655277820000|2022-06-15 07:23:40|26511.4|26511.4|26511.7|26511.7|26511.7|26511.7|26511.4|26511.4|0
1655277840000|2022-06-15 07:24:00|26504.63|26504.63|26504.63|26504.63|26504.63|26504.63|26504.63|26504.63|0
1655277860000|2022-06-15 07:24:20|26508.16|26508.16|26512.52|26512.52|26519.59|26519.59|26508.16|26508.16|0
1655277870000|2022-06-15 07:24:30|26494.84|26494.84|26494.84|26494.84|26494.84|26494.84|26494.84|26494.84|0
1655277880000|2022-06-15 07:24:40|26501.91|26501.91|26501.91|26501.91|26501.91|26501.91|26501.91|26501.91|0
1655277890000|2022-06-15 07:24:50|26512.52|26512.52|26512.52|26512.52|26512.52|26512.52|26512.52|26512.52|0
1655277900000|2022-06-15 07:25:00|26511.92|26511.92|26526.06|26526.06|26526.06|26526.06|26511.92|26511.92|0
1655277910000|2022-06-15 07:25:10|26522.52|26522.52|26522.52|26522.52|26522.52|26522.52|26522.52|26522.52|0
1655277920000|2022-06-15 07:25:20|26515.45|26515.45|26515.04|26515.04|26515.45|26515.45|26511.92|26511.92|0
1655277930000|2022-06-15 07:25:30|26522.11|26522.11|26511.51|26511.51|26522.11|26522.11|26511.51|26511.51|0
1655277940000|2022-06-15 07:25:40|26500.9|26500.9|26500.9|26500.9|26500.9|26500.9|26500.9|26500.9|0
1655277960000|2022-06-15 07:26:00|26497.37|26497.37|26490.3|26490.3|26497.37|26497.37|26490.3|26490.3|0
1655277970000|2022-06-15 07:26:10|26483.23|26483.23|26483.23|26483.23|26483.23|26483.23|26483.23|26483.23|0
1655277980000|2022-06-15 07:26:20|26486.76|26486.76|26486.76|26486.76|26486.76|26486.76|26486.76|26486.76|0
1655277990000|2022-06-15 07:26:30|26483.23|26483.23|26483.23|26483.23|26483.23|26483.23|26483.23|26483.23|0
1655278010000|2022-06-15 07:26:50|26472.62|26472.62|26472.62|26472.62|26472.62|26472.62|26472.62|26472.62|0
1655278060000|2022-06-15 07:27:40|26472.21|26472.21|26472.21|26472.21|26472.21|26472.21|26472.21|26472.21|0
1655278080000|2022-06-15 07:28:00|26479.28|26479.28|26489.89|26489.89|26489.89|26489.89|26479.28|26479.28|0
1655278110000|2022-06-15 07:28:30|26482.82|26482.82|26479.28|26479.28|26486.35|26486.35|26479.28|26479.28|0
1655278120000|2022-06-15 07:28:40|26475.75|26475.75|26468.68|26468.68|26475.75|26475.75|26465.14|26465.14|0
1655278130000|2022-06-15 07:28:50|26461.61|26461.61|26461.61|26461.61|26461.61|26461.61|26461.61|26461.61|0
1655278140000|2022-06-15 07:29:00|26461.91|26461.91|26461.91|26461.91|26461.91|26461.91|26461.91|26461.91|0
1655278170000|2022-06-15 07:29:30|26462.81|26462.81|26473.42|26473.42|26476.95|26476.95|26462.81|26462.81|0
1655278180000|2022-06-15 07:29:40|26476.95|26476.95|26476.95|26476.95|26476.95|26476.95|26476.95|26476.95|0
1655278190000|2022-06-15 07:29:50|26469.88|26469.88|26469.88|26469.88|26469.88|26469.88|26469.88|26469.88|0
1655278200000|2022-06-15 07:30:00|26466.35|26466.35|26466.35|26466.35|26466.35|26466.35|26466.35|26466.35|0
1655278210000|2022-06-15 07:30:10|26459.28|26459.28|26466.35|26466.35|26469.88|26469.88|26459.28|26459.28|0
1655278220000|2022-06-15 07:30:20|26480.49|26480.49|26484.02|26484.02|26484.02|26484.02|26473.42|26473.42|0
1655278230000|2022-06-15 07:30:30|26476.95|26476.95|26480.49|26480.49|26484.02|26484.02|26476.95|26476.95|0
1655278240000|2022-06-15 07:30:40|26487.56|26487.56|26498.16|26498.16|26498.16|26498.16|26487.56|26487.56|0
1655278250000|2022-06-15 07:30:50|26487.56|26487.56|26491.09|26491.09|26491.09|26491.09|26487.56|26487.56|0
1655278260000|2022-06-15 07:31:00|26487.56|26487.56|26491.09|26491.09|26491.09|26491.09|26484.02|26484.02|0
1655278270000|2022-06-15 07:31:10|26480.49|26480.49|26484.02|26484.02|26484.02|26484.02|26480.49|26480.49|0
1655278280000|2022-06-15 07:31:20|26491.09|26491.09|26491.09|26491.09|26491.09|26491.09|26491.09|26491.09|0
1655278300000|2022-06-15 07:31:40|26494.63|26494.63|26484.02|26484.02|26494.63|26494.63|26484.02|26484.02|0
1655278310000|2022-06-15 07:31:50|26498.16|26498.16|26491.09|26491.09|26498.16|26498.16|26491.09|26491.09|0
1655278330000|2022-06-15 07:32:10|26484.02|26484.02|26492.32|26492.32|26495.86|26495.86|26476.95|26476.95|0
1655278340000|2022-06-15 07:32:20|26481.72|26481.72|26481.72|26481.72|26488.79|26488.79|26481.72|26481.72|0
1655278350000|2022-06-15 07:32:30|26488.79|26488.79|26485.25|26485.25|26488.79|26488.79|26485.25|26485.25|0
1655278360000|2022-06-15 07:32:40|26488.79|26488.79|26495.86|26495.86|26499.39|26499.39|26488.79|26488.79|0
1655278370000|2022-06-15 07:32:50|26492.32|26492.32|26488.79|26488.79|26492.32|26492.32|26488.79|26488.79|0
1655278380000|2022-06-15 07:33:00|26481.72|26481.72|26481.72|26481.72|26481.72|26481.72|26481.72|26481.72|0
1655278390000|2022-06-15 07:33:10|26485.25|26485.25|26488.79|26488.79|26488.79|26488.79|26485.25|26485.25|0
1655278400000|2022-06-15 07:33:20|26481.72|26481.72|26479.15|26479.15|26481.72|26481.72|26478.18|26478.18|0
1655278410000|2022-06-15 07:33:30|26482.68|26482.68|26485.99|26485.99|26493.06|26493.06|26482.68|26482.68|0
1655278420000|2022-06-15 07:33:40|26493.06|26493.06|26489.93|26489.93|26493.06|26493.06|26489.52|26489.52|0
1655278430000|2022-06-15 07:33:50|26486.4|26486.4|26498.2|26498.2|26498.2|26498.2|26486.4|26486.4|0
1655278440000|2022-06-15 07:34:00|26494.67|26494.67|26498.2|26498.2|26501.74|26501.74|26494.67|26494.67|0
1655278460000|2022-06-15 07:34:20|26494.67|26494.67|26494.67|26494.67|26494.67|26494.67|26494.67|26494.67|0
1655278480000|2022-06-15 07:34:40|26508.81|26508.81|26508.81|26508.81|26508.81|26508.81|26508.81|26508.81|0
1655278500000|2022-06-15 07:35:00|26519.41|26519.41|26519.41|26519.41|26522.95|26522.95|26519.41|26519.41|0
1655278510000|2022-06-15 07:35:10|26519.82|26519.82|26519.82|26519.82|26523.36|26523.36|26519.82|26519.82|0
1655278520000|2022-06-15 07:35:20|26505.68|26505.68|26509.22|26509.22|26509.22|26509.22|26505.68|26505.68|0
1655278530000|2022-06-15 07:35:30|26516.29|26516.29|26530.43|26530.43|26530.43|26530.43|26516.29|26516.29|0
1655278540000|2022-06-15 07:35:40|26523.36|26523.36|26526.89|26526.89|26526.89|26526.89|26523.36|26523.36|0
1655278550000|2022-06-15 07:35:50|26533.96|26533.96|26526.89|26526.89|26533.96|26533.96|26526.89|26526.89|0
1655278560000|2022-06-15 07:36:00|26527.5|26527.5|26528.7|26528.7|26528.7|26528.7|26527.5|26527.5|0
1655278570000|2022-06-15 07:36:10|26525.17|26525.17|26519|26519|26525.17|26525.17|26517.49|26517.49|0
1655278580000|2022-06-15 07:36:20|26529.6|26529.6|26529.3|26529.3|26529.6|26529.6|26529.3|26529.3|0
1655278590000|2022-06-15 07:36:30|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|26529.71|0
1655278600000|2022-06-15 07:36:40|26529.95|26529.95|26529.95|26529.95|26529.95|26529.95|26529.95|26529.95|0
1655278650000|2022-06-15 07:37:30|26533.49|26533.49|26533.08|26533.08|26533.49|26533.49|26533.08|26533.08|0
1655278660000|2022-06-15 07:37:40|26529.54|26529.54|26529.54|26529.54|26529.54|26529.54|26529.54|26529.54|0
1655278690000|2022-06-15 07:38:10|26543.68|26543.68|26543.68|26543.68|26543.68|26543.68|26543.68|26543.68|0
1655278700000|2022-06-15 07:38:20|26544.17|26544.17|26547.7|26547.7|26547.7|26547.7|26544.17|26544.17|0
1655278720000|2022-06-15 07:38:40|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|26554.77|0
1655278730000|2022-06-15 07:38:50|26540.63|26540.63|26537.1|26537.1|26540.63|26540.63|26537.1|26537.1|0
1655278740000|2022-06-15 07:39:00|26537.7|26537.7|26537.94|26537.94|26537.94|26537.94|26537.7|26537.7|0
1655278770000|2022-06-15 07:39:30|26539.15|26539.15|26540.35|26540.35|26540.35|26540.35|26539.15|26539.15|0
1655278780000|2022-06-15 07:39:40|26550.95|26550.95|26550.95|26550.95|26550.95|26550.95|26550.95|26550.95|0
1655278810000|2022-06-15 07:40:10|26547.42|26547.42|26547.42|26547.42|26547.42|26547.42|26547.42|26547.42|0
1655278840000|2022-06-15 07:40:40|26550.95|26550.95|26550.95|26550.95|26550.95|26550.95|26550.95|26550.95|0
1655278880000|2022-06-15 07:41:20|26540.35|26540.35|26540.76|26540.76|26540.76|26540.76|26540.35|26540.35|0
1655278890000|2022-06-15 07:41:30|26541.06|26541.06|26533.99|26533.99|26541.06|26541.06|26533.99|26533.99|0
1655278930000|2022-06-15 07:42:10|26533.39|26533.39|26533.09|26533.09|26533.39|26533.39|26533.09|26533.09|0
1655278940000|2022-06-15 07:42:20|26526.02|26526.02|26526.02|26526.02|26526.02|26526.02|26526.02|26526.02|0
1655278970000|2022-06-15 07:42:50|26525.72|26525.72|26525.72|26525.72|26525.72|26525.72|26525.72|26525.72|0
1655279020000|2022-06-15 07:43:40|26526.44|26526.44|26526.44|26526.44|26526.44|26526.44|26526.44|26526.44|0
1655279050000|2022-06-15 07:44:10|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|26529.98|0
1655279060000|2022-06-15 07:44:20|26533.51|26533.51|26537.05|26537.05|26537.05|26537.05|26533.51|26533.51|0
1655279080000|2022-06-15 07:44:40|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|26533.51|0
1655279090000|2022-06-15 07:44:50|26532.61|26532.61|26532.61|26532.61|26532.61|26532.61|26532.61|26532.61|0
1655279100000|2022-06-15 07:45:00|26525.54|26525.54|26514.94|26514.94|26525.54|26525.54|26514.94|26514.94|0
1655279130000|2022-06-15 07:45:30|26497.26|26497.26|26492.8|26492.8|26497.26|26497.26|26492.8|26492.8|0
1655279140000|2022-06-15 07:45:40|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|26496.33|0
1655279150000|2022-06-15 07:45:50|26506.94|26506.94|26506.94|26506.94|26506.94|26506.94|26506.94|26506.94|0
1655279170000|2022-06-15 07:46:10|26489.26|26489.26|26489.26|26489.26|26489.26|26489.26|26489.26|26489.26|0
1655279190000|2022-06-15 07:46:30|26485.73|26485.73|26485.73|26485.73|26485.73|26485.73|26485.73|26485.73|0
1655279220000|2022-06-15 07:47:00|26486.33|26486.33|26475.85|26475.85|26486.45|26486.45|26475.85|26475.85|0
1655279230000|2022-06-15 07:47:10|26474.13|26474.13|26436.95|26436.95|26474.13|26474.13|26422.81|26422.81|0
1655279240000|2022-06-15 07:47:20|26433.41|26433.41|26421.46|26421.46|26433.41|26433.41|26415.74|26415.74|0
1655279250000|2022-06-15 07:47:30|26420.25|26420.25|26423.79|26423.79|26423.79|26423.79|26420.25|26420.25|0
1655279260000|2022-06-15 07:47:40|26413.18|26413.18|26423.79|26423.79|26423.79|26423.79|26413.18|26413.18|0
1655279270000|2022-06-15 07:47:50|26413.18|26413.18|26413.18|26413.18|26413.18|26413.18|26413.18|26413.18|0
1655279280000|2022-06-15 07:48:00|26430.86|26430.86|26434.88|26434.88|26434.88|26434.88|26430.86|26430.86|0
1655279290000|2022-06-15 07:48:10|26436.68|26436.68|26436.68|26436.68|26436.68|26436.68|26436.68|26436.68|0
1655279310000|2022-06-15 07:48:30|26429.61|26429.61|26432.78|26432.78|26433.14|26433.14|26429.25|26429.25|0
1655279320000|2022-06-15 07:48:40|26436.32|26436.32|26436.77|26436.77|26436.77|26436.77|26435.95|26435.95|0
1655279330000|2022-06-15 07:48:50|26433.24|26433.24|26426.17|26426.17|26433.24|26433.24|26426.17|26426.17|0
1655279340000|2022-06-15 07:49:00|26425.76|26425.76|26425.16|26425.16|26425.76|26425.76|26425.16|26425.16|0
1655279350000|2022-06-15 07:49:10|26411.02|26411.02|26407.48|26407.48|26411.02|26411.02|26407.48|26407.48|0
1655279370000|2022-06-15 07:49:30|26411.02|26411.02|26411.02|26411.02|26411.02|26411.02|26411.02|26411.02|0
1655279380000|2022-06-15 07:49:40|26403.95|26403.95|26403.95|26403.95|26403.95|26403.95|26403.95|26403.95|0
1655279410000|2022-06-15 07:50:10|26411.02|26411.02|26411.62|26411.62|26411.62|26411.62|26411.02|26411.02|0
1655279450000|2022-06-15 07:50:50|26411.32|26411.32|26411.32|26411.32|26411.32|26411.32|26411.32|26411.32|0
1655279460000|2022-06-15 07:51:00|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|26414.85|0
1655279480000|2022-06-15 07:51:20|26426.36|26426.36|26426.36|26426.36|26426.36|26426.36|26426.36|26426.36|0
1655279510000|2022-06-15 07:51:50|26438.17|26438.17|26427.56|26427.56|26438.17|26438.17|26427.56|26427.56|0
1655279520000|2022-06-15 07:52:00|26424.03|26424.03|26434.63|26434.63|26434.63|26434.63|26424.03|26424.03|0
1655279550000|2022-06-15 07:52:30|26445.24|26445.24|26434.03|26434.03|26445.24|26445.24|26434.03|26434.03|0
1655279560000|2022-06-15 07:52:40|26430.5|26430.5|26430.5|26430.5|26430.5|26430.5|26430.5|26430.5|0
1655279600000|2022-06-15 07:53:20|26458.77|26458.77|26458.77|26458.77|26458.77|26458.77|26458.77|26458.77|0
1655279610000|2022-06-15 07:53:30|26459.59|26459.59|26459.59|26459.59|26459.59|26459.59|26459.59|26459.59|0
1655279620000|2022-06-15 07:53:40|26456.06|26456.06|26456.06|26456.06|26456.06|26456.06|26456.06|26456.06|0
1655279640000|2022-06-15 07:54:00|26459.59|26459.59|26456.06|26456.06|26459.59|26459.59|26456.06|26456.06|0
1655279670000|2022-06-15 07:54:30|26459.59|26459.59|26459.59|26459.59|26459.59|26459.59|26459.59|26459.59|0
1655279680000|2022-06-15 07:54:40|26460|26460|26452.93|26452.93|26460|26460|26452.93|26452.93|0
1655279700000|2022-06-15 07:55:00|26460|26460|26467.07|26467.07|26467.07|26467.07|26460|26460|0
1655279720000|2022-06-15 07:55:20|26468.58|26468.58|26468.58|26468.58|26468.58|26468.58|26468.58|26468.58|0
1655279750000|2022-06-15 07:55:50|26457.97|26457.97|26457.97|26457.97|26457.97|26457.97|26457.97|26457.97|0
1655279760000|2022-06-15 07:56:00|26458.38|26458.38|26458.38|26458.38|26458.38|26458.38|26458.38|26458.38|0
1655279780000|2022-06-15 07:56:20|26461.92|26461.92|26473.34|26473.34|26473.34|26473.34|26461.92|26461.92|0
1655279790000|2022-06-15 07:56:30|26466.27|26466.27|26469.81|26469.81|26473.34|26473.34|26466.27|26466.27|0
1655279860000|2022-06-15 07:57:40|26473.34|26473.34|26480.41|26480.41|26480.41|26480.41|26473.34|26473.34|0
1655279870000|2022-06-15 07:57:50|26480.29|26480.29|26480.29|26480.29|26480.29|26480.29|26480.29|26480.29|0
1655279880000|2022-06-15 07:58:00|26476.75|26476.75|26476.75|26476.75|26476.75|26476.75|26476.75|26476.75|0
1655279900000|2022-06-15 07:58:20|26483.82|26483.82|26483.82|26483.82|26483.82|26483.82|26483.82|26483.82|0
1655279930000|2022-06-15 07:58:50|26505.03|26505.03|26505.85|26505.85|26505.85|26505.85|26505.03|26505.03|0
1655279960000|2022-06-15 07:59:20|26498.78|26498.78|26498.78|26498.78|26498.78|26498.78|26498.78|26498.78|0
1655279970000|2022-06-15 07:59:30|26495.25|26495.25|26495.25|26495.25|26495.25|26495.25|26495.25|26495.25|0
1655280000000|2022-06-15 08:00:00|26475.13|26475.13|26471.19|26471.19|26475.13|26475.13|26471.19|26471.19|0
1655280010000|2022-06-15 08:00:10|26472.69|26472.69|26472.69|26472.69|26472.69|26472.69|26472.69|26472.69|0
1655280020000|2022-06-15 08:00:20|26493.9|26493.9|26518.64|26518.64|26518.64|26518.64|26493.9|26493.9|0
1655280030000|2022-06-15 08:00:30|26522.18|26522.18|26508.64|26508.64|26522.18|26522.18|26508.04|26508.04|0
1655280040000|2022-06-15 08:00:40|26505.1|26505.1|26494.5|26494.5|26505.1|26505.1|26494.5|26494.5|0
1655280050000|2022-06-15 08:00:50|26494.8|26494.8|26501.87|26501.87|26501.87|26501.87|26491.26|26491.26|0
1655280060000|2022-06-15 08:01:00|26508.94|26508.94|26508.94|26508.94|26508.94|26508.94|26508.94|26508.94|0
1655280100000|2022-06-15 08:01:40|26512.47|26512.47|26513.37|26513.37|26513.37|26513.37|26512.47|26512.47|0
1655280130000|2022-06-15 08:02:10|26509.84|26509.84|26509.84|26509.84|26509.84|26509.84|26509.84|26509.84|0
1655280140000|2022-06-15 08:02:20|26499.24|26499.24|26492.04|26492.04|26499.24|26499.24|26492.04|26492.04|0
1655280150000|2022-06-15 08:02:30|26488.51|26488.51|26488.51|26488.51|26488.51|26488.51|26488.51|26488.51|0
1655280160000|2022-06-15 08:02:40|26484.97|26484.97|26488.39|26488.39|26492.04|26492.04|26484.97|26484.97|0
1655280230000|2022-06-15 08:03:50|26488.69|26488.69|26474.55|26474.55|26488.69|26488.69|26474.55|26474.55|0
1655280240000|2022-06-15 08:04:00|26471.01|26471.01|26495.46|26495.46|26495.46|26495.46|26449.5|26449.5|0
1655280250000|2022-06-15 08:04:10|26498.99|26498.99|26513.13|26513.13|26523.74|26523.74|26498.99|26498.99|0
1655280260000|2022-06-15 08:04:20|26509.6|26509.6|26491.44|26491.44|26509.6|26509.6|26484.37|26484.37|0
1655280270000|2022-06-15 08:04:30|26480.83|26480.83|26480.83|26480.83|26480.83|26480.83|26477.3|26477.3|0
1655280280000|2022-06-15 08:04:40|26487.9|26487.9|26491.44|26491.44|26491.44|26491.44|26487.9|26487.9|0
1655280320000|2022-06-15 08:05:20|26492.04|26492.04|26492.04|26492.04|26492.04|26492.04|26492.04|26492.04|0
1655280330000|2022-06-15 08:05:30|26499.11|26499.11|26506.18|26506.18|26506.18|26506.18|26499.11|26499.11|0
1655280340000|2022-06-15 08:05:40|26502.64|26502.64|26509.71|26509.71|26509.71|26509.71|26502.64|26502.64|0
1655280360000|2022-06-15 08:06:00|26499.11|26499.11|26488.51|26488.51|26499.11|26499.11|26488.51|26488.51|0
1655280370000|2022-06-15 08:06:10|26484.97|26484.97|26484.97|26484.97|26484.97|26484.97|26484.97|26484.97|0
1655280380000|2022-06-15 08:06:20|26474.37|26474.37|26481.44|26481.44|26481.44|26481.44|26474.37|26474.37|0
1655280390000|2022-06-15 08:06:30|26484.97|26484.97|26499.11|26499.11|26509.71|26509.71|26484.97|26484.97|0
1655280400000|2022-06-15 08:06:40|26495.57|26495.57|26495.57|26495.57|26495.57|26495.57|26495.57|26495.57|0
1655280410000|2022-06-15 08:06:50|26496.06|26496.06|26488.99|26488.99|26496.06|26496.06|26488.99|26488.99|0
1655280420000|2022-06-15 08:07:00|26489.89|26489.89|26501.4|26501.4|26501.4|26501.4|26489.89|26489.89|0
1655280430000|2022-06-15 08:07:10|26508.22|26508.22|26508.22|26508.22|26508.22|26508.22|26508.22|26508.22|0
1655280440000|2022-06-15 08:07:20|26508.63|26508.63|26509.45|26509.45|26509.45|26509.45|26508.63|26508.63|0
1655280450000|2022-06-15 08:07:30|26510.66|26510.66|26521.26|26521.26|26521.26|26521.26|26510.66|26510.66|0
1655280490000|2022-06-15 08:08:10|26542.47|26542.47|26535.1|26535.1|26542.47|26542.47|26535.1|26535.1|0
1655280500000|2022-06-15 08:08:20|26531.56|26531.56|26524.49|26524.49|26531.56|26531.56|26524.49|26524.49|0
1655280520000|2022-06-15 08:08:40|26531.56|26531.56|26538.63|26538.63|26538.63|26538.63|26531.56|26531.56|0
1655280530000|2022-06-15 08:08:50|26531.56|26531.56|26531.56|26531.56|26531.56|26531.56|26531.56|26531.56|0
1655280560000|2022-06-15 08:09:20|26535.1|26535.1|26535.1|26535.1|26535.1|26535.1|26535.1|26535.1|0
1655280570000|2022-06-15 08:09:30|26542.17|26542.17|26549.24|26549.24|26556.31|26556.31|26542.17|26542.17|0
1655280580000|2022-06-15 08:09:40|26535.1|26535.1|26538.63|26538.63|26538.63|26538.63|26528.03|26528.03|0
1655280590000|2022-06-15 08:09:50|26531.56|26531.56|26549.24|26549.24|26563.38|26563.38|26531.56|26531.56|0
1655280690000|2022-06-15 08:11:30|26531.56|26531.56|26531.86|26531.86|26531.86|26531.86|26531.56|26531.56|0
1655280700000|2022-06-15 08:11:40|26528.33|26528.33|26514.19|26514.19|26528.33|26528.33|26514.19|26514.19|0
1655280710000|2022-06-15 08:11:50|26521.26|26521.26|26521.26|26521.26|26521.26|26521.26|26521.26|26521.26|0
1655280720000|2022-06-15 08:12:00|26521.56|26521.56|26521.56|26521.56|26521.56|26521.56|26521.56|26521.56|0
1655280750000|2022-06-15 08:12:30|26507.42|26507.42|26528.63|26528.63|26528.63|26528.63|26507.42|26507.42|0
1655280770000|2022-06-15 08:12:50|26518.03|26518.03|26522.38|26522.38|26522.38|26522.38|26518.03|26518.03|0
1655280790000|2022-06-15 08:13:10|26525.92|26525.92|26529.45|26529.45|26529.45|26529.45|26525.92|26525.92|0
1655280800000|2022-06-15 08:13:20|26525.92|26525.92|26525.92|26525.92|26525.92|26525.92|26525.92|26525.92|0
1655280810000|2022-06-15 08:13:30|26522.38|26522.38|26524.02|26524.02|26524.43|26524.43|26522.38|26522.38|0
1655280830000|2022-06-15 08:13:50|26527.62|26527.62|26531.16|26531.16|26531.16|26531.16|26527.62|26527.62|0
1655280870000|2022-06-15 08:14:30|26534.69|26534.69|26534.69|26534.69|26534.69|26534.69|26534.69|26534.69|0
1655280880000|2022-06-15 08:14:40|26538.23|26538.23|26549.56|26549.56|26549.56|26549.56|26538.23|26538.23|0
1655280900000|2022-06-15 08:15:00|26551.06|26551.06|26555.68|26555.68|26555.68|26555.68|26545.08|26545.08|0
1655280920000|2022-06-15 08:15:20|26556.58|26556.58|26555.87|26555.87|26556.58|26556.58|26555.38|26555.38|0
1655280940000|2022-06-15 08:15:40|26552.34|26552.34|26559.41|26559.41|26559.41|26559.41|26548.8|26548.8|0
1655280960000|2022-06-15 08:16:00|26559.71|26559.71|26560.61|26560.61|26560.61|26560.61|26559.41|26559.41|0
1655280970000|2022-06-15 08:16:10|26564.14|26564.14|26574.75|26574.75|26574.75|26574.75|26564.14|26564.14|0
1655280980000|2022-06-15 08:16:20|26564.14|26564.14|26564.14|26564.14|26564.14|26564.14|26564.14|26564.14|0
1655281010000|2022-06-15 08:16:50|26560.61|26560.61|26557.07|26557.07|26560.61|26560.61|26557.07|26557.07|0
1655281040000|2022-06-15 08:17:20|26559.48|26559.48|26566.55|26566.55|26566.55|26566.55|26559.48|26559.48|0
1655281050000|2022-06-15 08:17:30|26577.15|26577.15|26587.76|26587.76|26587.76|26587.76|26577.15|26577.15|0
1655281060000|2022-06-15 08:17:40|26584.22|26584.22|26580.69|26580.69|26584.22|26584.22|26580.69|26580.69|0
1655281070000|2022-06-15 08:17:50|26578.58|26578.58|26580.09|26580.09|26580.09|26580.09|26578.58|26578.58|0
1655281080000|2022-06-15 08:18:00|26573.02|26573.02|26573.02|26573.02|26573.02|26573.02|26573.02|26573.02|0
1655281110000|2022-06-15 08:18:30|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|0
1655281140000|2022-06-15 08:19:00|26576.55|26576.55|26576.55|26576.55|26576.55|26576.55|26576.55|26576.55|0
1655281160000|2022-06-15 08:19:20|26575.05|26575.05|26574.75|26574.75|26575.05|26575.05|26574.75|26574.75|0
1655281170000|2022-06-15 08:19:30|26578.88|26578.88|26582.42|26582.42|26582.42|26582.42|26578.88|26578.88|0
1655281180000|2022-06-15 08:19:40|26578.88|26578.88|26578.88|26578.88|26578.88|26578.88|26578.88|26578.88|0
1655281190000|2022-06-15 08:19:50|26582.42|26582.42|26582.42|26582.42|26582.42|26582.42|26582.42|26582.42|0
1655281200000|2022-06-15 08:20:00|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|0
1655281210000|2022-06-15 08:20:10|26585.35|26585.35|26585.35|26585.35|26585.35|26585.35|26585.35|26585.35|0
1655281230000|2022-06-15 08:20:30|26592.42|26592.42|26592.42|26592.42|26592.42|26592.42|26592.42|26592.42|0
1655281240000|2022-06-15 08:20:40|26588.89|26588.89|26588.89|26588.89|26588.89|26588.89|26588.89|26588.89|0
1655281280000|2022-06-15 08:21:20|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|26581.82|0
1655281300000|2022-06-15 08:21:40|26580.62|26580.62|26580.62|26580.62|26580.62|26580.62|26580.62|26580.62|0
1655281320000|2022-06-15 08:22:00|26584.15|26584.15|26580.62|26580.62|26584.15|26584.15|26580.62|26580.62|0
1655281340000|2022-06-15 08:22:20|26566.48|26566.48|26570.01|26570.01|26570.01|26570.01|26566.48|26566.48|0
1655281350000|2022-06-15 08:22:30|26566.48|26566.48|26566.48|26566.48|26566.48|26566.48|26566.48|26566.48|0
1655281370000|2022-06-15 08:22:50|26567.08|26567.08|26563.54|26563.54|26567.08|26567.08|26563.54|26563.54|0
1655281380000|2022-06-15 08:23:00|26562.64|26562.64|26563.84|26563.84|26563.84|26563.84|26562.64|26562.64|0
1655281410000|2022-06-15 08:23:30|26560.31|26560.31|26560.31|26560.31|26560.31|26560.31|26560.31|26560.31|0
1655281430000|2022-06-15 08:23:50|26559.41|26559.41|26559.41|26559.41|26559.41|26559.41|26559.41|26559.41|0
1655281440000|2022-06-15 08:24:00|26552.34|26552.34|26559.63|26559.63|26560.04|26560.04|26552.34|26552.34|0
1655281450000|2022-06-15 08:24:10|26563.16|26563.16|26563.16|26563.16|26563.16|26563.16|26563.16|26563.16|0
1655281470000|2022-06-15 08:24:30|26559.63|26559.63|26559.63|26559.63|26559.63|26559.63|26559.63|26559.63|0
1655281490000|2022-06-15 08:24:50|26559.93|26559.93|26559.93|26559.93|26559.93|26559.93|26559.93|26559.93|0
1655281510000|2022-06-15 08:25:10|26563.46|26563.46|26566.1|26566.1|26567|26567|26563.46|26563.46|0
1655281520000|2022-06-15 08:25:20|26562.56|26562.56|26562.56|26562.56|26562.56|26562.56|26562.56|26562.56|0
1655281530000|2022-06-15 08:25:30|26566.1|26566.1|26580.24|26580.24|26580.24|26580.24|26566.1|26566.1|0
1655281540000|2022-06-15 08:25:40|26580.65|26580.65|26581.05|26581.05|26581.05|26581.05|26580.65|26580.65|0
1655281550000|2022-06-15 08:25:50|26581.46|26581.46|26581.46|26581.46|26581.46|26581.46|26581.46|26581.46|0
1655281560000|2022-06-15 08:26:00|26577.93|26577.93|26577.93|26577.93|26577.93|26577.93|26577.93|26577.93|0
1655281570000|2022-06-15 08:26:10|26577.52|26577.52|26578.34|26578.34|26578.34|26578.34|26577.52|26577.52|0
1655281580000|2022-06-15 08:26:20|26578.04|26578.04|26577.63|26577.63|26578.04|26578.04|26577.63|26577.63|0
1655281590000|2022-06-15 08:26:30|26574.09|26574.09|26577.63|26577.63|26577.63|26577.63|26574.09|26574.09|0
1655281610000|2022-06-15 08:26:50|26577.33|26577.33|26577.33|26577.33|26577.33|26577.33|26577.33|26577.33|0
1655281620000|2022-06-15 08:27:00|26566.72|26566.72|26570.26|26570.26|26570.26|26570.26|26566.72|26566.72|0
1655281630000|2022-06-15 08:27:10|26566.72|26566.72|26566.72|26566.72|26566.72|26566.72|26566.72|26566.72|0
1655281640000|2022-06-15 08:27:20|26571.35|26571.35|26573.45|26573.45|26576.39|26576.39|26571.35|26571.35|0
1655281650000|2022-06-15 08:27:30|26569.92|26569.92|26569.92|26569.92|26569.92|26569.92|26569.92|26569.92|0
1655281670000|2022-06-15 08:27:50|26559.31|26559.31|26554.58|26554.58|26559.31|26559.31|26554.58|26554.58|0
1655281680000|2022-06-15 08:28:00|26554.17|26554.17|26553.92|26553.92|26554.17|26554.17|26553.92|26553.92|0
1655281690000|2022-06-15 08:28:10|26553.8|26553.8|26552.3|26552.3|26553.8|26553.8|26552.3|26552.3|0
1655281730000|2022-06-15 08:28:50|26555.84|26555.84|26559.37|26559.37|26559.37|26559.37|26555.84|26555.84|0
1655281740000|2022-06-15 08:29:00|26562.9|26562.9|26561.4|26561.4|26562.9|26562.9|26561.1|26561.1|0
1655281750000|2022-06-15 08:29:10|26560.5|26560.5|26560.5|26560.5|26560.5|26560.5|26560.5|26560.5|0
1655281770000|2022-06-15 08:29:30|26560.2|26560.2|26559.9|26559.9|26560.2|26560.2|26559.9|26559.9|0
1655281790000|2022-06-15 08:29:50|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|26552.83|0
1655281810000|2022-06-15 08:30:10|26563.44|26563.44|26563.44|26563.44|26563.44|26563.44|26563.44|26563.44|0
1655281830000|2022-06-15 08:30:30|26563.74|26563.74|26564.56|26564.56|26564.56|26564.56|26563.74|26563.74|0
1655281840000|2022-06-15 08:30:40|26563.95|26563.95|26564.56|26564.56|26564.56|26564.56|26563.95|26563.95|0
1655281850000|2022-06-15 08:30:50|26568.09|26568.09|26572.53|26572.53|26572.53|26572.53|26568.09|26568.09|0
1655281860000|2022-06-15 08:31:00|26583.13|26583.13|26588.17|26588.17|26588.17|26588.17|26583.13|26583.13|0
1655281890000|2022-06-15 08:31:30|26591.7|26591.7|26584.33|26584.33|26591.7|26591.7|26584.33|26584.33|0
1655282000000|2022-06-15 08:33:20|26598.47|26598.47|26599.37|26599.37|26599.37|26599.37|26598.47|26598.47|0
1655282020000|2022-06-15 08:33:40|26597.87|26597.87|26597.87|26597.87|26597.87|26597.87|26597.87|26597.87|0
1655282040000|2022-06-15 08:34:00|26612.91|26612.91|26612.91|26612.91|26612.91|26612.91|26612.91|26612.91|0
1655282050000|2022-06-15 08:34:10|26627.05|26627.05|26627.05|26627.05|26627.05|26627.05|26627.05|26627.05|0
1655282100000|2022-06-15 08:35:00|26627.29|26627.29|26634.36|26634.36|26634.36|26634.36|26627.29|26627.29|0
1655282110000|2022-06-15 08:35:10|26633.46|26633.46|26629.93|26629.93|26633.46|26633.46|26629.93|26629.93|0
1655282120000|2022-06-15 08:35:20|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|26630.17|0
1655282130000|2022-06-15 08:35:30|26626.64|26626.64|26617.76|26617.76|26626.64|26626.64|26614.23|26614.23|0
1655282150000|2022-06-15 08:35:50|26621.3|26621.3|26621.3|26621.3|26621.3|26621.3|26621.3|26621.3|0
1655282160000|2022-06-15 08:36:00|26624.83|26624.83|26614.23|26614.23|26624.83|26624.83|26614.23|26614.23|0
1655282170000|2022-06-15 08:36:10|26614.47|26614.47|26613.57|26613.57|26614.47|26614.47|26613.57|26613.57|0
1655282180000|2022-06-15 08:36:20|26620.64|26620.64|26620.64|26620.64|26620.64|26620.64|26620.64|26620.64|0
1655282210000|2022-06-15 08:36:50|26620.94|26620.94|26620.94|26620.94|26620.94|26620.94|26620.94|26620.94|0
1655282220000|2022-06-15 08:37:00|26613.87|26613.87|26612.67|26612.67|26613.87|26613.87|26612.67|26612.67|0
1655282230000|2022-06-15 08:37:10|26612.26|26612.26|26593.08|26593.08|26612.26|26612.26|26593.08|26593.08|0
1655282240000|2022-06-15 08:37:20|26592.78|26592.78|26603.39|26603.39|26603.39|26603.39|26592.78|26592.78|0
1655282260000|2022-06-15 08:37:40|26602.78|26602.78|26602.78|26602.78|26602.78|26602.78|26602.48|26602.48|0
1655282270000|2022-06-15 08:37:50|26595.71|26595.71|26595.59|26595.59|26595.71|26595.71|26595.47|26595.47|0
1655282280000|2022-06-15 08:38:00|26602.66|26602.66|26602.66|26602.66|26602.66|26602.66|26602.66|26602.66|0
1655282290000|2022-06-15 08:38:10|26602.06|26602.06|26602.36|26602.36|26602.96|26602.96|26601.76|26601.76|0
1655282300000|2022-06-15 08:38:20|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|26598.83|0
1655282330000|2022-06-15 08:38:50|26599.13|26599.13|26599.13|26599.13|26599.13|26599.13|26599.13|26599.13|0
1655282340000|2022-06-15 08:39:00|26599.73|26599.73|26599.73|26599.73|26599.73|26599.73|26599.73|26599.73|0
1655282350000|2022-06-15 08:39:10|26582.06|26582.06|26582.06|26582.06|26582.06|26582.06|26582.06|26582.06|0
1655282360000|2022-06-15 08:39:20|26574.99|26574.99|26574.99|26574.99|26574.99|26574.99|26574.99|26574.99|0
1655282380000|2022-06-15 08:39:40|26585.59|26585.59|26585.89|26585.89|26585.89|26585.89|26585.59|26585.59|0
1655282400000|2022-06-15 08:40:00|26589.43|26589.43|26589.43|26589.43|26589.43|26589.43|26589.43|26589.43|0
1655282420000|2022-06-15 08:40:20|26585.89|26585.89|26585.89|26585.89|26585.89|26585.89|26585.89|26585.89|0
1655282520000|2022-06-15 08:42:00|26585.29|26585.29|26585.29|26585.29|26585.29|26585.29|26585.29|26585.29|0
1655282550000|2022-06-15 08:42:30|26588.82|26588.82|26588.82|26588.82|26588.82|26588.82|26588.82|26588.82|0
1655282560000|2022-06-15 08:42:40|26587.92|26587.92|26587.92|26587.92|26587.92|26587.92|26587.92|26587.92|0
1655282580000|2022-06-15 08:43:00|26591.46|26591.46|26591.46|26591.46|26591.46|26591.46|26591.46|26591.46|0
1655282600000|2022-06-15 08:43:20|26590.56|26590.56|26590.56|26590.56|26590.56|26590.56|26590.56|26590.56|0
1655282650000|2022-06-15 08:44:10|26590.19|26590.19|26590.19|26590.19|26590.19|26590.19|26590.19|26590.19|0
1655282660000|2022-06-15 08:44:20|26593.73|26593.73|26597.26|26597.26|26597.26|26597.26|26593.73|26593.73|0
1655282670000|2022-06-15 08:44:30|26593.73|26593.73|26590.19|26590.19|26593.73|26593.73|26590.19|26590.19|0
1655282720000|2022-06-15 08:45:20|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|26591.1|0
1655282730000|2022-06-15 08:45:30|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|26594.63|0
1655282750000|2022-06-15 08:45:50|26584.03|26584.03|26580.49|26580.49|26584.03|26584.03|26580.49|26580.49|0
1655282780000|2022-06-15 08:46:20|26581.09|26581.09|26581.09|26581.09|26581.09|26581.09|26581.09|26581.09|0
1655282790000|2022-06-15 08:46:30|26595.23|26595.23|26598.77|26598.77|26598.77|26598.77|26595.23|26595.23|0
1655282820000|2022-06-15 08:47:00|26588.16|26588.16|26588.16|26588.16|26588.16|26588.16|26588.16|26588.16|0
1655282830000|2022-06-15 08:47:10|26584.63|26584.63|26584.63|26584.63|26584.63|26584.63|26584.63|26584.63|0
1655282840000|2022-06-15 08:47:20|26581.09|26581.09|26581.09|26581.09|26581.09|26581.09|26574.02|26574.02|0
1655282850000|2022-06-15 08:47:30|26581.21|26581.21|26581.21|26581.21|26581.21|26581.21|26581.21|26581.21|0
1655282860000|2022-06-15 08:47:40|26580.8|26580.8|26573.73|26573.73|26584.34|26584.34|26573.73|26573.73|0
1655282880000|2022-06-15 08:48:00|26580.8|26580.8|26580.8|26580.8|26580.8|26580.8|26580.8|26580.8|0
1655282910000|2022-06-15 08:48:30|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|26580.39|0
1655282920000|2022-06-15 08:48:40|26573.32|26573.32|26573.32|26573.32|26573.32|26573.32|26573.32|26573.32|0
1655282950000|2022-06-15 08:49:10|26576.86|26576.86|26576.86|26576.86|26576.86|26576.86|26576.86|26576.86|0
1655282960000|2022-06-15 08:49:20|26578.96|26578.96|26578.96|26578.96|26578.96|26578.96|26578.96|26578.96|0
1655283010000|2022-06-15 08:50:10|26571.89|26571.89|26571.89|26571.89|26571.89|26571.89|26571.89|26571.89|0
1655283020000|2022-06-15 08:50:20|26575.43|26575.43|26575.43|26575.43|26575.43|26575.43|26575.43|26575.43|0
1655283060000|2022-06-15 08:51:00|26571.89|26571.89|26568.36|26568.36|26571.89|26571.89|26568.36|26568.36|0
1655283070000|2022-06-15 08:51:10|26554.22|26554.22|26557.75|26557.75|26557.75|26557.75|26554.22|26554.22|0
1655283090000|2022-06-15 08:51:30|26561.29|26561.29|26561.29|26561.29|26561.29|26561.29|26561.29|26561.29|0
1655283110000|2022-06-15 08:51:50|26560.99|26560.99|26560.99|26560.99|26560.99|26560.99|26560.99|26560.99|0
1655283120000|2022-06-15 08:52:00|26564.52|26564.52|26564.52|26564.52|26564.52|26564.52|26564.52|26564.52|0
1655283130000|2022-06-15 08:52:10|26571.59|26571.59|26578.66|26578.66|26578.66|26578.66|26571.59|26571.59|0
1655283140000|2022-06-15 08:52:20|26571.59|26571.59|26564.52|26564.52|26571.59|26571.59|26564.52|26564.52|0
1655283170000|2022-06-15 08:52:50|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|0
1655283200000|2022-06-15 08:53:20|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|26582.2|0
1655283210000|2022-06-15 08:53:30|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|26578.66|0
1655283270000|2022-06-15 08:54:30|26579.07|26579.07|26576.63|26576.63|26580.16|26580.16|26576.63|26576.63|0
1655283290000|2022-06-15 08:54:50|26577.47|26577.47|26577.47|26577.47|26577.47|26577.47|26577.47|26577.47|0
1655283300000|2022-06-15 08:55:00|26584.54|26584.54|26584.79|26584.79|26584.79|26584.79|26584.54|26584.54|0
1655283340000|2022-06-15 08:55:40|26588.32|26588.32|26581.25|26581.25|26588.32|26588.32|26581.25|26581.25|0
1655283400000|2022-06-15 08:56:40|26574.18|26574.18|26570.65|26570.65|26574.18|26574.18|26567.11|26567.11|0
1655283440000|2022-06-15 08:57:20|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|26571.85|0
1655283490000|2022-06-15 08:58:10|26557.71|26557.71|26557.71|26557.71|26557.71|26557.71|26557.71|26557.71|0
1655283520000|2022-06-15 08:58:40|26558.01|26558.01|26558.61|26558.61|26558.61|26558.61|26558.01|26558.01|0
1655283540000|2022-06-15 08:59:00|26540.94|26540.94|26540.64|26540.64|26540.94|26540.94|26540.64|26540.64|0
1655283550000|2022-06-15 08:59:10|26540.33|26540.33|26540.03|26540.03|26540.33|26540.33|26540.03|26540.03|0
1655283570000|2022-06-15 08:59:30|26543.57|26543.57|26543.57|26543.57|26543.57|26543.57|26543.57|26543.57|0
1655283580000|2022-06-15 08:59:40|26550.64|26550.64|26550.64|26550.64|26550.64|26550.64|26550.64|26550.64|0
1655283590000|2022-06-15 08:59:50|26547.1|26547.1|26547.1|26547.1|26547.1|26547.1|26547.1|26547.1|0
1655283600000|2022-06-15 09:00:00|26554.17|26554.17|26554.17|26554.17|26554.17|26554.17|26554.17|26554.17|0
1655283610000|2022-06-15 09:00:10|26557.71|26557.71|26558.61|26558.61|26558.61|26558.61|26557.71|26557.71|0
1655283620000|2022-06-15 09:00:20|26555.08|26555.08|26555.08|26555.08|26555.08|26555.08|26555.08|26555.08|0
1655283630000|2022-06-15 09:00:30|26555.89|26555.89|26560.25|26560.25|26560.25|26560.25|26555.89|26555.89|0
1655283640000|2022-06-15 09:00:40|26560.98|26560.98|26560.98|26560.98|26560.98|26560.98|26560.98|26560.98|0
1655283690000|2022-06-15 09:01:30|26560.68|26560.68|26560.68|26560.68|26560.68|26560.68|26560.68|26560.68|0
1655283710000|2022-06-15 09:01:50|26559.83|26559.83|26559.83|26559.83|26559.83|26559.83|26559.83|26559.83|0
1655283740000|2022-06-15 09:02:20|26556.29|26556.29|26556.29|26556.29|26556.29|26556.29|26556.29|26556.29|0
1655283760000|2022-06-15 09:02:40|26555.93|26555.93|26555.57|26555.57|26555.93|26555.93|26555.57|26555.57|0
1655283780000|2022-06-15 09:03:00|26559.1|26559.1|26566.17|26566.17|26566.17|26566.17|26559.1|26559.1|0
1655283820000|2022-06-15 09:03:40|26562.64|26562.64|26555.57|26555.57|26562.64|26562.64|26552.03|26552.03|0
1655283830000|2022-06-15 09:03:50|26555.32|26555.32|26551.79|26551.79|26555.32|26555.32|26551.79|26551.79|0
1655283840000|2022-06-15 09:04:00|26548.25|26548.25|26548.25|26548.25|26548.25|26548.25|26548.25|26548.25|0
1655283870000|2022-06-15 09:04:30|26544.72|26544.72|26544.84|26544.84|26544.84|26544.84|26544.72|26544.72|0
1655283890000|2022-06-15 09:04:50|26541.31|26541.31|26541.31|26541.31|26541.31|26541.31|26541.31|26541.31|0
1655283910000|2022-06-15 09:05:10|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|0
1655283930000|2022-06-15 09:05:30|26548.38|26548.38|26548.38|26548.38|26548.38|26548.38|26548.38|26548.38|0
1655283950000|2022-06-15 09:05:50|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|0
1655283980000|2022-06-15 09:06:20|26541.31|26541.31|26541.31|26541.31|26541.31|26541.31|26541.31|26541.31|0
1655284020000|2022-06-15 09:07:00|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|26544.84|0
1655284030000|2022-06-15 09:07:10|26551.91|26551.91|26548.38|26548.38|26551.91|26551.91|26544.84|26544.84|0
1655284040000|2022-06-15 09:07:20|26548.62|26548.62|26538.01|26538.01|26548.62|26548.62|26538.01|26538.01|0
1655284060000|2022-06-15 09:07:40|26534.48|26534.48|26534.48|26534.48|26534.48|26534.48|26534.48|26534.48|0
1655284080000|2022-06-15 09:08:00|26534.72|26534.72|26531.19|26531.19|26534.72|26534.72|26531.19|26531.19|0
1655284100000|2022-06-15 09:08:20|26538.26|26538.26|26538.26|26538.26|26538.26|26538.26|26538.26|26538.26|0
1655284110000|2022-06-15 09:08:30|26534.72|26534.72|26534.72|26534.72|26534.72|26534.72|26534.72|26534.72|0
1655284140000|2022-06-15 09:09:00|26533.82|26533.82|26529.68|26529.68|26533.82|26533.82|26529.68|26529.68|0
1655284150000|2022-06-15 09:09:10|26529.98|26529.98|26506.33|26506.33|26529.98|26529.98|26489.86|26489.86|0
1655284160000|2022-06-15 09:09:20|26506.63|26506.63|26536.11|26536.11|26546.42|26546.42|26506.33|26506.33|0
1655284170000|2022-06-15 09:09:30|26543.18|26543.18|26543.18|26543.18|26543.18|26543.18|26543.18|26543.18|0
1655284180000|2022-06-15 09:09:40|26546.72|26546.72|26539.65|26539.65|26546.72|26546.72|26539.65|26539.65|0
1655284190000|2022-06-15 09:09:50|26539.95|26539.95|26538.75|26538.75|26539.95|26539.95|26538.75|26538.75|0
1655284210000|2022-06-15 09:10:10|26535.21|26535.21|26535.21|26535.21|26535.21|26535.21|26535.21|26535.21|0
1655284230000|2022-06-15 09:10:30|26542.28|26542.28|26545.82|26545.82|26545.82|26545.82|26542.28|26542.28|0
1655284240000|2022-06-15 09:10:40|26542.28|26542.28|26538.75|26538.75|26542.28|26542.28|26538.75|26538.75|0
1655284270000|2022-06-15 09:11:10|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|26542.28|0
1655284310000|2022-06-15 09:11:50|26537.85|26537.85|26537.85|26537.85|26537.85|26537.85|26537.85|26537.85|0
1655284350000|2022-06-15 09:12:30|26534.31|26534.31|26534.31|26534.31|26534.31|26534.31|26534.31|26534.31|0
1655284360000|2022-06-15 09:12:40|26537.85|26537.85|26530.78|26530.78|26537.85|26537.85|26530.78|26530.78|0
1655284370000|2022-06-15 09:12:50|26527.24|26527.24|26523.71|26523.71|26527.24|26527.24|26523.71|26523.71|0
1655284390000|2022-06-15 09:13:10|26527.24|26527.24|26534.31|26534.31|26534.31|26534.31|26527.24|26527.24|0
1655284420000|2022-06-15 09:13:40|26527.24|26527.24|26530.78|26530.78|26530.78|26530.78|26527.24|26527.24|0
1655284430000|2022-06-15 09:13:50|26527.24|26527.24|26527.24|26527.24|26527.24|26527.24|26527.24|26527.24|0
1655284440000|2022-06-15 09:14:00|26526.83|26526.83|26526.83|26526.83|26526.83|26526.83|26526.83|26526.83|0
1655284450000|2022-06-15 09:14:10|26526.42|26526.42|26526.12|26526.12|26526.42|26526.42|26526.12|26526.12|0
1655284480000|2022-06-15 09:14:40|26529.66|26529.66|26531.09|26531.09|26531.39|26531.39|26527.85|26527.85|0
1655284490000|2022-06-15 09:14:50|26534.62|26534.62|26534.62|26534.62|26534.62|26534.62|26534.62|26534.62|0
1655284510000|2022-06-15 09:15:10|26541.69|26541.69|26545.23|26545.23|26545.23|26545.23|26541.69|26541.69|0
1655284520000|2022-06-15 09:15:20|26548.76|26548.76|26549.06|26549.06|26549.06|26549.06|26548.76|26548.76|0
1655284540000|2022-06-15 09:15:40|26534.92|26534.92|26534.92|26534.92|26534.92|26534.92|26534.92|26534.92|0
1655284610000|2022-06-15 09:16:50|26531.39|26531.39|26531.39|26531.39|26531.39|26531.39|26531.39|26531.39|0
1655284630000|2022-06-15 09:17:10|26524.32|26524.32|26524.32|26524.32|26524.32|26524.32|26524.32|26524.32|0
1655284640000|2022-06-15 09:17:20|26524.2|26524.2|26524.2|26524.2|26524.2|26524.2|26524.2|26524.2|0
1655284650000|2022-06-15 09:17:30|26527.73|26527.73|26520.66|26520.66|26527.73|26527.73|26520.66|26520.66|0
1655284660000|2022-06-15 09:17:40|26527.73|26527.73|26527.73|26527.73|26527.73|26527.73|26527.73|26527.73|0
1655284670000|2022-06-15 09:17:50|26520.66|26520.66|26524.2|26524.2|26524.2|26524.2|26520.66|26520.66|0
1655284680000|2022-06-15 09:18:00|26524.5|26524.5|26524.5|26524.5|26524.5|26524.5|26524.5|26524.5|0
1655284740000|2022-06-15 09:19:00|26524.91|26524.91|26524.31|26524.31|26524.91|26524.91|26524.31|26524.31|0
1655284750000|2022-06-15 09:19:10|26523.71|26523.71|26527.54|26527.54|26527.54|26527.54|26523.71|26523.71|0
1655284760000|2022-06-15 09:19:20|26524.01|26524.01|26524.01|26524.01|26524.01|26524.01|26524.01|26524.01|0
1655284800000|2022-06-15 09:20:00|26524.61|26524.61|26524.01|26524.01|26524.61|26524.61|26524.01|26524.01|0
1655284810000|2022-06-15 09:20:10|26534.61|26534.61|26534.61|26534.61|26534.61|26534.61|26534.61|26534.61|0
1655284830000|2022-06-15 09:20:30|26541.68|26541.68|26541.68|26541.68|26541.68|26541.68|26541.68|26541.68|0
1655284860000|2022-06-15 09:21:00|26541.98|26541.98|26541.98|26541.98|26541.98|26541.98|26541.98|26541.98|0
1655284870000|2022-06-15 09:21:10|26534.91|26534.91|26527.84|26527.84|26534.91|26534.91|26527.84|26527.84|0
1655284880000|2022-06-15 09:21:20|26524.31|26524.31|26506.93|26506.93|26524.31|26524.31|26506.63|26506.63|0
1655284890000|2022-06-15 09:21:30|26506.69|26506.69|26506.69|26506.69|26506.69|26506.69|26506.69|26506.69|0
1655284920000|2022-06-15 09:22:00|26503.16|26503.16|26499.62|26499.62|26503.16|26503.16|26499.62|26499.62|0
1655284930000|2022-06-15 09:22:10|26503.16|26503.16|26506.69|26506.69|26506.69|26506.69|26503.16|26503.16|0
1655284940000|2022-06-15 09:22:20|26499.62|26499.62|26499.62|26499.62|26499.62|26499.62|26499.62|26499.62|0
1655284960000|2022-06-15 09:22:40|26499.21|26499.21|26499.21|26499.21|26499.21|26499.21|26499.21|26499.21|0
1655284970000|2022-06-15 09:22:50|26498.61|26498.61|26498.61|26498.61|26498.61|26498.61|26498.61|26498.61|0
1655284990000|2022-06-15 09:23:10|26509.21|26509.21|26502.14|26502.14|26509.21|26509.21|26502.14|26502.14|0
1655285000000|2022-06-15 09:23:20|26505.68|26505.68|26506.16|26506.16|26506.16|26506.16|26505.68|26505.68|0
1655285010000|2022-06-15 09:23:30|26499.09|26499.09|26499.09|26499.09|26499.09|26499.09|26499.09|26499.09|0
1655285030000|2022-06-15 09:23:50|26502.62|26502.62|26502.62|26502.62|26502.62|26502.62|26502.62|26502.62|0
1655285060000|2022-06-15 09:24:20|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|26506.16|0
1655285080000|2022-06-15 09:24:40|26502.62|26502.62|26506.16|26506.16|26506.16|26506.16|26502.62|26502.62|0
1655285100000|2022-06-15 09:25:00|26516.76|26516.76|26530.9|26530.9|26530.9|26530.9|26516.76|26516.76|0
1655285110000|2022-06-15 09:25:10|26537.97|26537.97|26530.9|26530.9|26541.51|26541.51|26527.37|26527.37|0
1655285120000|2022-06-15 09:25:20|26541.51|26541.51|26546.13|26546.13|26546.43|26546.43|26541.51|26541.51|0
1655285130000|2022-06-15 09:25:30|26546.73|26546.73|26534.92|26534.92|26550.26|26550.26|26534.92|26534.92|0
1655285180000|2022-06-15 09:26:20|26538.76|26538.76|26539.06|26539.06|26539.06|26539.06|26538.76|26538.76|0
1655285200000|2022-06-15 09:26:40|26542.59|26542.59|26539.06|26539.06|26542.59|26542.59|26539.06|26539.06|0
1655285290000|2022-06-15 09:28:10|26546.13|26546.13|26546.13|26546.13|26546.13|26546.13|26546.13|26546.13|0
1655285330000|2022-06-15 09:28:50|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|26553.2|0
1655285340000|2022-06-15 09:29:00|26552.96|26552.96|26553.56|26553.56|26553.56|26553.56|26552.96|26552.96|0
1655285360000|2022-06-15 09:29:20|26553.97|26553.97|26553.97|26553.97|26553.97|26553.97|26553.97|26553.97|0
1655285370000|2022-06-15 09:29:30|26557.5|26557.5|26553.97|26553.97|26557.5|26557.5|26553.97|26553.97|0
1655285380000|2022-06-15 09:29:40|26554.38|26554.38|26557.91|26557.91|26557.91|26557.91|26554.38|26554.38|0
1655285400000|2022-06-15 09:30:00|26558.21|26558.21|26558.21|26558.21|26558.21|26558.21|26558.21|26558.21|0
1655285410000|2022-06-15 09:30:10|26561.75|26561.75|26561.75|26561.75|26561.75|26561.75|26561.75|26561.75|0
1655285420000|2022-06-15 09:30:20|26565.28|26565.28|26565.28|26565.28|26565.28|26565.28|26565.28|26565.28|0
1655285450000|2022-06-15 09:30:50|26568.82|26568.82|26572.35|26572.35|26572.35|26572.35|26568.82|26568.82|0
1655285460000|2022-06-15 09:31:00|26575.89|26575.89|26575.89|26575.89|26575.89|26575.89|26575.89|26575.89|0
1655285470000|2022-06-15 09:31:10|26572.35|26572.35|26572.35|26572.35|26572.35|26572.35|26572.35|26572.35|0
1655285490000|2022-06-15 09:31:30|26571.94|26571.94|26571.94|26571.94|26571.94|26571.94|26571.94|26571.94|0
1655285520000|2022-06-15 09:32:00|26572.54|26572.54|26594.05|26594.05|26594.05|26594.05|26572.54|26572.54|0
1655285530000|2022-06-15 09:32:10|26586.98|26586.98|26586.98|26586.98|26586.98|26586.98|26586.98|26586.98|0
1655285580000|2022-06-15 09:33:00|26590.52|26590.52|26604.66|26604.66|26604.66|26604.66|26590.52|26590.52|0
1655285590000|2022-06-15 09:33:10|26605.07|26605.07|26605.07|26605.07|26605.07|26605.07|26605.07|26605.07|0
1655285600000|2022-06-15 09:33:20|26615.67|26615.67|26615.67|26615.67|26615.67|26615.67|26615.67|26615.67|0
1655285650000|2022-06-15 09:34:10|26626.28|26626.28|26626.28|26626.28|26626.28|26626.28|26626.28|26626.28|0
1655285660000|2022-06-15 09:34:20|26622.74|26622.74|26626.58|26626.58|26626.58|26626.58|26622.74|26622.74|0
1655285670000|2022-06-15 09:34:30|26630.11|26630.11|26633.65|26633.65|26640.72|26640.72|26630.11|26630.11|0
1655285680000|2022-06-15 09:34:40|26630.11|26630.11|26637.18|26637.18|26637.18|26637.18|26630.11|26630.11|0
1655285700000|2022-06-15 09:35:00|26633.65|26633.65|26633.65|26633.65|26633.65|26633.65|26633.65|26633.65|0
1655285710000|2022-06-15 09:35:10|26633.89|26633.89|26630.76|26630.76|26634.3|26634.3|26630.76|26630.76|0
1655285740000|2022-06-15 09:35:40|26627.23|26627.23|26627.23|26627.23|26627.23|26627.23|26627.23|26627.23|0
1655285750000|2022-06-15 09:35:50|26634.3|26634.3|26641.37|26641.37|26641.37|26641.37|26634.3|26634.3|0
1655285760000|2022-06-15 09:36:00|26644.9|26644.9|26648.44|26648.44|26648.44|26648.44|26641.37|26641.37|0
1655285770000|2022-06-15 09:36:10|26648.32|26648.32|26647.5|26647.5|26648.73|26648.73|26647.5|26647.5|0
1655285800000|2022-06-15 09:36:40|26636.89|26636.89|26636.48|26636.48|26636.89|26636.89|26636.48|26636.48|0
1655285810000|2022-06-15 09:36:50|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|26632.95|0
1655285820000|2022-06-15 09:37:00|26629.41|26629.41|26629.41|26629.41|26629.41|26629.41|26629.41|26629.41|0
1655285830000|2022-06-15 09:37:10|26625.88|26625.88|26618.81|26618.81|26625.88|26625.88|26604.67|26604.67|0
1655285840000|2022-06-15 09:37:20|26622.34|26622.34|26622.34|26622.34|26622.34|26622.34|26622.34|26622.34|0
1655285860000|2022-06-15 09:37:40|26618.81|26618.81|26604.37|26604.37|26618.81|26618.81|26604.37|26604.37|0
1655285870000|2022-06-15 09:37:50|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|26607.9|0
1655285900000|2022-06-15 09:38:20|26604.37|26604.37|26604.37|26604.37|26604.37|26604.37|26604.37|26604.37|0
1655285940000|2022-06-15 09:39:00|26604.78|26604.78|26601.24|26601.24|26604.78|26604.78|26601.24|26601.24|0
1655285960000|2022-06-15 09:39:20|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|26597.71|0
1655285980000|2022-06-15 09:39:40|26583.57|26583.57|26583.57|26583.57|26583.57|26583.57|26583.57|26583.57|0
1655286000000|2022-06-15 09:40:00|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|26594.17|0
1655286030000|2022-06-15 09:40:30|26601.24|26601.24|26594.17|26594.17|26601.24|26601.24|26594.17|26594.17|0
1655286050000|2022-06-15 09:40:50|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|26593.76|0
1655286100000|2022-06-15 09:41:40|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|26594.01|0
1655286130000|2022-06-15 09:42:10|26597.54|26597.54|26597.54|26597.54|26597.54|26597.54|26597.54|26597.54|0
1655286150000|2022-06-15 09:42:30|26597.84|26597.84|26611.98|26611.98|26611.98|26611.98|26597.84|26597.84|0
1655286160000|2022-06-15 09:42:40|26622.59|26622.59|26622.59|26622.59|26622.59|26622.59|26622.59|26622.59|0
1655286170000|2022-06-15 09:42:50|26623.79|26623.79|26623.79|26623.79|26623.79|26623.79|26623.79|26623.79|0
1655286190000|2022-06-15 09:43:10|26624.61|26624.61|26625.02|26625.02|26625.02|26625.02|26621.48|26621.48|0
1655286220000|2022-06-15 09:43:40|26625.44|26625.44|26632.45|26632.45|26643.05|26643.05|26625.14|26625.14|0
1655286230000|2022-06-15 09:43:50|26628.91|26628.91|26650.26|26650.26|26650.26|26650.26|26628.91|26628.91|0
1655286240000|2022-06-15 09:44:00|26649.66|26649.66|26649.36|26649.36|26649.96|26649.96|26649.36|26649.36|0
1655286250000|2022-06-15 09:44:10|26628.15|26628.15|26631.68|26631.68|26631.68|26631.68|26628.15|26628.15|0
1655286260000|2022-06-15 09:44:20|26624.61|26624.61|26624.61|26624.61|26624.61|26624.61|26617.54|26617.54|0
1655286290000|2022-06-15 09:44:50|26623.71|26623.71|26616.94|26616.94|26624.01|26624.01|26616.94|26616.94|0
1655286300000|2022-06-15 09:45:00|26624.01|26624.01|26624.61|26624.61|26624.61|26624.61|26624.01|26624.01|0
1655286310000|2022-06-15 09:45:10|26631.68|26631.68|26632.09|26632.09|26632.09|26632.09|26631.68|26631.68|0
1655286320000|2022-06-15 09:45:20|26632.39|26632.39|26631.16|26631.16|26632.39|26632.39|26631.16|26631.16|0
1655286340000|2022-06-15 09:45:40|26638.23|26638.23|26631.16|26631.16|26638.23|26638.23|26631.16|26631.16|0
1655286350000|2022-06-15 09:45:50|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|0
1655286360000|2022-06-15 09:46:00|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|0
1655286400000|2022-06-15 09:46:40|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|26634.7|0
1655286430000|2022-06-15 09:47:10|26634.45|26634.45|26634.86|26634.86|26634.86|26634.86|26634.45|26634.45|0
1655286460000|2022-06-15 09:47:40|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|26634.26|0
1655286470000|2022-06-15 09:47:50|26627.49|26627.49|26628.69|26628.69|26628.69|26628.69|26627.49|26627.49|0
1655286480000|2022-06-15 09:48:00|26625.16|26625.16|26625.16|26625.16|26625.16|26625.16|26625.16|26625.16|0
1655286540000|2022-06-15 09:49:00|26628.69|26628.69|26628.69|26628.69|26628.69|26628.69|26628.69|26628.69|0
1655286600000|2022-06-15 09:50:00|26632.23|26632.23|26632.23|26632.23|26632.23|26632.23|26632.23|26632.23|0
1655286620000|2022-06-15 09:50:20|26632.83|26632.83|26632.83|26632.83|26632.83|26632.83|26632.83|26632.83|0
1655286630000|2022-06-15 09:50:30|26631.63|26631.63|26631.93|26631.93|26631.93|26631.93|26631.63|26631.63|0
1655286650000|2022-06-15 09:50:50|26635.46|26635.46|26642.53|26642.53|26642.53|26642.53|26635.46|26635.46|0
1655286660000|2022-06-15 09:51:00|26639|26639|26655.77|26655.77|26656.67|26656.67|26639|26639|0
1655286670000|2022-06-15 09:51:10|26656.07|26656.07|26655.83|26655.83|26656.07|26656.07|26655.83|26655.83|0
1655286690000|2022-06-15 09:51:30|26648.76|26648.76|26648.76|26648.76|26648.76|26648.76|26648.76|26648.76|0
1655286740000|2022-06-15 09:52:20|26641.69|26641.69|26636.73|26636.73|26641.69|26641.69|26630.48|26630.48|0
1655286750000|2022-06-15 09:52:30|26640.27|26640.27|26643.8|26643.8|26643.8|26643.8|26640.27|26640.27|0
1655286760000|2022-06-15 09:52:40|26644.62|26644.62|26644.32|26644.32|26644.62|26644.62|26644.32|26644.32|0
1655286770000|2022-06-15 09:52:50|26644.08|26644.08|26637.01|26637.01|26644.08|26644.08|26637.01|26637.01|0
1655286790000|2022-06-15 09:53:10|26640.54|26640.54|26644.08|26644.08|26644.08|26644.08|26640.54|26640.54|0
1655286830000|2022-06-15 09:53:50|26643.6|26643.6|26643.6|26643.6|26643.6|26643.6|26643.6|26643.6|0
1655286840000|2022-06-15 09:54:00|26643.96|26643.96|26636.89|26636.89|26643.96|26643.96|26636.89|26636.89|0
1655286850000|2022-06-15 09:54:10|26640.42|26640.42|26640.42|26640.42|26640.42|26640.42|26640.42|26640.42|0
1655286870000|2022-06-15 09:54:30|26640.06|26640.06|26640.06|26640.06|26640.06|26640.06|26640.06|26640.06|0
1655286880000|2022-06-15 09:54:40|26640.3|26640.3|26640.06|26640.06|26640.3|26640.3|26640.06|26640.06|0
1655286900000|2022-06-15 09:55:00|26639.82|26639.82|26640.23|26640.23|26640.23|26640.23|26639.82|26639.82|0
1655286910000|2022-06-15 09:55:10|26636.69|26636.69|26636.69|26636.69|26636.69|26636.69|26636.69|26636.69|0
1655286920000|2022-06-15 09:55:20|26636.94|26636.94|26636.63|26636.63|26636.94|26636.94|26636.63|26636.63|0
1655286950000|2022-06-15 09:55:50|26640.17|26640.17|26633.1|26633.1|26640.17|26640.17|26633.1|26633.1|0
1655286990000|2022-06-15 09:56:30|26640.17|26640.17|26640.17|26640.17|26640.17|26640.17|26640.17|26640.17|0
1655287010000|2022-06-15 09:56:50|26640.29|26640.29|26640.29|26640.29|26640.29|26640.29|26640.29|26640.29|0
1655287060000|2022-06-15 09:57:40|26643.83|26643.83|26651.5|26651.5|26651.5|26651.5|26643.83|26643.83|0
1655287090000|2022-06-15 09:58:10|26651.8|26651.8|26651.8|26651.8|26651.8|26651.8|26651.8|26651.8|0
1655287140000|2022-06-15 09:59:00|26641.19|26641.19|26641.19|26641.19|26641.19|26641.19|26641.19|26641.19|0
1655287150000|2022-06-15 09:59:10|26637.66|26637.66|26637.66|26637.66|26641.19|26641.19|26637.66|26637.66|0
1655287160000|2022-06-15 09:59:20|26641.19|26641.19|26641.19|26641.19|26641.19|26641.19|26641.19|26641.19|0
1655287170000|2022-06-15 09:59:30|26641.79|26641.79|26641.79|26641.79|26641.79|26641.79|26641.79|26641.79|0
1655287180000|2022-06-15 09:59:40|26642.39|26642.39|26642.39|26642.39|26642.39|26642.39|26642.39|26642.39|0
1655287190000|2022-06-15 09:59:50|26641.57|26641.57|26640.37|26640.37|26641.57|26641.57|26640.37|26640.37|0
1655287220000|2022-06-15 10:00:20|26629.77|26629.77|26629.77|26629.77|26629.77|26629.77|26629.77|26629.77|0
1655287240000|2022-06-15 10:00:40|26626.23|26626.23|26626.23|26626.23|26626.23|26626.23|26626.23|26626.23|0
1655287260000|2022-06-15 10:01:00|26625.93|26625.93|26625.93|26625.93|26625.93|26625.93|26625.93|26625.93|0
1655287290000|2022-06-15 10:01:30|26633|26633|26633|26633|26633|26633|26632.59|26632.59|0
1655287300000|2022-06-15 10:01:40|26636.54|26636.54|26636.54|26636.54|26636.54|26636.54|26636.54|26636.54|0
1655287310000|2022-06-15 10:01:50|26636.24|26636.24|26636.24|26636.24|26636.24|26636.24|26636.24|26636.24|0
1655287320000|2022-06-15 10:02:00|26629.17|26629.17|26622.1|26622.1|26632.7|26632.7|26622.1|26622.1|0
1655287330000|2022-06-15 10:02:10|26625.63|26625.63|26625.63|26625.63|26625.63|26625.63|26625.63|26625.63|0
1655287410000|2022-06-15 10:03:30|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1655287430000|2022-06-15 10:03:50|26614.42|26614.42|26614.42|26614.42|26614.42|26614.42|26614.42|26614.42|0
1655287440000|2022-06-15 10:04:00|26617.96|26617.96|26621.49|26621.49|26621.49|26621.49|26617.96|26617.96|0
1655287470000|2022-06-15 10:04:30|26620.89|26620.89|26620.89|26620.89|26620.89|26620.89|26620.89|26620.89|0
1655287490000|2022-06-15 10:04:50|26617.36|26617.36|26617.36|26617.36|26617.36|26617.36|26617.36|26617.36|0
1655287510000|2022-06-15 10:05:10|26613.82|26613.82|26613.58|26613.58|26613.82|26613.82|26613.58|26613.58|0
1655287520000|2022-06-15 10:05:20|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|26613.28|0
1655287530000|2022-06-15 10:05:30|26613.64|26613.64|26613.64|26613.64|26613.64|26613.64|26613.64|26613.64|0
1655287560000|2022-06-15 10:06:00|26599.5|26599.5|26599.5|26599.5|26599.5|26599.5|26599.5|26599.5|0
1655287580000|2022-06-15 10:06:20|26595.97|26595.97|26595.97|26595.97|26595.97|26595.97|26595.97|26595.97|0
1655287600000|2022-06-15 10:06:40|26595.15|26595.15|26595.56|26595.56|26595.56|26595.56|26595.15|26595.15|0
1655287610000|2022-06-15 10:06:50|26595.26|26595.26|26588.19|26588.19|26595.26|26595.26|26588.19|26588.19|0
1655287650000|2022-06-15 10:07:30|26588.07|26588.07|26588.07|26588.07|26588.07|26588.07|26588.07|26588.07|0
1655287700000|2022-06-15 10:08:20|26577.46|26577.46|26573.93|26573.93|26577.46|26577.46|26573.93|26573.93|0
1655287730000|2022-06-15 10:08:50|26577.46|26577.46|26577.46|26577.46|26577.46|26577.46|26577.46|26577.46|0
1655287780000|2022-06-15 10:09:40|26581|26581|26584.53|26584.53|26584.53|26584.53|26581|26581|0
1655287800000|2022-06-15 10:10:00|26581|26581|26581|26581|26581|26581|26581|26581|0
1655287840000|2022-06-15 10:10:40|26581.6|26581.6|26581.6|26581.6|26581.6|26581.6|26581.6|26581.6|0
1655287850000|2022-06-15 10:10:50|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|26588.67|0
1655287870000|2022-06-15 10:11:10|26592.2|26592.2|26599.27|26599.27|26599.27|26599.27|26592.2|26592.2|0
1655287880000|2022-06-15 10:11:20|26599.57|26599.57|26592.2|26592.2|26599.87|26599.87|26592.2|26592.2|0
1655287900000|2022-06-15 10:11:40|26585.13|26585.13|26595.74|26595.74|26595.74|26595.74|26585.13|26585.13|0
1655287930000|2022-06-15 10:12:10|26595.37|26595.37|26595.37|26595.37|26595.37|26595.37|26595.37|26595.37|0
1655287950000|2022-06-15 10:12:30|26598.91|26598.91|26598.91|26598.91|26598.91|26598.91|26598.91|26598.91|0
1655287980000|2022-06-15 10:13:00|26602.44|26602.44|26602.44|26602.44|26602.44|26602.44|26602.44|26602.44|0
1655287990000|2022-06-15 10:13:10|26601.96|26601.96|26610.23|26610.23|26610.23|26610.23|26601.96|26601.96|0
1655288030000|2022-06-15 10:13:50|26613.77|26613.77|26613.77|26613.77|26613.77|26613.77|26613.77|26613.77|0
1655288040000|2022-06-15 10:14:00|26614.01|26614.01|26621.08|26621.08|26621.08|26621.08|26614.01|26614.01|0
1655288050000|2022-06-15 10:14:10|26628.15|26628.15|26628.15|26628.15|26628.15|26628.15|26628.15|26628.15|0
1655288080000|2022-06-15 10:14:40|26635.22|26635.22|26635.22|26635.22|26635.22|26635.22|26635.22|26635.22|0
1655288100000|2022-06-15 10:15:00|26642.29|26642.29|26642.89|26642.89|26642.89|26642.89|26642.29|26642.29|0
1655288110000|2022-06-15 10:15:10|26646.42|26646.42|26646.42|26646.42|26646.42|26646.42|26646.42|26646.42|0
1655288120000|2022-06-15 10:15:20|26646.66|26646.66|26657.68|26657.68|26657.68|26657.68|26643.54|26643.54|0
1655288130000|2022-06-15 10:15:30|26647.07|26647.07|26643.54|26643.54|26647.07|26647.07|26643.54|26643.54|0
1655288160000|2022-06-15 10:16:00|26643.84|26643.84|26640|26640|26643.84|26643.84|26636.47|26636.47|0
1655288170000|2022-06-15 10:16:10|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|0
1655288270000|2022-06-15 10:17:50|26636.47|26636.47|26636.47|26636.47|26636.47|26636.47|26636.47|26636.47|0
1655288330000|2022-06-15 10:18:50|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|0
1655288340000|2022-06-15 10:19:00|26636.47|26636.47|26636.17|26636.17|26636.47|26636.47|26636.17|26636.17|0
1655288350000|2022-06-15 10:19:10|26625.56|26625.56|26625.56|26625.56|26625.93|26625.93|26625.56|26625.56|0
1655288360000|2022-06-15 10:19:20|26632.63|26632.63|26632.63|26632.63|26632.63|26632.63|26632.63|26632.63|0
1655288390000|2022-06-15 10:19:50|26636.17|26636.17|26636.17|26636.17|26636.17|26636.17|26636.17|26636.17|0
1655288400000|2022-06-15 10:20:00|26636.41|26636.41|26636.17|26636.17|26636.41|26636.41|26636.17|26636.17|0
1655288430000|2022-06-15 10:20:30|26639.7|26639.7|26639.7|26639.7|26639.7|26639.7|26639.7|26639.7|0
1655288490000|2022-06-15 10:21:30|26650.31|26650.31|26650.91|26650.91|26650.91|26650.91|26650.31|26650.31|0
1655288510000|2022-06-15 10:21:50|26651.03|26651.03|26651.03|26651.03|26651.03|26651.03|26651.03|26651.03|0
1655288520000|2022-06-15 10:22:00|26654.57|26654.57|26654.57|26654.57|26654.57|26654.57|26654.57|26654.57|0
1655288530000|2022-06-15 10:22:10|26647.8|26647.8|26644.26|26644.26|26647.8|26647.8|26644.26|26644.26|0
1655288580000|2022-06-15 10:23:00|26643.66|26643.66|26643.66|26643.66|26643.66|26643.66|26643.66|26643.66|0
1655288590000|2022-06-15 10:23:10|26640.13|26640.13|26640.13|26640.13|26640.13|26640.13|26640.13|26640.13|0
1655288700000|2022-06-15 10:25:00|26643.66|26643.66|26643.66|26643.66|26643.66|26643.66|26643.66|26643.66|0
1655288740000|2022-06-15 10:25:40|26643.54|26643.54|26643.54|26643.54|26643.54|26643.54|26636.47|26636.47|0
1655288750000|2022-06-15 10:25:50|26636.47|26636.47|26636.47|26636.47|26636.47|26636.47|26636.47|26636.47|0
1655288760000|2022-06-15 10:26:00|26643.54|26643.54|26647.07|26647.07|26647.07|26647.07|26643.54|26643.54|0
1655288770000|2022-06-15 10:26:10|26640|26640|26647.07|26647.07|26647.07|26647.07|26640|26640|0
1655288790000|2022-06-15 10:26:30|26646.77|26646.77|26647.07|26647.07|26647.07|26647.07|26646.77|26646.77|0
1655288870000|2022-06-15 10:27:50|26640|26640|26632.94|26632.94|26640|26640|26632.94|26632.94|0
1655288900000|2022-06-15 10:28:20|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|26629.4|0
1655288950000|2022-06-15 10:29:10|26628.99|26628.99|26636.06|26636.06|26636.06|26636.06|26628.99|26628.99|0
1655288970000|2022-06-15 10:29:30|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|0
1655289010000|2022-06-15 10:30:10|26635.46|26635.46|26628.39|26628.39|26636.28|26636.28|26628.39|26628.39|0
1655289030000|2022-06-15 10:30:30|26624.85|26624.85|26624.85|26624.85|26624.85|26624.85|26624.85|26624.85|0
1655289060000|2022-06-15 10:31:00|26628.39|26628.39|26628.69|26628.69|26628.69|26628.69|26628.39|26628.39|0
1655289080000|2022-06-15 10:31:20|26635.76|26635.76|26635.76|26635.76|26635.76|26635.76|26635.76|26635.76|0
1655289110000|2022-06-15 10:31:50|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|26636.36|0
1655289130000|2022-06-15 10:32:10|26639.9|26639.9|26639.9|26639.9|26639.9|26639.9|26639.9|26639.9|0
1655289170000|2022-06-15 10:32:50|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|26638.99|0
1655289180000|2022-06-15 10:33:00|26638.69|26638.69|26635.46|26635.46|26638.99|26638.99|26635.46|26635.46|0
1655289190000|2022-06-15 10:33:10|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|26628.39|0
1655289230000|2022-06-15 10:33:50|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|26635.46|0
1655289240000|2022-06-15 10:34:00|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|26631.92|0
1655289280000|2022-06-15 10:34:40|26624.85|26624.85|26624.85|26624.85|26624.85|26624.85|26624.85|26624.85|0
1655289300000|2022-06-15 10:35:00|26621.32|26621.32|26621.32|26621.32|26621.32|26621.32|26621.32|26621.32|0
1655289340000|2022-06-15 10:35:40|26621.02|26621.02|26621.02|26621.02|26621.02|26621.02|26621.02|26621.02|0
1655289370000|2022-06-15 10:36:10|26621.92|26621.92|26621.62|26621.62|26621.92|26621.92|26621.62|26621.62|0
1655289400000|2022-06-15 10:36:40|26628.69|26628.69|26628.69|26628.69|26628.69|26628.69|26628.69|26628.69|0
1655289440000|2022-06-15 10:37:20|26629.59|26629.59|26641.02|26641.02|26641.02|26641.02|26629.59|26629.59|0
1655289490000|2022-06-15 10:38:10|26637.48|26637.48|26637.48|26637.48|26637.48|26637.48|26637.48|26637.48|0
1655289520000|2022-06-15 10:38:40|26644.55|26644.55|26644.55|26644.55|26644.55|26644.55|26644.55|26644.55|0
1655289530000|2022-06-15 10:38:50|26648.09|26648.09|26644.55|26644.55|26648.09|26648.09|26644.55|26644.55|0
1655289600000|2022-06-15 10:40:00|26644.25|26644.25|26644.25|26644.25|26644.25|26644.25|26644.25|26644.25|0
1655289610000|2022-06-15 10:40:10|26640.72|26640.72|26640.72|26640.72|26640.72|26640.72|26640.72|26640.72|0
1655289620000|2022-06-15 10:40:20|26641.02|26641.02|26641.02|26641.02|26641.02|26641.02|26641.02|26641.02|0
1655289630000|2022-06-15 10:40:30|26640.61|26640.61|26637.07|26637.07|26640.61|26640.61|26637.07|26637.07|0
1655289730000|2022-06-15 10:42:10|26630|26630|26633.54|26633.54|26633.54|26633.54|26630|26630|0
1655289850000|2022-06-15 10:44:10|26633.24|26633.24|26632.94|26632.94|26633.24|26633.24|26632.94|26632.94|0
1655289890000|2022-06-15 10:44:50|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|0
1655289900000|2022-06-15 10:45:00|26625.87|26625.87|26625.87|26625.87|26625.87|26625.87|26625.87|26625.87|0
1655289910000|2022-06-15 10:45:10|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|26622.33|0
1655289970000|2022-06-15 10:46:10|26622.93|26622.93|26622.93|26622.93|26622.93|26622.93|26622.93|26622.93|0
1655289980000|2022-06-15 10:46:20|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|0
1655290020000|2022-06-15 10:47:00|26612.33|26612.33|26612.33|26612.33|26612.33|26612.33|26612.33|26612.33|0
1655290040000|2022-06-15 10:47:20|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|26615.86|0
1655290070000|2022-06-15 10:47:50|26612.33|26612.33|26615.86|26615.86|26615.86|26615.86|26612.33|26612.33|0
1655290120000|2022-06-15 10:48:40|26615.56|26615.56|26615.56|26615.56|26615.56|26615.56|26615.56|26615.56|0
1655290130000|2022-06-15 10:48:50|26622.63|26622.63|26622.63|26622.63|26622.63|26622.63|26622.63|26622.63|0
1655290140000|2022-06-15 10:49:00|26629.7|26629.7|26630.6|26630.6|26630.6|26630.6|26629.7|26629.7|0
1655290190000|2022-06-15 10:49:50|26623.53|26623.53|26623.53|26623.53|26623.53|26623.53|26623.53|26623.53|0
1655290220000|2022-06-15 10:50:20|26622.93|26622.93|26623.53|26623.53|26623.53|26623.53|26622.93|26622.93|0
1655290300000|2022-06-15 10:51:40|26634.14|26634.14|26634.14|26634.14|26634.14|26634.14|26634.14|26634.14|0
1655290330000|2022-06-15 10:52:10|26630.6|26630.6|26630.6|26630.6|26630.6|26630.6|26630.6|26630.6|0
1655290380000|2022-06-15 10:53:00|26630.9|26630.9|26630.9|26630.9|26630.9|26630.9|26630.9|26630.9|0
1655290410000|2022-06-15 10:53:30|26613.23|26613.23|26616.76|26616.76|26616.76|26616.76|26613.23|26613.23|0
1655290450000|2022-06-15 10:54:10|26613.23|26613.23|26613.23|26613.23|26613.23|26613.23|26613.23|26613.23|0
1655290460000|2022-06-15 10:54:20|26609.69|26609.69|26609.69|26609.69|26609.69|26609.69|26609.69|26609.69|0
1655290500000|2022-06-15 10:55:00|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|0
1655290510000|2022-06-15 10:55:10|26609.69|26609.69|26609.69|26609.69|26609.69|26609.69|26609.69|26609.69|0
1655290530000|2022-06-15 10:55:30|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|26616.76|0
1655290560000|2022-06-15 10:56:00|26620.3|26620.3|26616.76|26616.76|26627.37|26627.37|26616.76|26616.76|0
1655290570000|2022-06-15 10:56:10|26613.23|26613.23|26609.69|26609.69|26613.23|26613.23|26609.69|26609.69|0
1655290600000|2022-06-15 10:56:40|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|0
1655290610000|2022-06-15 10:56:50|26602.62|26602.62|26602.62|26602.62|26602.62|26602.62|26602.62|26602.62|0
1655290620000|2022-06-15 10:57:00|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|26606.16|0
1655290650000|2022-06-15 10:57:30|26602.62|26602.62|26602.62|26602.62|26602.62|26602.62|26602.62|26602.62|0
1655290670000|2022-06-15 10:57:50|26601.8|26601.8|26602.62|26602.62|26602.62|26602.62|26601.8|26601.8|0
1655290680000|2022-06-15 10:58:00|26599.09|26599.09|26599.09|26599.09|26599.09|26599.09|26599.09|26599.09|0
1655290690000|2022-06-15 10:58:10|26595.55|26595.55|26592.02|26592.02|26595.55|26595.55|26592.02|26592.02|0
1655290720000|2022-06-15 10:58:40|26599.09|26599.09|26599.09|26599.09|26599.09|26599.09|26599.09|26599.09|0
1655290770000|2022-06-15 10:59:30|26592.02|26592.02|26592.02|26592.02|26592.02|26592.02|26592.02|26592.02|0
1655290800000|2022-06-15 11:00:00|26592.32|26592.32|26609.8|26609.8|26609.8|26609.8|26592.32|26592.32|0
1655290810000|2022-06-15 11:00:10|26609.39|26609.39|26602.51|26602.51|26609.39|26609.39|26602.32|26602.32|0
1655290840000|2022-06-15 11:00:40|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|26601.61|0
1655290960000|2022-06-15 11:02:40|26587.47|26587.47|26591.01|26591.01|26591.01|26591.01|26587.47|26587.47|0
1655290970000|2022-06-15 11:02:50|26594.54|26594.54|26594.54|26594.54|26598.08|26598.08|26594.54|26594.54|0
1655291030000|2022-06-15 11:03:50|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|26594.24|0
1655291040000|2022-06-15 11:04:00|26590.71|26590.71|26590.71|26590.71|26590.71|26590.71|26590.71|26590.71|0
1655291090000|2022-06-15 11:04:50|26583.64|26583.64|26576.45|26576.45|26583.64|26583.64|26576.45|26576.45|0
1655291100000|2022-06-15 11:05:00|26575.63|26575.63|26571.27|26571.27|26575.63|26575.63|26571.27|26571.27|0
1655291150000|2022-06-15 11:05:50|26570.45|26570.45|26570.04|26570.04|26570.45|26570.45|26570.04|26570.04|0
1655291180000|2022-06-15 11:06:20|26577.11|26577.11|26580.65|26580.65|26580.65|26580.65|26577.11|26577.11|0
1655291190000|2022-06-15 11:06:30|26577.11|26577.11|26576.51|26576.51|26577.11|26577.11|26576.51|26576.51|0
1655291330000|2022-06-15 11:08:50|26577.11|26577.11|26577.11|26577.11|26577.11|26577.11|26577.11|26577.11|0
1655291370000|2022-06-15 11:09:30|26575.91|26575.91|26575.91|26575.91|26575.91|26575.91|26575.91|26575.91|0
1655291380000|2022-06-15 11:09:40|26582.98|26582.98|26582.98|26582.98|26582.98|26582.98|26582.98|26582.98|0
1655291510000|2022-06-15 11:11:50|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|26572.38|0
1655291520000|2022-06-15 11:12:00|26573.58|26573.58|26573.58|26573.58|26573.58|26573.58|26573.58|26573.58|0
1655291530000|2022-06-15 11:12:10|26577.11|26577.11|26577.11|26577.11|26577.11|26577.11|26577.11|26577.11|0
1655291570000|2022-06-15 11:12:50|26580.65|26580.65|26580.65|26580.65|26580.65|26580.65|26580.65|26580.65|0
1655291640000|2022-06-15 11:14:00|26581.47|26581.47|26582.29|26582.29|26582.29|26582.29|26581.47|26581.47|0
1655291670000|2022-06-15 11:14:30|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|26583.11|0
1655291680000|2022-06-15 11:14:40|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|26593.71|0
1655291710000|2022-06-15 11:15:10|26597.25|26597.25|26597.25|26597.25|26597.25|26597.25|26597.25|26597.25|0
1655291740000|2022-06-15 11:15:40|26600.78|26600.78|26607.85|26607.85|26607.85|26607.85|26600.78|26600.78|0
1655291750000|2022-06-15 11:15:50|26614.92|26614.92|26618.46|26618.46|26618.46|26618.46|26614.92|26614.92|0
1655291760000|2022-06-15 11:16:00|26619.06|26619.06|26619.42|26619.42|26619.42|26619.42|26619.06|26619.06|0
1655291770000|2022-06-15 11:16:10|26612.35|26612.35|26608.82|26608.82|26612.35|26612.35|26608.82|26608.82|0
1655291780000|2022-06-15 11:16:20|26605.28|26605.28|26615.89|26615.89|26615.89|26615.89|26605.28|26605.28|0
1655291790000|2022-06-15 11:16:30|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|0
1655291800000|2022-06-15 11:16:40|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|0
1655291810000|2022-06-15 11:16:50|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|0
1655291830000|2022-06-15 11:17:10|26633.86|26633.86|26633.86|26633.86|26633.86|26633.86|26630.33|26630.33|0
1655291840000|2022-06-15 11:17:20|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|0
1655291860000|2022-06-15 11:17:40|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|26630.33|0
1655291880000|2022-06-15 11:18:00|26637.4|26637.4|26637.4|26637.4|26637.4|26637.4|26637.4|26637.4|0
1655291890000|2022-06-15 11:18:10|26626.79|26626.79|26626.79|26626.79|26626.79|26626.79|26626.79|26626.79|0
1655291940000|2022-06-15 11:19:00|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|26623.26|0
1655291970000|2022-06-15 11:19:30|26623.56|26623.56|26623.56|26623.56|26623.56|26623.56|26623.56|26623.56|0
1655291980000|2022-06-15 11:19:40|26627.09|26627.09|26626.19|26626.19|26627.09|26627.09|26626.19|26626.19|0
1655292130000|2022-06-15 11:22:10|26629.73|26629.73|26633.26|26633.26|26633.26|26633.26|26629.73|26629.73|0
1655292150000|2022-06-15 11:22:30|26626.19|26626.19|26622.66|26622.66|26626.19|26626.19|26622.66|26622.66|0
1655292160000|2022-06-15 11:22:40|26626.19|26626.19|26626.19|26626.19|26626.19|26626.19|26626.19|26626.19|0
1655292200000|2022-06-15 11:23:20|26629.73|26629.73|26622.66|26622.66|26629.73|26629.73|26622.66|26622.66|0
1655292210000|2022-06-15 11:23:30|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|26622.96|0
1655292240000|2022-06-15 11:24:00|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26622.96|26622.96|0
1655292260000|2022-06-15 11:24:20|26619.42|26619.42|26615.89|26615.89|26622.96|26622.96|26615.89|26615.89|0
1655292270000|2022-06-15 11:24:30|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|0
1655292300000|2022-06-15 11:25:00|26630.03|26630.03|26630.03|26630.03|26630.03|26630.03|26630.03|26630.03|0
1655292410000|2022-06-15 11:26:50|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|26626.49|0
1655292460000|2022-06-15 11:27:40|26622.96|26622.96|26623.26|26623.26|26623.26|26623.26|26622.96|26622.96|0
1655292470000|2022-06-15 11:27:50|26626.79|26626.79|26626.92|26626.92|26627.64|26627.64|26626.79|26626.79|0
1655292490000|2022-06-15 11:28:10|26623.38|26623.38|26623.38|26623.38|26623.38|26623.38|26623.38|26623.38|0
1655292500000|2022-06-15 11:28:20|26619.85|26619.85|26619.85|26619.85|26619.85|26619.85|26619.85|26619.85|0
1655292510000|2022-06-15 11:28:30|26623.38|26623.38|26623.38|26623.38|26623.38|26623.38|26623.38|26623.38|0
1655292520000|2022-06-15 11:28:40|26626.92|26626.92|26626.92|26626.92|26626.92|26626.92|26626.92|26626.92|0
1655292580000|2022-06-15 11:29:40|26630.45|26630.45|26634.29|26634.29|26634.29|26634.29|26630.45|26630.45|0
1655292600000|2022-06-15 11:30:00|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|26630.75|0
1655292610000|2022-06-15 11:30:10|26627.22|26627.22|26627.22|26627.22|26627.22|26627.22|26627.22|26627.22|0
1655292620000|2022-06-15 11:30:20|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|0
1655292630000|2022-06-15 11:30:30|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|26624.09|0
1655292660000|2022-06-15 11:31:00|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|26627.63|0
1655292670000|2022-06-15 11:31:10|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|26631.16|0
1655292690000|2022-06-15 11:31:30|26630.75|26630.75|26627.22|26627.22|26630.75|26630.75|26627.22|26627.22|0
1655292790000|2022-06-15 11:33:10|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|26623.68|0
1655292850000|2022-06-15 11:34:10|26627.22|26627.22|26627.22|26627.22|26627.22|26627.22|26627.22|26627.22|0
1655292900000|2022-06-15 11:35:00|26634.29|26634.29|26630.75|26630.75|26634.29|26634.29|26627.22|26627.22|0
1655292940000|2022-06-15 11:35:40|26630.15|26630.15|26630.15|26630.15|26630.15|26630.15|26630.15|26630.15|0
1655293140000|2022-06-15 11:39:00|26626.61|26626.61|26626.61|26626.61|26626.61|26626.61|26626.61|26626.61|0
1655293150000|2022-06-15 11:39:10|26623.08|26623.08|26623.08|26623.08|26623.08|26623.08|26623.08|26623.08|0
1655293160000|2022-06-15 11:39:20|26616.01|26616.01|26616.01|26616.01|26616.01|26616.01|26616.01|26616.01|0
1655293190000|2022-06-15 11:39:50|26619.54|26619.54|26619.54|26619.54|26619.54|26619.54|26619.54|26619.54|0
1655293200000|2022-06-15 11:40:00|26616.01|26616.01|26615.53|26615.53|26616.01|26616.01|26615.11|26615.11|0
1655293210000|2022-06-15 11:40:10|26608.46|26608.46|26608.46|26608.46|26608.46|26608.46|26608.46|26608.46|0
1655293230000|2022-06-15 11:40:30|26615.53|26615.53|26615.53|26615.53|26615.53|26615.53|26615.53|26615.53|0
1655293240000|2022-06-15 11:40:40|26622.6|26622.6|26626.13|26626.13|26626.13|26626.13|26622.6|26622.6|0
1655293250000|2022-06-15 11:40:50|26625.83|26625.83|26625.47|26625.47|26625.83|26625.83|26625.47|26625.47|0
1655293260000|2022-06-15 11:41:00|26632.54|26632.54|26632.54|26632.54|26632.54|26632.54|26632.54|26632.54|0
1655293280000|2022-06-15 11:41:20|26636.08|26636.08|26636.08|26636.08|26636.08|26636.08|26636.08|26636.08|0
1655293380000|2022-06-15 11:43:00|26636.32|26636.32|26636.32|26636.32|26636.32|26636.32|26636.32|26636.32|0
1655293390000|2022-06-15 11:43:10|26639.85|26639.85|26646.92|26646.92|26646.92|26646.92|26639.85|26639.85|0
1655293410000|2022-06-15 11:43:30|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|26643.39|0
1655293440000|2022-06-15 11:44:00|26643.69|26643.69|26643.69|26643.69|26643.69|26643.69|26643.69|26643.69|0
1655293450000|2022-06-15 11:44:10|26640.15|26640.15|26640.15|26640.15|26640.15|26640.15|26640.15|26640.15|0
1655293490000|2022-06-15 11:44:50|26640.97|26640.97|26640.56|26640.56|26640.97|26640.97|26640.56|26640.56|0
1655293550000|2022-06-15 11:45:50|26640.26|26640.26|26640.26|26640.26|26640.26|26640.26|26640.26|26640.26|0
1655293580000|2022-06-15 11:46:20|26633.19|26633.19|26633.19|26633.19|26633.19|26633.19|26633.19|26633.19|0
1655293610000|2022-06-15 11:46:50|26640.26|26640.26|26647.33|26647.33|26647.33|26647.33|26640.26|26640.26|0
1655293620000|2022-06-15 11:47:00|26650.87|26650.87|26647.33|26647.33|26650.87|26650.87|26647.33|26647.33|0
1655293630000|2022-06-15 11:47:10|26640.26|26640.26|26643.8|26643.8|26643.8|26643.8|26640.26|26640.26|0
1655293660000|2022-06-15 11:47:40|26644.4|26644.4|26645|26645|26645|26645|26644.4|26644.4|0
1655293680000|2022-06-15 11:48:00|26641.46|26641.46|26637.93|26637.93|26641.46|26641.46|26637.93|26637.93|0
1655293690000|2022-06-15 11:48:10|26630.86|26630.86|26630.86|26630.86|26630.86|26630.86|26630.86|26630.86|0
1655293740000|2022-06-15 11:49:00|26631.34|26631.34|26631.47|26631.47|26631.47|26631.47|26631.34|26631.34|0
1655293780000|2022-06-15 11:49:40|26638.53|26638.53|26638.53|26638.53|26638.53|26638.53|26638.53|26638.53|0
1655293830000|2022-06-15 11:50:30|26645.6|26645.6|26645.6|26645.6|26645.6|26645.6|26645.6|26645.6|0
1655293860000|2022-06-15 11:51:00|26649.14|26649.14|26654.95|26654.95|26660.47|26660.47|26649.14|26649.14|0
1655293870000|2022-06-15 11:51:10|26662.02|26662.02|26664.85|26664.85|26664.85|26664.85|26661.31|26661.31|0
1655293880000|2022-06-15 11:51:20|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|26663.95|0
1655293890000|2022-06-15 11:51:30|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|0
1655293940000|2022-06-15 11:52:20|26653.34|26653.34|26649.81|26649.81|26653.34|26653.34|26649.81|26649.81|0
1655293950000|2022-06-15 11:52:30|26649.21|26649.21|26649.81|26649.81|26649.81|26649.81|26649.21|26649.21|0
1655293960000|2022-06-15 11:52:40|26649.51|26649.51|26649.51|26649.51|26649.51|26649.51|26649.51|26649.51|0
1655293980000|2022-06-15 11:53:00|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|0
1655293990000|2022-06-15 11:53:10|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|26656.88|0
1655294000000|2022-06-15 11:53:20|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|26649.81|0
1655294080000|2022-06-15 11:54:40|26650.11|26650.11|26650.11|26650.11|26650.11|26650.11|26650.11|26650.11|0
1655294090000|2022-06-15 11:54:50|26660.71|26660.71|26657.18|26657.18|26660.71|26660.71|26657.18|26657.18|0
1655294100000|2022-06-15 11:55:00|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|26664.25|0
1655294130000|2022-06-15 11:55:30|26667.78|26667.78|26667.78|26667.78|26667.78|26667.78|26667.78|26667.78|0
1655294240000|2022-06-15 11:57:20|26667.37|26667.37|26667.37|26667.37|26667.37|26667.37|26667.37|26667.37|0
1655294310000|2022-06-15 11:58:30|26656.77|26656.77|26656.77|26656.77|26656.77|26656.77|26656.77|26656.77|0
1655294330000|2022-06-15 11:58:50|26660.3|26660.3|26660.3|26660.3|26660.3|26660.3|26660.3|26660.3|0
1655294340000|2022-06-15 11:59:00|26661.2|26661.2|26660.6|26660.6|26661.2|26661.2|26660.6|26660.6|0
1655294370000|2022-06-15 11:59:30|26661.33|26661.33|26661.33|26661.33|26661.33|26661.33|26661.33|26661.33|0
1655294380000|2022-06-15 11:59:40|26661.93|26661.93|26661.93|26661.93|26661.93|26661.93|26661.93|26661.93|0
1655294390000|2022-06-15 11:59:50|26662.75|26662.75|26662.75|26662.75|26662.75|26662.75|26662.75|26662.75|0
1655294410000|2022-06-15 12:00:10|26655.68|26655.68|26652.15|26652.15|26655.68|26655.68|26652.15|26652.15|0
1655294420000|2022-06-15 12:00:20|26648.61|26648.61|26647.79|26647.79|26648.61|26648.61|26647.79|26647.79|0
1655294560000|2022-06-15 12:02:40|26637.19|26637.19|26637.19|26637.19|26637.19|26637.19|26637.19|26637.19|0
1655294570000|2022-06-15 12:02:50|26633.66|26633.66|26633.05|26633.05|26633.66|26633.66|26633.05|26633.05|0
1655294580000|2022-06-15 12:03:00|26636.59|26636.59|26636.59|26636.59|26636.59|26636.59|26636.59|26636.59|0
1655294610000|2022-06-15 12:03:30|26633.05|26633.05|26633.05|26633.05|26633.05|26633.05|26633.05|26633.05|0
1655294620000|2022-06-15 12:03:40|26640.12|26640.12|26640.12|26640.12|26640.12|26640.12|26640.12|26640.12|0
1655294640000|2022-06-15 12:04:00|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|26647.19|0
1655294650000|2022-06-15 12:04:10|26654.26|26654.26|26654.26|26654.26|26654.26|26654.26|26654.26|26654.26|0
1655294700000|2022-06-15 12:05:00|26675.47|26675.47|26669|26669|26676.07|26676.07|26669|26669|0
1655294780000|2022-06-15 12:06:20|26668.7|26668.7|26668.7|26668.7|26668.7|26668.7|26668.7|26668.7|0
1655294800000|2022-06-15 12:06:40|26661.63|26661.63|26661.63|26661.63|26661.63|26661.63|26661.63|26661.63|0
1655294860000|2022-06-15 12:07:40|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|26661.22|0
1655294900000|2022-06-15 12:08:20|26668.29|26668.29|26668.29|26668.29|26668.29|26668.29|26668.29|26668.29|0
1655294920000|2022-06-15 12:08:40|26675.36|26675.36|26675.36|26675.36|26675.36|26675.36|26675.36|26675.36|0
1655294930000|2022-06-15 12:08:50|26675.12|26675.12|26674.76|26674.76|26675.12|26675.12|26674.76|26674.76|0
1655294950000|2022-06-15 12:09:10|26671.22|26671.22|26671.22|26671.22|26671.22|26671.22|26671.22|26671.22|0
1655294970000|2022-06-15 12:09:30|26671.63|26671.63|26671.63|26671.63|26671.63|26671.63|26671.63|26671.63|0
1655295010000|2022-06-15 12:10:10|26671.33|26671.33|26671.33|26671.33|26671.33|26671.33|26671.33|26671.33|0
1655295020000|2022-06-15 12:10:20|26674.87|26674.87|26674.87|26674.87|26678.4|26678.4|26674.87|26674.87|0
1655295030000|2022-06-15 12:10:30|26675.47|26675.47|26682.54|26682.54|26682.54|26682.54|26675.47|26675.47|0
1655295040000|2022-06-15 12:10:40|26671.93|26671.93|26671.33|26671.33|26671.93|26671.93|26671.33|26671.33|0
1655295050000|2022-06-15 12:10:50|26671.63|26671.63|26671.75|26671.75|26671.75|26671.75|26671.63|26671.63|0
1655295060000|2022-06-15 12:11:00|26682.36|26682.36|26683.86|26683.86|26683.86|26683.86|26671.75|26671.75|0
1655295070000|2022-06-15 12:11:10|26676.79|26676.79|26673.26|26673.26|26676.79|26676.79|26673.26|26673.26|0
1655295080000|2022-06-15 12:11:20|26672.96|26672.96|26672.05|26672.05|26672.96|26672.96|26672.05|26672.05|0
1655295090000|2022-06-15 12:11:30|26664.98|26664.98|26652.05|26652.05|26664.98|26664.98|26652.05|26652.05|0
1655295100000|2022-06-15 12:11:40|26651.45|26651.45|26630.24|26630.24|26651.45|26651.45|26630.24|26630.24|0
1655295110000|2022-06-15 12:11:50|26640.55|26640.55|26640.55|26640.55|26640.55|26640.55|26640.55|26640.55|0
1655295120000|2022-06-15 12:12:00|26644.08|26644.08|26640.55|26640.55|26644.08|26644.08|26640.55|26640.55|0
1655295130000|2022-06-15 12:12:10|26637.01|26637.01|26633.48|26633.48|26637.01|26637.01|26626.41|26626.41|0
1655295140000|2022-06-15 12:12:20|26633.24|26633.24|26616.46|26616.46|26633.24|26633.24|26615.26|26615.26|0
1655295150000|2022-06-15 12:12:30|26623.53|26623.53|26623.53|26623.53|26623.53|26623.53|26623.53|26623.53|0
1655295160000|2022-06-15 12:12:40|26624.13|26624.13|26617.06|26617.06|26624.13|26624.13|26617.06|26617.06|0
1655295180000|2022-06-15 12:13:00|26602.92|26602.92|26612.63|26612.63|26612.63|26612.63|26602.02|26602.02|0
1655295220000|2022-06-15 12:13:40|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|26619.7|0
1655295240000|2022-06-15 12:14:00|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|26616.16|0
1655295250000|2022-06-15 12:14:10|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|26609.09|0
1655295300000|2022-06-15 12:15:00|26626.77|26626.77|26637.37|26637.37|26637.37|26637.37|26626.77|26626.77|0
1655295340000|2022-06-15 12:15:40|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|26637.25|0
1655295380000|2022-06-15 12:16:20|26633.72|26633.72|26633.72|26633.72|26633.72|26633.72|26633.72|26633.72|0
1655295390000|2022-06-15 12:16:30|26630.18|26630.18|26624.01|26624.01|26631.08|26631.08|26624.01|26624.01|0
1655295410000|2022-06-15 12:16:50|26627.55|26627.55|26627.55|26627.55|26627.55|26627.55|26627.55|26627.55|0
1655295430000|2022-06-15 12:17:10|26634.62|26634.62|26634.62|26634.62|26634.62|26634.62|26634.62|26634.62|0
1655295440000|2022-06-15 12:17:20|26638.75|26638.75|26638.75|26638.75|26638.75|26638.75|26638.75|26638.75|0
1655295460000|2022-06-15 12:17:40|26621.08|26621.08|26621.08|26621.08|26621.08|26621.08|26621.08|26621.08|0
1655295490000|2022-06-15 12:18:10|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|0
1655295500000|2022-06-15 12:18:20|26617.54|26617.54|26617.54|26617.54|26617.54|26617.54|26617.54|26617.54|0
1655295540000|2022-06-15 12:19:00|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|26610.47|0
1655295550000|2022-06-15 12:19:10|26599.87|26599.87|26599.87|26599.87|26599.87|26599.87|26599.87|26599.87|0
1655295570000|2022-06-15 12:19:30|26600.17|26600.17|26600.17|26600.17|26600.17|26600.17|26596.63|26596.63|0
1655295610000|2022-06-15 12:20:10|26607.24|26607.24|26609.57|26609.57|26610.77|26610.77|26607.24|26607.24|0
1655295620000|2022-06-15 12:20:20|26613.11|26613.11|26616.64|26616.64|26616.64|26616.64|26613.11|26613.11|0
1655295650000|2022-06-15 12:20:50|26613.11|26613.11|26609.57|26609.57|26613.11|26613.11|26609.57|26609.57|0
1655295700000|2022-06-15 12:21:40|26609.27|26609.27|26609.27|26609.27|26609.27|26609.27|26609.27|26609.27|0
1655295710000|2022-06-15 12:21:50|26612.81|26612.81|26605.74|26605.74|26612.81|26612.81|26605.74|26605.74|0
1655295760000|2022-06-15 12:22:40|26619.88|26619.88|26612.81|26612.81|26619.88|26619.88|26612.81|26612.81|0
1655295770000|2022-06-15 12:22:50|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|26616.34|0
1655295790000|2022-06-15 12:23:10|26609.27|26609.27|26609.27|26609.27|26609.27|26609.27|26609.27|26609.27|0
1655295810000|2022-06-15 12:23:30|26619.88|26619.88|26619.88|26619.88|26619.88|26619.88|26619.88|26619.88|0
1655295820000|2022-06-15 12:23:40|26616.34|26616.34|26619.88|26619.88|26619.88|26619.88|26616.34|26616.34|0
1655295840000|2022-06-15 12:24:00|26630.78|26630.78|26634.32|26634.32|26634.32|26634.32|26630.78|26630.78|0
1655295850000|2022-06-15 12:24:10|26630.78|26630.78|26630.78|26630.78|26630.78|26630.78|26630.78|26630.78|0
1655295890000|2022-06-15 12:24:50|26644.92|26644.92|26648.46|26648.46|26648.46|26648.46|26644.92|26644.92|0
1655295910000|2022-06-15 12:25:10|26651.99|26651.99|26659.66|26659.66|26659.66|26659.66|26651.99|26651.99|0
1655295920000|2022-06-15 12:25:20|26652.59|26652.59|26652.59|26652.59|26652.59|26652.59|26652.59|26652.59|0
1655295980000|2022-06-15 12:26:20|26651.69|26651.69|26651.69|26651.69|26651.69|26651.69|26651.69|26651.69|0
1655296030000|2022-06-15 12:27:10|26669.37|26669.37|26669.37|26669.37|26669.37|26669.37|26669.37|26669.37|0
1655296060000|2022-06-15 12:27:40|26672.9|26672.9|26676.44|26676.44|26676.44|26676.44|26672.9|26672.9|0
1655296090000|2022-06-15 12:28:10|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|26672.9|0
1655296110000|2022-06-15 12:28:30|26676.44|26676.44|26676.44|26676.44|26676.44|26676.44|26676.44|26676.44|0
1655296120000|2022-06-15 12:28:40|26683.51|26683.51|26687.04|26687.04|26687.04|26687.04|26683.51|26683.51|0
1655296130000|2022-06-15 12:28:50|26690.58|26690.58|26694.11|26694.11|26694.11|26694.11|26690.58|26690.58|0
1655296160000|2022-06-15 12:29:20|26695.34|26695.34|26702|26702|26702|26702|26694.93|26694.93|0
1655296170000|2022-06-15 12:29:30|26705.53|26705.53|26705.53|26705.53|26705.53|26705.53|26705.53|26705.53|0
1655296180000|2022-06-15 12:29:40|26716.14|26716.14|26709.07|26709.07|26716.14|26716.14|26709.07|26709.07|0
1655296200000|2022-06-15 12:30:00|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|26709.37|0
1655296210000|2022-06-15 12:30:10|26712.9|26712.9|26701.22|26701.22|26715.54|26715.54|26700.92|26700.92|0
1655296220000|2022-06-15 12:30:20|26701.82|26701.82|26700.92|26700.92|26701.82|26701.82|26700.92|26700.92|0
1655296230000|2022-06-15 12:30:30|26707.99|26707.99|26706.79|26706.79|26708.29|26708.29|26706.79|26706.79|0
1655296240000|2022-06-15 12:30:40|26707.09|26707.09|26703.56|26703.56|26707.09|26707.09|26703.56|26703.56|0
1655296250000|2022-06-15 12:30:50|26707.09|26707.09|26714.16|26714.16|26714.16|26714.16|26707.09|26707.09|0
1655296260000|2022-06-15 12:31:00|26714.76|26714.76|26721.83|26721.83|26721.83|26721.83|26714.76|26714.76|0
1655296290000|2022-06-15 12:31:30|26728.9|26728.9|26721.83|26721.83|26728.9|26728.9|26721.83|26721.83|0
1655296300000|2022-06-15 12:31:40|26721.53|26721.53|26721.53|26721.53|26721.53|26721.53|26721.53|26721.53|0
1655296320000|2022-06-15 12:32:00|26725.07|26725.07|26717.58|26717.58|26725.07|26725.07|26717.58|26717.58|0
1655296330000|2022-06-15 12:32:10|26717.17|26717.17|26706.15|26706.15|26717.58|26717.58|26706.15|26706.15|0
1655296340000|2022-06-15 12:32:20|26705.67|26705.67|26705.43|26705.43|26705.67|26705.67|26705.43|26705.43|0
1655296360000|2022-06-15 12:32:40|26704.22|26704.22|26704.22|26704.22|26704.22|26704.22|26704.22|26704.22|0
1655296400000|2022-06-15 12:33:20|26707.76|26707.76|26708.06|26708.06|26711.59|26711.59|26707.76|26707.76|0
1655296420000|2022-06-15 12:33:40|26708.36|26708.36|26708.36|26708.36|26708.36|26708.36|26708.36|26708.36|0
1655296430000|2022-06-15 12:33:50|26711.89|26711.89|26704.82|26704.82|26715.43|26715.43|26704.82|26704.82|0
1655296450000|2022-06-15 12:34:10|26701.29|26701.29|26701.29|26701.29|26701.29|26701.29|26701.29|26701.29|0
1655296500000|2022-06-15 12:35:00|26708.36|26708.36|26711.89|26711.89|26711.89|26711.89|26708.36|26708.36|0
1655296510000|2022-06-15 12:35:10|26701.29|26701.29|26697.75|26697.75|26701.29|26701.29|26697.75|26697.75|0
1655296520000|2022-06-15 12:35:20|26694.22|26694.22|26694.22|26694.22|26694.22|26694.22|26694.22|26694.22|0
1655296540000|2022-06-15 12:35:40|26697.75|26697.75|26697.75|26697.75|26697.75|26697.75|26697.75|26697.75|0
1655296560000|2022-06-15 12:36:00|26698.36|26698.36|26701.89|26701.89|26701.89|26701.89|26698.36|26698.36|0
1655296570000|2022-06-15 12:36:10|26705.43|26705.43|26698.36|26698.36|26705.43|26705.43|26698.36|26698.36|0
1655296580000|2022-06-15 12:36:20|26694.82|26694.82|26691.29|26691.29|26694.82|26694.82|26691.29|26691.29|0
1655296620000|2022-06-15 12:37:00|26694.82|26694.82|26695.12|26695.12|26695.12|26695.12|26694.82|26694.82|0
1655296640000|2022-06-15 12:37:20|26688.05|26688.05|26684.52|26684.52|26688.05|26688.05|26684.52|26684.52|0
1655296650000|2022-06-15 12:37:30|26680.98|26680.98|26688.05|26688.05|26688.05|26688.05|26680.98|26680.98|0
1655296720000|2022-06-15 12:38:40|26691.59|26691.59|26692.19|26692.19|26692.19|26692.19|26691.59|26691.59|0
1655296750000|2022-06-15 12:39:10|26695.72|26695.72|26695.72|26695.72|26695.72|26695.72|26695.72|26695.72|0
1655296760000|2022-06-15 12:39:20|26692.19|26692.19|26688.65|26688.65|26692.19|26692.19|26688.65|26688.65|0
1655296770000|2022-06-15 12:39:30|26692.19|26692.19|26692.19|26692.19|26692.19|26692.19|26692.19|26692.19|0
1655296800000|2022-06-15 12:40:00|26692.49|26692.49|26692.49|26692.49|26692.49|26692.49|26692.49|26692.49|0
1655296810000|2022-06-15 12:40:10|26693.39|26693.39|26693.39|26693.39|26693.39|26693.39|26693.39|26693.39|0
1655296820000|2022-06-15 12:40:20|26696.92|26696.92|26696.92|26696.92|26696.92|26696.92|26696.92|26696.92|0
1655296850000|2022-06-15 12:40:50|26703.99|26703.99|26714.6|26714.6|26718.13|26718.13|26703.99|26703.99|0
1655296860000|2022-06-15 12:41:00|26725.2|26725.2|26725.2|26725.2|26725.2|26725.2|26725.2|26725.2|0
1655296870000|2022-06-15 12:41:10|26718.13|26718.13|26711.06|26711.06|26718.13|26718.13|26711.06|26711.06|0
1655296900000|2022-06-15 12:41:40|26711.66|26711.66|26711.66|26711.66|26711.66|26711.66|26711.66|26711.66|0
1655296940000|2022-06-15 12:42:20|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|26708.13|0
1655296980000|2022-06-15 12:43:00|26711.66|26711.66|26715.2|26715.2|26715.2|26715.2|26708.13|26708.13|0
1655296990000|2022-06-15 12:43:10|26715.56|26715.56|26716.05|26716.05|26716.05|26716.05|26715.56|26715.56|0
1655297000000|2022-06-15 12:43:20|26719.58|26719.58|26719.58|26719.58|26719.58|26719.58|26719.58|26719.58|0
1655297030000|2022-06-15 12:43:50|26726.65|26726.65|26726.65|26726.65|26726.65|26726.65|26726.65|26726.65|0
1655297050000|2022-06-15 12:44:10|26727.88|26727.88|26727.47|26727.47|26727.88|26727.88|26727.47|26727.47|0
1655297090000|2022-06-15 12:44:50|26731.01|26731.01|26731.01|26731.01|26731.01|26731.01|26731.01|26731.01|0
1655297130000|2022-06-15 12:45:30|26732.81|26732.81|26732.21|26732.21|26732.81|26732.81|26732.21|26732.21|0
1655297140000|2022-06-15 12:45:40|26721.6|26721.6|26718.07|26718.07|26721.6|26721.6|26718.07|26718.07|0
1655297160000|2022-06-15 12:46:00|26728.67|26728.67|26729.08|26729.08|26729.08|26729.08|26728.67|26728.67|0
1655297170000|2022-06-15 12:46:10|26725.55|26725.55|26719.57|26719.57|26725.55|26725.55|26718.48|26718.48|0
1655297200000|2022-06-15 12:46:40|26716.03|26716.03|26712.5|26712.5|26716.03|26716.03|26712.5|26712.5|0
1655297210000|2022-06-15 12:46:50|26708.96|26708.96|26708.96|26708.96|26708.96|26708.96|26708.96|26708.96|0
1655297250000|2022-06-15 12:47:30|26708.06|26708.06|26707.21|26707.21|26708.06|26708.06|26707.21|26707.21|0
1655297260000|2022-06-15 12:47:40|26706.8|26706.8|26706.8|26706.8|26706.8|26706.8|26706.8|26706.8|0
1655297270000|2022-06-15 12:47:50|26717.41|26717.41|26703.27|26703.27|26717.41|26717.41|26703.27|26703.27|0
1655297280000|2022-06-15 12:48:00|26699.73|26699.73|26699.73|26699.73|26699.73|26699.73|26699.73|26699.73|0
1655297290000|2022-06-15 12:48:10|26703.27|26703.27|26717.41|26717.41|26717.41|26717.41|26703.27|26703.27|0
1655297350000|2022-06-15 12:49:10|26718.01|26718.01|26721.54|26721.54|26721.54|26721.54|26718.01|26718.01|0
1655297370000|2022-06-15 12:49:30|26725.08|26725.08|26743.16|26743.16|26743.16|26743.16|26725.08|26725.08|0
1655297380000|2022-06-15 12:49:40|26753.77|26753.77|26747.72|26747.72|26754.67|26754.67|26747.6|26747.6|0
1655297390000|2022-06-15 12:49:50|26744.19|26744.19|26740.65|26740.65|26744.19|26744.19|26740.65|26740.65|0
1655297400000|2022-06-15 12:50:00|26740.35|26740.35|26740.35|26740.35|26740.35|26740.35|26740.35|26740.35|0
1655297410000|2022-06-15 12:50:10|26754.49|26754.49|26754.79|26754.79|26754.79|26754.79|26754.49|26754.49|0
1655297440000|2022-06-15 12:50:40|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|0
1655297450000|2022-06-15 12:50:50|26754.79|26754.79|26751.25|26751.25|26754.79|26754.79|26751.25|26751.25|0
1655297460000|2022-06-15 12:51:00|26754.79|26754.79|26754.79|26754.79|26754.79|26754.79|26754.79|26754.79|0
1655297490000|2022-06-15 12:51:30|26747.72|26747.72|26747.72|26747.72|26747.72|26747.72|26747.72|26747.72|0
1655297520000|2022-06-15 12:52:00|26756.29|26756.29|26754.79|26754.79|26758.32|26758.32|26754.79|26754.79|0
1655297550000|2022-06-15 12:52:30|26751.25|26751.25|26747.72|26747.72|26751.25|26751.25|26747.72|26747.72|0
1655297570000|2022-06-15 12:52:50|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|26751.25|0
1655297600000|2022-06-15 12:53:20|26758.32|26758.32|26758.32|26758.32|26758.32|26758.32|26758.32|26758.32|0
1655297630000|2022-06-15 12:53:50|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|0
1655297640000|2022-06-15 12:54:00|26765.39|26765.39|26766.3|26766.3|26766.3|26766.3|26765.39|26765.39|0
1655297660000|2022-06-15 12:54:20|26759.23|26759.23|26759.23|26759.23|26759.23|26759.23|26759.23|26759.23|0
1655297690000|2022-06-15 12:54:50|26755.69|26755.69|26755.69|26755.69|26755.69|26755.69|26755.69|26755.69|0
1655297700000|2022-06-15 12:55:00|26748.62|26748.62|26748.62|26748.62|26748.62|26748.62|26748.62|26748.62|0
1655297760000|2022-06-15 12:56:00|26752.16|26752.16|26745.09|26745.09|26752.16|26752.16|26745.09|26745.09|0
1655297800000|2022-06-15 12:56:40|26745.45|26745.45|26745.45|26745.45|26745.45|26745.45|26745.45|26745.45|0
1655297810000|2022-06-15 12:56:50|26745.75|26745.75|26742.21|26742.21|26745.75|26745.75|26742.21|26742.21|0
1655297820000|2022-06-15 12:57:00|26735.15|26735.15|26735.15|26735.15|26735.15|26735.15|26735.15|26735.15|0
1655297830000|2022-06-15 12:57:10|26738.68|26738.68|26745.75|26745.75|26745.75|26745.75|26738.68|26738.68|0
1655297860000|2022-06-15 12:57:40|26752.82|26752.82|26752.82|26752.82|26752.82|26752.82|26752.82|26752.82|0
1655297890000|2022-06-15 12:58:10|26756.35|26756.35|26756.35|26756.35|26756.35|26756.35|26756.35|26756.35|0
1655297920000|2022-06-15 12:58:40|26749.28|26749.28|26749.89|26749.89|26750.19|26750.19|26749.28|26749.28|0
1655297940000|2022-06-15 12:59:00|26750.01|26750.01|26750.01|26750.01|26750.01|26750.01|26750.01|26750.01|0
1655297950000|2022-06-15 12:59:10|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|26750.13|0
1655297960000|2022-06-15 12:59:20|26749.53|26749.53|26747.9|26747.9|26749.53|26749.53|26747.9|26747.9|0
1655297990000|2022-06-15 12:59:50|26748.31|26748.31|26748.31|26748.31|26748.31|26748.31|26748.31|26748.31|0
1655298000000|2022-06-15 13:00:00|26751.85|26751.85|26757.42|26757.42|26758.92|26758.92|26751.85|26751.85|0
1655298010000|2022-06-15 13:00:10|26768.02|26768.02|26768.02|26768.02|26768.02|26768.02|26768.02|26768.02|0
1655298020000|2022-06-15 13:00:20|26768.62|26768.62|26768.62|26768.62|26768.62|26768.62|26768.62|26768.62|0
1655298030000|2022-06-15 13:00:30|26775.69|26775.69|26778.93|26778.93|26779.23|26779.23|26775.69|26775.69|0
1655298040000|2022-06-15 13:00:40|26775.39|26775.39|26768.32|26768.32|26775.39|26775.39|26768.32|26768.32|0
1655298050000|2022-06-15 13:00:50|26767.72|26767.72|26767.72|26767.72|26767.72|26767.72|26767.72|26767.72|0
1655298060000|2022-06-15 13:01:00|26766.9|26766.9|26766.9|26766.9|26766.9|26766.9|26766.9|26766.9|0
1655298100000|2022-06-15 13:01:40|26763.37|26763.37|26763.37|26763.37|26763.37|26763.37|26763.37|26763.37|0
1655298110000|2022-06-15 13:01:50|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|26762.46|0
1655298140000|2022-06-15 13:02:20|26762.34|26762.34|26776.48|26776.48|26776.48|26776.48|26762.34|26762.34|0
1655298210000|2022-06-15 13:03:30|26772.95|26772.95|26772.95|26772.95|26772.95|26772.95|26772.95|26772.95|0
1655298230000|2022-06-15 13:03:50|26783.55|26783.55|26776.48|26776.48|26783.55|26783.55|26776.48|26776.48|0
1655298240000|2022-06-15 13:04:00|26783.55|26783.55|26783.55|26783.55|26783.55|26783.55|26783.55|26783.55|0
1655298260000|2022-06-15 13:04:20|26787.09|26787.09|26787.09|26787.09|26787.09|26787.09|26787.09|26787.09|0
1655298280000|2022-06-15 13:04:40|26783.55|26783.55|26783.31|26783.31|26783.55|26783.55|26783.31|26783.31|0
1655298290000|2022-06-15 13:04:50|26790.38|26790.38|26790.08|26790.08|26790.38|26790.38|26790.08|26790.08|0
1655298300000|2022-06-15 13:05:00|26793.62|26793.62|26793.62|26793.62|26793.62|26793.62|26793.62|26793.62|0
1655298310000|2022-06-15 13:05:10|26793.92|26793.92|26801.89|26801.89|26808.06|26808.06|26793.92|26793.92|0
1655298320000|2022-06-15 13:05:20|26798.35|26798.35|26798.35|26798.35|26798.35|26798.35|26798.35|26798.35|0
1655298340000|2022-06-15 13:05:40|26794.82|26794.82|26794.82|26794.82|26794.82|26794.82|26794.82|26794.82|0
1655298350000|2022-06-15 13:05:50|26795.23|26795.23|26795.23|26795.23|26795.23|26795.23|26795.23|26795.23|0
1655298360000|2022-06-15 13:06:00|26802.3|26802.3|26803.2|26803.2|26803.2|26803.2|26802.3|26802.3|0
1655298380000|2022-06-15 13:06:20|26803.61|26803.61|26803.61|26803.61|26803.61|26803.61|26803.61|26803.61|0
1655298390000|2022-06-15 13:06:30|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|0
1655298400000|2022-06-15 13:06:40|26796.54|26796.54|26796.54|26796.54|26796.54|26796.54|26796.54|26796.54|0
1655298410000|2022-06-15 13:06:50|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|26800.07|0
1655298420000|2022-06-15 13:07:00|26807.14|26807.14|26807.14|26807.14|26807.14|26807.14|26807.14|26807.14|0
1655298440000|2022-06-15 13:07:20|26810.68|26810.68|26810.68|26810.68|26810.68|26810.68|26810.68|26810.68|0
1655298450000|2022-06-15 13:07:30|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|26811.58|0
1655298510000|2022-06-15 13:08:30|26815.11|26815.11|26815.11|26815.11|26815.11|26815.11|26815.11|26815.11|0
1655298540000|2022-06-15 13:09:00|26804.51|26804.51|26804.81|26804.81|26804.81|26804.81|26804.51|26804.51|0
1655298550000|2022-06-15 13:09:10|26805.71|26805.71|26805.71|26805.71|26805.71|26805.71|26805.71|26805.71|0
1655298570000|2022-06-15 13:09:30|26802.18|26802.18|26802.18|26802.18|26802.18|26802.18|26802.18|26802.18|0
1655298580000|2022-06-15 13:09:40|26798.64|26798.64|26798.64|26798.64|26798.64|26798.64|26798.64|26798.64|0
1655298600000|2022-06-15 13:10:00|26799.05|26799.05|26799.46|26799.46|26799.46|26799.46|26799.05|26799.05|0
1655298640000|2022-06-15 13:10:40|26803|26803|26803|26803|26803|26803|26803|26803|0
1655298660000|2022-06-15 13:11:00|26795.93|26795.93|26795.93|26795.93|26795.93|26795.93|26795.93|26795.93|0
1655298670000|2022-06-15 13:11:10|26796.53|26796.53|26796.83|26796.83|26796.83|26796.83|26796.53|26796.53|0
1655298680000|2022-06-15 13:11:20|26800.36|26800.36|26800.36|26800.36|26800.36|26800.36|26800.36|26800.36|0
1655298690000|2022-06-15 13:11:30|26800.06|26800.06|26792.69|26792.69|26800.06|26800.06|26792.69|26792.69|0
1655298720000|2022-06-15 13:12:00|26789.16|26789.16|26789.16|26789.16|26789.16|26789.16|26789.16|26789.16|0
1655298730000|2022-06-15 13:12:10|26788.86|26788.86|26788.86|26788.86|26788.86|26788.86|26788.86|26788.86|0
1655298760000|2022-06-15 13:12:40|26792.39|26792.39|26771.25|26771.25|26792.39|26792.39|26751.9|26751.9|0
1655298770000|2022-06-15 13:12:50|26774.79|26774.79|26793.07|26793.07|26796.61|26796.61|26773.35|26773.35|0
1655298780000|2022-06-15 13:13:00|26786|26786|26784.2|26784.2|26786|26786|26784.2|26784.2|0
1655298790000|2022-06-15 13:13:10|26777.13|26777.13|26773.6|26773.6|26777.13|26777.13|26773.6|26773.6|0
1655298840000|2022-06-15 13:14:00|26784.2|26784.2|26784.2|26784.2|26791.27|26791.27|26784.2|26784.2|0
1655298850000|2022-06-15 13:14:10|26794.81|26794.81|26798.34|26798.34|26798.34|26798.34|26794.81|26794.81|0
1655298860000|2022-06-15 13:14:20|26801.88|26801.88|26813.68|26813.68|26813.68|26813.68|26801.88|26801.88|0
1655298890000|2022-06-15 13:14:50|26817.22|26817.22|26803.08|26803.08|26817.22|26817.22|26803.08|26803.08|0
1655298900000|2022-06-15 13:15:00|26802.78|26802.78|26799.24|26799.24|26802.78|26802.78|26799.24|26799.24|0
1655298910000|2022-06-15 13:15:10|26806.31|26806.31|26806.31|26806.31|26806.31|26806.31|26806.31|26806.31|0
1655298930000|2022-06-15 13:15:30|26792.17|26792.17|26788.64|26788.64|26792.17|26792.17|26788.64|26788.64|0
1655298940000|2022-06-15 13:15:40|26788.34|26788.34|26791.87|26791.87|26791.87|26791.87|26788.34|26788.34|0
1655298950000|2022-06-15 13:15:50|26788.34|26788.34|26784.8|26784.8|26788.34|26788.34|26784.8|26784.8|0
1655298990000|2022-06-15 13:16:30|26791.87|26791.87|26791.87|26791.87|26791.87|26791.87|26791.87|26791.87|0
1655299010000|2022-06-15 13:16:50|26792.47|26792.47|26796.01|26796.01|26796.01|26796.01|26792.47|26792.47|0
1655299020000|2022-06-15 13:17:00|26799.54|26799.54|26799.54|26799.54|26803.08|26803.08|26799.54|26799.54|0
1655299030000|2022-06-15 13:17:10|26806.61|26806.61|26803.08|26803.08|26806.61|26806.61|26803.08|26803.08|0
1655299040000|2022-06-15 13:17:20|26806.61|26806.61|26806.61|26806.61|26806.61|26806.61|26806.61|26806.61|0
1655299050000|2022-06-15 13:17:30|26806.49|26806.49|26813.56|26813.56|26813.56|26813.56|26806.49|26806.49|0
1655299080000|2022-06-15 13:18:00|26810.03|26810.03|26806.49|26806.49|26810.03|26810.03|26806.49|26806.49|0
1655299090000|2022-06-15 13:18:10|26807.69|26807.69|26807.99|26807.99|26807.99|26807.99|26807.69|26807.69|0
1655299130000|2022-06-15 13:18:50|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|0
1655299150000|2022-06-15 13:19:10|26818.6|26818.6|26822.13|26822.13|26822.73|26822.73|26818.6|26818.6|0
1655299160000|2022-06-15 13:19:20|26825.67|26825.67|26829.2|26829.2|26829.2|26829.2|26825.67|26825.67|0
1655299170000|2022-06-15 13:19:30|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|26832.74|0
1655299180000|2022-06-15 13:19:40|26818.6|26818.6|26804.46|26804.46|26818.6|26818.6|26804.46|26804.46|0
1655299190000|2022-06-15 13:19:50|26805.06|26805.06|26815.66|26815.66|26815.66|26815.66|26805.06|26805.06|0
1655299200000|2022-06-15 13:20:00|26815.36|26815.36|26808.29|26808.29|26815.36|26815.36|26808.29|26808.29|0
1655299210000|2022-06-15 13:20:10|26815.36|26815.36|26811.83|26811.83|26815.36|26815.36|26811.83|26811.83|0
1655299220000|2022-06-15 13:20:20|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|0
1655299230000|2022-06-15 13:20:30|26805.06|26805.06|26805.06|26805.06|26805.06|26805.06|26805.06|26805.06|0
1655299240000|2022-06-15 13:20:40|26797.99|26797.99|26808.59|26808.59|26808.59|26808.59|26797.99|26797.99|0
1655299250000|2022-06-15 13:20:50|26809.19|26809.19|26809.19|26809.19|26809.19|26809.19|26809.19|26809.19|0
1655299290000|2022-06-15 13:21:30|26812.73|26812.73|26805.66|26805.66|26812.73|26812.73|26805.66|26805.66|0
1655299330000|2022-06-15 13:22:10|26805.54|26805.54|26824.11|26824.11|26824.11|26824.11|26805.54|26805.54|0
1655299350000|2022-06-15 13:22:30|26834.72|26834.72|26831.18|26831.18|26834.72|26834.72|26831.18|26831.18|0
1655299370000|2022-06-15 13:22:50|26831.78|26831.78|26831.78|26831.78|26831.78|26831.78|26831.78|26831.78|0
1655299380000|2022-06-15 13:23:00|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|0
1655299440000|2022-06-15 13:24:00|26831.18|26831.18|26831.18|26831.18|26831.18|26831.18|26831.18|26831.18|0
1655299470000|2022-06-15 13:24:30|26834.72|26834.72|26835.92|26835.92|26835.92|26835.92|26834.72|26834.72|0
1655299500000|2022-06-15 13:25:00|26835.62|26835.62|26825.02|26825.02|26835.62|26835.62|26825.02|26825.02|0
1655299510000|2022-06-15 13:25:10|26821.48|26821.48|26817.95|26817.95|26821.48|26821.48|26817.95|26817.95|0
1655299550000|2022-06-15 13:25:50|26817.04|26817.04|26817.04|26817.04|26817.04|26817.04|26817.04|26817.04|0
1655299560000|2022-06-15 13:26:00|26824.11|26824.11|26827.65|26827.65|26827.65|26827.65|26824.11|26824.11|0
1655299570000|2022-06-15 13:26:10|26827.35|26827.35|26823.81|26823.81|26827.35|26827.35|26823.81|26823.81|0
1655299580000|2022-06-15 13:26:20|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|0
1655299590000|2022-06-15 13:26:30|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|0
1655299620000|2022-06-15 13:27:00|26835.02|26835.02|26835.02|26835.02|26835.02|26835.02|26835.02|26835.02|0
1655299640000|2022-06-15 13:27:20|26838.55|26838.55|26845.62|26845.62|26845.62|26845.62|26838.55|26838.55|0
1655299650000|2022-06-15 13:27:30|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|0
1655299670000|2022-06-15 13:27:50|26849.16|26849.16|26850.13|26850.13|26850.13|26850.13|26849.16|26849.16|0
1655299680000|2022-06-15 13:28:00|26850.43|26850.43|26846.89|26846.89|26850.43|26850.43|26846.89|26846.89|0
1655299720000|2022-06-15 13:28:40|26843.36|26843.36|26843.36|26843.36|26843.36|26843.36|26843.36|26843.36|0
1655299730000|2022-06-15 13:28:50|26853.96|26853.96|26857.5|26857.5|26857.5|26857.5|26853.96|26853.96|0
1655299740000|2022-06-15 13:29:00|26853.96|26853.96|26853.96|26853.96|26853.96|26853.96|26853.96|26853.96|0
1655299750000|2022-06-15 13:29:10|26861.03|26861.03|26861.03|26861.03|26861.03|26861.03|26861.03|26861.03|0
1655299780000|2022-06-15 13:29:40|26864.57|26864.57|26861.03|26861.03|26864.57|26864.57|26861.03|26861.03|0
1655299790000|2022-06-15 13:29:50|26861.4|26861.4|26872|26872|26872|26872|26861.4|26861.4|0
1655299800000|2022-06-15 13:30:00|26871.76|26871.76|26876.6|26876.6|26876.9|26876.9|26871.76|26871.76|0
1655299810000|2022-06-15 13:30:10|26877.01|26877.01|26877.01|26877.01|26877.01|26877.01|26877.01|26877.01|0
1655299820000|2022-06-15 13:30:20|26880.55|26880.55|26877.01|26877.01|26884.08|26884.08|26869.94|26869.94|0
1655299830000|2022-06-15 13:30:30|26873.48|26873.48|26866.41|26866.41|26873.48|26873.48|26866.41|26866.41|0
1655299840000|2022-06-15 13:30:40|26862.87|26862.87|26861.26|26861.26|26862.87|26862.87|26854.6|26854.6|0
1655299850000|2022-06-15 13:30:50|26850.66|26850.66|26843.59|26843.59|26850.66|26850.66|26843.59|26843.59|0
1655299860000|2022-06-15 13:31:00|26850.66|26850.66|26854.19|26854.19|26854.19|26854.19|26850.66|26850.66|0
1655299870000|2022-06-15 13:31:10|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|0
1655299880000|2022-06-15 13:31:20|26854.9|26854.9|26869.75|26869.75|26869.75|26869.75|26854.9|26854.9|0
1655299890000|2022-06-15 13:31:30|26859.15|26859.15|26859.15|26859.15|26859.15|26859.15|26859.15|26859.15|0
1655299900000|2022-06-15 13:31:40|26848.54|26848.54|26855.61|26855.61|26855.61|26855.61|26848.54|26848.54|0
1655299910000|2022-06-15 13:31:50|26859.15|26859.15|26855.61|26855.61|26862.68|26862.68|26855.61|26855.61|0
1655299920000|2022-06-15 13:32:00|26852.08|26852.08|26837.94|26837.94|26852.08|26852.08|26837.94|26837.94|0
1655299930000|2022-06-15 13:32:10|26841.47|26841.47|26855.91|26855.91|26870.05|26870.05|26827.33|26827.33|0
1655299940000|2022-06-15 13:32:20|26866.52|26866.52|26852.38|26852.38|26866.52|26866.52|26852.38|26852.38|0
1655299950000|2022-06-15 13:32:30|26859.45|26859.45|26861.55|26861.55|26872.16|26872.16|26859.45|26859.45|0
1655299960000|2022-06-15 13:32:40|26858.02|26858.02|26861.55|26861.55|26861.55|26861.55|26854.48|26854.48|0
1655299970000|2022-06-15 13:32:50|26854.48|26854.48|26858.02|26858.02|26861.55|26861.55|26854.48|26854.48|0
1655299980000|2022-06-15 13:33:00|26861.55|26861.55|26861.55|26861.55|26861.55|26861.55|26861.55|26861.55|0
1655299990000|2022-06-15 13:33:10|26858.02|26858.02|26858.02|26858.02|26868.62|26868.62|26858.02|26858.02|0
1655300010000|2022-06-15 13:33:30|26854.48|26854.48|26857.42|26857.42|26857.42|26857.42|26853.88|26853.88|0
1655300020000|2022-06-15 13:33:40|26853.88|26853.88|26849.75|26849.75|26853.88|26853.88|26846.81|26846.81|0
1655300030000|2022-06-15 13:33:50|26846.21|26846.21|26842.68|26842.68|26846.21|26846.21|26839.14|26839.14|0
1655300040000|2022-06-15 13:34:00|26842.07|26842.07|26838.54|26838.54|26842.07|26842.07|26838.54|26838.54|0
1655300060000|2022-06-15 13:34:20|26842.07|26842.07|26845.61|26845.61|26845.61|26845.61|26842.07|26842.07|0
1655300080000|2022-06-15 13:34:40|26842.07|26842.07|26835|26835|26842.07|26842.07|26835|26835|0
1655300090000|2022-06-15 13:34:50|26838.54|26838.54|26838.54|26838.54|26838.54|26838.54|26838.54|26838.54|0
1655300100000|2022-06-15 13:35:00|26837.94|26837.94|26837.04|26837.04|26837.94|26837.94|26837.04|26837.04|0
1655300110000|2022-06-15 13:35:10|26836.74|26836.74|26840.87|26840.87|26847.34|26847.34|26836.74|26836.74|0
1655300120000|2022-06-15 13:35:20|26841.24|26841.24|26837.7|26837.7|26841.24|26841.24|26837.7|26837.7|0
1655300130000|2022-06-15 13:35:30|26844.77|26844.77|26846.8|26846.8|26851.84|26851.84|26844.77|26844.77|0
1655300140000|2022-06-15 13:35:40|26843.27|26843.27|26835.79|26835.79|26843.27|26843.27|26835.79|26835.79|0
1655300150000|2022-06-15 13:35:50|26832.25|26832.25|26825.18|26825.18|26832.25|26832.25|26825.18|26825.18|0
1655300160000|2022-06-15 13:36:00|26818.11|26818.11|26811.05|26811.05|26818.11|26818.11|26811.05|26811.05|0
1655300170000|2022-06-15 13:36:10|26814.58|26814.58|26814.58|26814.58|26814.58|26814.58|26807.51|26807.51|0
1655300180000|2022-06-15 13:36:20|26814.7|26814.7|26810.87|26810.87|26814.7|26814.7|26810.87|26810.87|0
1655300190000|2022-06-15 13:36:30|26803.8|26803.8|26807.33|26807.33|26807.33|26807.33|26803.8|26803.8|0
1655300210000|2022-06-15 13:36:50|26814.4|26814.4|26813.5|26813.5|26814.4|26814.4|26813.5|26813.5|0
1655300220000|2022-06-15 13:37:00|26817.03|26817.03|26817.03|26817.03|26817.03|26817.03|26817.03|26817.03|0
1655300230000|2022-06-15 13:37:10|26817.94|26817.94|26817.94|26817.94|26817.94|26817.94|26817.94|26817.94|0
1655300240000|2022-06-15 13:37:20|26818.24|26818.24|26817.64|26817.64|26818.24|26818.24|26817.64|26817.64|0
1655300250000|2022-06-15 13:37:30|26824.7|26824.7|26828.36|26828.36|26828.36|26828.36|26824.7|26824.7|0
1655300260000|2022-06-15 13:37:40|26831.9|26831.9|26831.05|26831.05|26831.9|26831.9|26831.05|26831.05|0
1655300270000|2022-06-15 13:37:50|26827.51|26827.51|26835.18|26835.18|26838.72|26838.72|26827.51|26827.51|0
1655300280000|2022-06-15 13:38:00|26831.65|26831.65|26820.74|26820.74|26831.65|26831.65|26813.67|26813.67|0
1655300300000|2022-06-15 13:38:20|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|0
1655300310000|2022-06-15 13:38:30|26817.21|26817.21|26820.74|26820.74|26820.74|26820.74|26817.21|26817.21|0
1655300320000|2022-06-15 13:38:40|26813.67|26813.67|26820.74|26820.74|26820.74|26820.74|26813.67|26813.67|0
1655300330000|2022-06-15 13:38:50|26817.21|26817.21|26812.47|26812.47|26817.21|26817.21|26812.47|26812.47|0
1655300350000|2022-06-15 13:39:10|26808.94|26808.94|26808.94|26808.94|26808.94|26808.94|26808.94|26808.94|0
1655300360000|2022-06-15 13:39:20|26805.4|26805.4|26808.94|26808.94|26808.94|26808.94|26805.4|26805.4|0
1655300370000|2022-06-15 13:39:30|26819.54|26819.54|26819.54|26819.54|26819.54|26819.54|26819.54|26819.54|0
1655300380000|2022-06-15 13:39:40|26823.08|26823.08|26823.08|26823.08|26823.08|26823.08|26823.08|26823.08|0
1655300390000|2022-06-15 13:39:50|26819.54|26819.54|26816.01|26816.01|26819.54|26819.54|26812.47|26812.47|0
1655300400000|2022-06-15 13:40:00|26819.54|26819.54|26819.54|26819.54|26819.54|26819.54|26819.54|26819.54|0
1655300410000|2022-06-15 13:40:10|26805.4|26805.4|26822.35|26822.35|26829.42|26829.42|26805.4|26805.4|0
1655300430000|2022-06-15 13:40:30|26825.89|26825.89|26829.42|26829.42|26840.03|26840.03|26822.35|26822.35|0
1655300440000|2022-06-15 13:40:40|26829.72|26829.72|26829.72|26829.72|26829.84|26829.84|26829.72|26829.72|0
1655300450000|2022-06-15 13:40:50|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|26826.19|0
1655300460000|2022-06-15 13:41:00|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|0
1655300470000|2022-06-15 13:41:10|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|26833.26|0
1655300480000|2022-06-15 13:41:20|26829.72|26829.72|26833.26|26833.26|26833.26|26833.26|26829.72|26829.72|0
1655300490000|2022-06-15 13:41:30|26826.19|26826.19|26829.72|26829.72|26836.79|26836.79|26826.19|26826.19|0
1655300500000|2022-06-15 13:41:40|26829.42|26829.42|26829.18|26829.18|26829.42|26829.42|26829.18|26829.18|0
1655300510000|2022-06-15 13:41:50|26846.85|26846.85|26846.85|26846.85|26846.85|26846.85|26846.85|26846.85|0
1655300520000|2022-06-15 13:42:00|26850.39|26850.39|26854.22|26854.22|26857.46|26857.46|26850.39|26850.39|0
1655300530000|2022-06-15 13:42:10|26854.52|26854.52|26861.59|26861.59|26861.59|26861.59|26854.52|26854.52|0
1655300540000|2022-06-15 13:42:20|26858.06|26858.06|26861.59|26861.59|26861.59|26861.59|26858.06|26858.06|0
1655300550000|2022-06-15 13:42:30|26862.19|26862.19|26862.19|26862.19|26862.19|26862.19|26862.19|26862.19|0
1655300560000|2022-06-15 13:42:40|26865.73|26865.73|26869.26|26869.26|26869.26|26869.26|26865.73|26865.73|0
1655300570000|2022-06-15 13:42:50|26865.73|26865.73|26862.19|26862.19|26865.73|26865.73|26862.19|26862.19|0
1655300590000|2022-06-15 13:43:10|26858.66|26858.66|26858.66|26858.66|26872.8|26872.8|26858.66|26858.66|0
1655300600000|2022-06-15 13:43:20|26859.26|26859.26|26862.8|26862.8|26869.87|26869.87|26859.26|26859.26|0
1655300610000|2022-06-15 13:43:30|26859.26|26859.26|26862.8|26862.8|26862.8|26862.8|26855.73|26855.73|0
1655300620000|2022-06-15 13:43:40|26863.21|26863.21|26863.21|26863.21|26863.21|26863.21|26863.21|26863.21|0
1655300630000|2022-06-15 13:43:50|26862.6|26862.6|26862.6|26862.6|26862.6|26862.6|26862.6|26862.6|0
1655300640000|2022-06-15 13:44:00|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|26873.21|0
1655300660000|2022-06-15 13:44:20|26880.28|26880.28|26880.88|26880.88|26880.88|26880.88|26880.28|26880.28|0
1655300680000|2022-06-15 13:44:40|26881.29|26881.29|26881.29|26881.29|26881.29|26881.29|26881.29|26881.29|0
1655300690000|2022-06-15 13:44:50|26870.69|26870.69|26877.75|26877.75|26877.75|26877.75|26870.69|26870.69|0
1655300700000|2022-06-15 13:45:00|26874.22|26874.22|26867.15|26867.15|26874.22|26874.22|26867.15|26867.15|0
1655300710000|2022-06-15 13:45:10|26866.55|26866.55|26859.48|26859.48|26866.55|26866.55|26859.48|26859.48|0
1655300720000|2022-06-15 13:45:20|26863.01|26863.01|26863.01|26863.01|26863.01|26863.01|26863.01|26863.01|0
1655300740000|2022-06-15 13:45:40|26855.94|26855.94|26853.01|26853.01|26855.94|26855.94|26848.87|26848.87|0
1655300770000|2022-06-15 13:46:10|26849.48|26849.48|26849.48|26849.48|26849.48|26849.48|26849.48|26849.48|0
1655300780000|2022-06-15 13:46:20|26842.41|26842.41|26842.41|26842.41|26842.41|26842.41|26842.41|26842.41|0
1655300790000|2022-06-15 13:46:30|26845.95|26845.95|26845.95|26845.95|26845.95|26845.95|26845.95|26845.95|0
1655300800000|2022-06-15 13:46:40|26838.88|26838.88|26838.88|26838.88|26838.88|26838.88|26838.88|26838.88|0
1655300830000|2022-06-15 13:47:10|26845.95|26845.95|26853.01|26853.01|26853.01|26853.01|26842.41|26842.41|0
1655300860000|2022-06-15 13:47:40|26853.62|26853.62|26855.64|26855.64|26858.76|26858.76|26853.62|26853.62|0
1655300880000|2022-06-15 13:48:00|26862.71|26862.71|26863.61|26863.61|26863.61|26863.61|26862.71|26862.71|0
1655300890000|2022-06-15 13:48:10|26860.07|26860.07|26857.14|26857.14|26860.07|26860.07|26856.54|26856.54|0
1655300900000|2022-06-15 13:48:20|26853.6|26853.6|26853.6|26853.6|26853.6|26853.6|26850.07|26850.07|0
1655300910000|2022-06-15 13:48:30|26846.53|26846.53|26857.14|26857.14|26857.14|26857.14|26846.53|26846.53|0
1655300920000|2022-06-15 13:48:40|26864.21|26864.21|26871.28|26871.28|26871.28|26871.28|26864.21|26864.21|0
1655300930000|2022-06-15 13:48:50|26874.81|26874.81|26882.18|26882.18|26882.18|26882.18|26871.28|26871.28|0
1655300940000|2022-06-15 13:49:00|26885.72|26885.72|26899.86|26899.86|26899.86|26899.86|26885.72|26885.72|0
1655300950000|2022-06-15 13:49:10|26889.25|26889.25|26892.79|26892.79|26892.79|26892.79|26889.25|26889.25|0
1655300980000|2022-06-15 13:49:40|26893.2|26893.2|26897.83|26897.83|26901.77|26901.77|26893.2|26893.2|0
1655300990000|2022-06-15 13:49:50|26894.29|26894.29|26883.39|26883.39|26894.29|26894.29|26879.85|26879.85|0
1655301020000|2022-06-15 13:50:20|26883.69|26883.69|26890.76|26890.76|26890.76|26890.76|26883.69|26883.69|0
1655301060000|2022-06-15 13:51:00|26891.17|26891.17|26887.63|26887.63|26891.17|26891.17|26887.63|26887.63|0
1655301070000|2022-06-15 13:51:10|26891.17|26891.17|26887.63|26887.63|26891.17|26891.17|26887.63|26887.63|0
1655301080000|2022-06-15 13:51:20|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|26891.17|0
1655301090000|2022-06-15 13:51:30|26894.7|26894.7|26894.7|26894.7|26894.7|26894.7|26894.7|26894.7|0
1655301100000|2022-06-15 13:51:40|26884.1|26884.1|26884.1|26884.1|26884.1|26884.1|26884.1|26884.1|0
1655301110000|2022-06-15 13:51:50|26880.56|26880.56|26876.73|26876.73|26880.56|26880.56|26876.73|26876.73|0
1655301120000|2022-06-15 13:52:00|26880.26|26880.26|26883.8|26883.8|26883.8|26883.8|26880.26|26880.26|0
1655301130000|2022-06-15 13:52:10|26887.33|26887.33|26894.4|26894.4|26894.4|26894.4|26887.33|26887.33|0
1655301160000|2022-06-15 13:52:40|26894.88|26894.88|26894.52|26894.52|26894.88|26894.88|26894.52|26894.52|0
1655301170000|2022-06-15 13:52:50|26893.92|26893.92|26900.99|26900.99|26900.99|26900.99|26893.92|26893.92|0
1655301180000|2022-06-15 13:53:00|26897.46|26897.46|26886.61|26886.61|26897.46|26897.46|26886.61|26886.61|0
1655301190000|2022-06-15 13:53:10|26890.14|26890.14|26880.36|26880.36|26890.14|26890.14|26879.54|26879.54|0
1655301200000|2022-06-15 13:53:20|26876.82|26876.82|26874.19|26874.19|26876.82|26876.82|26873.29|26873.29|0
1655301220000|2022-06-15 13:53:40|26870.65|26870.65|26863.58|26863.58|26870.65|26870.65|26863.58|26863.58|0
1655301240000|2022-06-15 13:54:00|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|0
1655301250000|2022-06-15 13:54:10|26859.75|26859.75|26859.34|26859.34|26859.75|26859.75|26856.21|26856.21|0
1655301260000|2022-06-15 13:54:20|26855.8|26855.8|26848.74|26848.74|26855.8|26855.8|26845.2|26845.2|0
1655301270000|2022-06-15 13:54:30|26852.27|26852.27|26852.27|26852.27|26852.27|26852.27|26852.27|26852.27|0
1655301280000|2022-06-15 13:54:40|26859.34|26859.34|26855.8|26855.8|26859.34|26859.34|26852.27|26852.27|0
1655301290000|2022-06-15 13:54:50|26852.27|26852.27|26859.34|26859.34|26859.34|26859.34|26852.27|26852.27|0
1655301300000|2022-06-15 13:55:00|26852.27|26852.27|26859.34|26859.34|26859.34|26859.34|26852.27|26852.27|0
1655301310000|2022-06-15 13:55:10|26852.27|26852.27|26852.27|26852.27|26855.8|26855.8|26852.27|26852.27|0
1655301320000|2022-06-15 13:55:20|26855.8|26855.8|26862.87|26862.87|26862.87|26862.87|26855.8|26855.8|0
1655301330000|2022-06-15 13:55:30|26866.41|26866.41|26867.01|26867.01|26867.01|26867.01|26866.41|26866.41|0
1655301340000|2022-06-15 13:55:40|26870.55|26870.55|26874.08|26874.08|26874.08|26874.08|26870.55|26870.55|0
1655301350000|2022-06-15 13:55:50|26877.62|26877.62|26883.78|26883.78|26884.68|26884.68|26877.62|26877.62|0
1655301360000|2022-06-15 13:56:00|26880.25|26880.25|26873.18|26873.18|26880.25|26880.25|26873.18|26873.18|0
1655301380000|2022-06-15 13:56:20|26869.64|26869.64|26859.04|26859.04|26869.64|26869.64|26859.04|26859.04|0
1655301390000|2022-06-15 13:56:30|26862.57|26862.57|26862.27|26862.27|26862.57|26862.57|26858.74|26858.74|0
1655301440000|2022-06-15 13:57:20|26858.74|26858.74|26858.74|26858.74|26858.74|26858.74|26858.74|26858.74|0
1655301470000|2022-06-15 13:57:50|26862.27|26862.27|26862.27|26862.27|26862.27|26862.27|26862.27|26862.27|0
1655301540000|2022-06-15 13:59:00|26865.81|26865.81|26863.3|26863.3|26865.81|26865.81|26863.3|26863.3|0
1655301550000|2022-06-15 13:59:10|26866.83|26866.83|26866.83|26866.83|26866.83|26866.83|26866.83|26866.83|0
1655301570000|2022-06-15 13:59:30|26863.3|26863.3|26863.3|26863.3|26863.3|26863.3|26863.3|26863.3|0
1655301590000|2022-06-15 13:59:50|26873.9|26873.9|26873.9|26873.9|26873.9|26873.9|26873.9|26873.9|0
1655301600000|2022-06-15 14:00:00|26870.37|26870.37|26870.37|26870.37|26870.37|26870.37|26870.37|26870.37|0
1655301610000|2022-06-15 14:00:10|26866.83|26866.83|26870.07|26870.07|26870.37|26870.37|26866.83|26866.83|0
1655301620000|2022-06-15 14:00:20|26873.6|26873.6|26873.6|26873.6|26880.67|26880.67|26873.6|26873.6|0
1655301630000|2022-06-15 14:00:30|26877.14|26877.14|26880.37|26880.37|26880.67|26880.67|26877.14|26877.14|0
1655301640000|2022-06-15 14:00:40|26887.44|26887.44|26887.44|26887.44|26887.44|26887.44|26887.44|26887.44|0
1655301650000|2022-06-15 14:00:50|26887.92|26887.92|26892.06|26892.06|26894.99|26894.99|26887.92|26887.92|0
1655301660000|2022-06-15 14:01:00|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|26888.52|0
1655301670000|2022-06-15 14:01:10|26895.59|26895.59|26895.59|26895.59|26895.59|26895.59|26895.59|26895.59|0
1655301680000|2022-06-15 14:01:20|26895.29|26895.29|26884.69|26884.69|26895.29|26895.29|26884.69|26884.69|0
1655301690000|2022-06-15 14:01:30|26874.08|26874.08|26870.55|26870.55|26874.08|26874.08|26870.55|26870.55|0
1655301700000|2022-06-15 14:01:40|26877.62|26877.62|26883.73|26883.73|26884.69|26884.69|26877.62|26877.62|0
1655301720000|2022-06-15 14:02:00|26887.26|26887.26|26883.6|26883.6|26887.26|26887.26|26883.6|26883.6|0
1655301730000|2022-06-15 14:02:10|26883.9|26883.9|26883.9|26883.9|26887.44|26887.44|26883.9|26883.9|0
1655301740000|2022-06-15 14:02:20|26876.83|26876.83|26876.83|26876.83|26876.83|26876.83|26876.83|26876.83|0
1655301760000|2022-06-15 14:02:40|26877.14|26877.14|26877.14|26877.14|26877.14|26877.14|26873.6|26873.6|0
1655301790000|2022-06-15 14:03:10|26873.6|26873.6|26863|26863|26873.6|26873.6|26863|26863|0
1655301810000|2022-06-15 14:03:30|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|26866.53|0
1655301820000|2022-06-15 14:03:40|26870.07|26870.07|26873.6|26873.6|26873.6|26873.6|26870.07|26870.07|0
1655301830000|2022-06-15 14:03:50|26880.67|26880.67|26880.67|26880.67|26880.67|26880.67|26880.67|26880.67|0
1655301840000|2022-06-15 14:04:00|26884.21|26884.21|26891.27|26891.27|26891.27|26891.27|26884.21|26884.21|0
1655301850000|2022-06-15 14:04:10|26891.58|26891.58|26891.58|26891.58|26891.58|26891.58|26891.58|26891.58|0
1655301860000|2022-06-15 14:04:20|26895.11|26895.11|26884.51|26884.51|26895.11|26895.11|26884.51|26884.51|0
1655301870000|2022-06-15 14:04:30|26880.97|26880.97|26880.56|26880.56|26880.97|26880.97|26880.56|26880.56|0
1655301880000|2022-06-15 14:04:40|26881.04|26881.04|26880.68|26880.68|26881.04|26881.04|26880.68|26880.68|0
1655301900000|2022-06-15 14:05:00|26880.08|26880.08|26880.08|26880.08|26880.08|26880.08|26880.08|26880.08|0
1655301920000|2022-06-15 14:05:20|26883.62|26883.62|26895.12|26895.12|26895.12|26895.12|26883.62|26883.62|0
1655301940000|2022-06-15 14:05:40|26894.71|26894.71|26894.71|26894.71|26894.71|26894.71|26894.71|26894.71|0
1655301950000|2022-06-15 14:05:50|26891.18|26891.18|26891.18|26891.18|26901.78|26901.78|26891.18|26891.18|0
1655301960000|2022-06-15 14:06:00|26895.31|26895.31|26895.61|26895.61|26895.61|26895.61|26895.31|26895.31|0
1655301980000|2022-06-15 14:06:20|26899.56|26899.56|26899.56|26899.56|26899.56|26899.56|26899.56|26899.56|0
1655301990000|2022-06-15 14:06:30|26892.49|26892.49|26892.49|26892.49|26892.49|26892.49|26892.49|26892.49|0
1655302000000|2022-06-15 14:06:40|26888.95|26888.95|26892.49|26892.49|26892.49|26892.49|26888.95|26888.95|0
1655302010000|2022-06-15 14:06:50|26893.69|26893.69|26893.69|26893.69|26893.69|26893.69|26893.69|26893.69|0
1655302020000|2022-06-15 14:07:00|26897.22|26897.22|26904.29|26904.29|26904.29|26904.29|26897.22|26897.22|0
1655302030000|2022-06-15 14:07:10|26897.22|26897.22|26897.22|26897.22|26897.22|26897.22|26897.22|26897.22|0
1655302040000|2022-06-15 14:07:20|26897.83|26897.83|26897.83|26897.83|26897.83|26897.83|26897.83|26897.83|0
1655302050000|2022-06-15 14:07:30|26894.29|26894.29|26890.76|26890.76|26894.29|26894.29|26887.22|26887.22|0
1655302060000|2022-06-15 14:07:40|26897.83|26897.83|26897.83|26897.83|26897.83|26897.83|26897.83|26897.83|0
1655302080000|2022-06-15 14:08:00|26901.36|26901.36|26904.9|26904.9|26904.9|26904.9|26901.36|26901.36|0
1655302090000|2022-06-15 14:08:10|26905.31|26905.31|26905.31|26905.31|26905.31|26905.31|26905.31|26905.31|0
1655302100000|2022-06-15 14:08:20|26908.84|26908.84|26915.91|26915.91|26915.91|26915.91|26908.84|26908.84|0
1655302110000|2022-06-15 14:08:30|26908.84|26908.84|26905.31|26905.31|26908.84|26908.84|26905.31|26905.31|0
1655302140000|2022-06-15 14:09:00|26908.84|26908.84|26912.78|26912.78|26912.78|26912.78|26908.84|26908.84|0
1655302150000|2022-06-15 14:09:10|26912.38|26912.38|26935.39|26935.39|26935.39|26935.39|26912.38|26912.38|0
1655302160000|2022-06-15 14:09:20|26936.21|26936.21|26942.46|26942.46|26942.46|26942.46|26935.39|26935.39|0
1655302170000|2022-06-15 14:09:30|26938.92|26938.92|26921.25|26921.25|26938.92|26938.92|26921.25|26921.25|0
1655302180000|2022-06-15 14:09:40|26917.71|26917.71|26914.18|26914.18|26917.71|26917.71|26910.64|26910.64|0
1655302200000|2022-06-15 14:10:00|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|0
1655302210000|2022-06-15 14:10:10|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|0
1655302220000|2022-06-15 14:10:20|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|0
1655302230000|2022-06-15 14:10:30|26931.85|26931.85|26931.85|26931.85|26931.85|26931.85|26931.85|26931.85|0
1655302250000|2022-06-15 14:10:50|26924.78|26924.78|26925.27|26925.27|26925.27|26925.27|26924.78|26924.78|0
1655302260000|2022-06-15 14:11:00|26921.73|26921.73|26921.49|26921.49|26921.73|26921.73|26921.49|26921.49|0
1655302270000|2022-06-15 14:11:10|26917.95|26917.95|26914.42|26914.42|26917.95|26917.95|26914.42|26914.42|0
1655302280000|2022-06-15 14:11:20|26914.01|26914.01|26914.01|26914.01|26914.01|26914.01|26914.01|26914.01|0
1655302290000|2022-06-15 14:11:30|26906.94|26906.94|26907.54|26907.54|26907.54|26907.54|26906.94|26906.94|0
1655302300000|2022-06-15 14:11:40|26907.95|26907.95|26911.49|26911.49|26911.49|26911.49|26907.95|26907.95|0
1655302310000|2022-06-15 14:11:50|26918.56|26918.56|26918.56|26918.56|26918.56|26918.56|26918.56|26918.56|0
1655302330000|2022-06-15 14:12:10|26922.09|26922.09|26925.63|26925.63|26925.63|26925.63|26922.09|26922.09|0
1655302340000|2022-06-15 14:12:20|26926.03|26926.03|26933.1|26933.1|26933.1|26933.1|26926.03|26926.03|0
1655302350000|2022-06-15 14:12:30|26936.64|26936.64|26950.78|26950.78|26950.78|26950.78|26936.64|26936.64|0
1655302360000|2022-06-15 14:12:40|26954.31|26954.31|26947.24|26947.24|26954.31|26954.31|26947.24|26947.24|0
1655302370000|2022-06-15 14:12:50|26950.78|26950.78|26954.31|26954.31|26954.31|26954.31|26950.78|26950.78|0
1655302380000|2022-06-15 14:13:00|26943.71|26943.71|26940.17|26940.17|26943.71|26943.71|26940.17|26940.17|0
1655302390000|2022-06-15 14:13:10|26947.24|26947.24|26947.24|26947.24|26947.24|26947.24|26947.24|26947.24|0
1655302410000|2022-06-15 14:13:30|26950.78|26950.78|26947.24|26947.24|26950.78|26950.78|26947.24|26947.24|0
1655302420000|2022-06-15 14:13:40|26940.17|26940.17|26940.17|26940.17|26940.17|26940.17|26940.17|26940.17|0
1655302430000|2022-06-15 14:13:50|26943.71|26943.71|26943.71|26943.71|26943.71|26943.71|26943.71|26943.71|0
1655302440000|2022-06-15 14:14:00|26936.64|26936.64|26933.1|26933.1|26936.64|26936.64|26933.1|26933.1|0
1655302450000|2022-06-15 14:14:10|26936.64|26936.64|26942.31|26942.31|26942.31|26942.31|26936.64|26936.64|0
1655302460000|2022-06-15 14:14:20|26942.79|26942.79|26946.32|26946.32|26946.32|26946.32|26942.79|26942.79|0
1655302470000|2022-06-15 14:14:30|26949.86|26949.86|26949.86|26949.86|26953.39|26953.39|26949.86|26949.86|0
1655302490000|2022-06-15 14:14:50|26939.25|26939.25|26942.79|26942.79|26942.79|26942.79|26939.25|26939.25|0
1655302500000|2022-06-15 14:15:00|26939.25|26939.25|26949.86|26949.86|26949.86|26949.86|26939.25|26939.25|0
1655302510000|2022-06-15 14:15:10|26946.32|26946.32|26945.12|26945.12|26946.32|26946.32|26938.05|26938.05|0
1655302520000|2022-06-15 14:15:20|26944.82|26944.82|26951.41|26951.41|26951.41|26951.41|26944.34|26944.34|0
1655302530000|2022-06-15 14:15:30|26954.94|26954.94|26958.48|26958.48|26958.48|26958.48|26954.94|26954.94|0
1655302540000|2022-06-15 14:15:40|26965.55|26965.55|26965.55|26965.55|26965.55|26965.55|26965.55|26965.55|0
1655302550000|2022-06-15 14:15:50|26969.08|26969.08|26965.55|26965.55|26969.08|26969.08|26962.01|26962.01|0
1655302560000|2022-06-15 14:16:00|26966.15|26966.15|26962.61|26962.61|26966.15|26966.15|26962.61|26962.61|0
1655302570000|2022-06-15 14:16:10|26969.68|26969.68|26969.68|26969.68|26969.68|26969.68|26969.68|26969.68|0
1655302590000|2022-06-15 14:16:30|26973.22|26973.22|26973.22|26973.22|26973.22|26973.22|26973.22|26973.22|0
1655302600000|2022-06-15 14:16:40|26976.75|26976.75|26984.42|26984.42|26984.42|26984.42|26976.75|26976.75|0
1655302610000|2022-06-15 14:16:50|26987.96|26987.96|26987.96|26987.96|26987.96|26987.96|26987.96|26987.96|0
1655302620000|2022-06-15 14:17:00|26984.42|26984.42|26984.42|26984.42|26984.42|26984.42|26984.42|26984.42|0
1655302640000|2022-06-15 14:17:20|26987.96|26987.96|26987.96|26987.96|26987.96|26987.96|26987.96|26987.96|0
1655302660000|2022-06-15 14:17:40|26995.03|26995.03|26977.35|26977.35|26998.56|26998.56|26973.82|26973.82|0
1655302670000|2022-06-15 14:17:50|26973.82|26973.82|26977.35|26977.35|26977.35|26977.35|26973.82|26973.82|0
1655302680000|2022-06-15 14:18:00|26973.82|26973.82|26962.8|26962.8|26973.82|26973.82|26962.8|26962.8|0
1655302690000|2022-06-15 14:18:10|26959.27|26959.27|26952.2|26952.2|26959.27|26959.27|26952.2|26952.2|0
1655302700000|2022-06-15 14:18:20|26951.9|26951.9|26948.36|26948.36|26951.9|26951.9|26948.36|26948.36|0
1655302710000|2022-06-15 14:18:30|26947.64|26947.64|26947.64|26947.64|26947.64|26947.64|26947.64|26947.64|0
1655302720000|2022-06-15 14:18:40|26947.28|26947.28|26947.4|26947.4|26947.4|26947.4|26947.28|26947.28|0
1655302730000|2022-06-15 14:18:50|26950.93|26950.93|26958|26958|26958|26958|26950.93|26950.93|0
1655302780000|2022-06-15 14:19:40|26961.54|26961.54|26961.54|26961.54|26961.54|26961.54|26961.54|26961.54|0
1655302820000|2022-06-15 14:20:20|26958|26958|26958|26958|26958|26958|26958|26958|0
1655302850000|2022-06-15 14:20:50|26950.93|26950.93|26954.47|26954.47|26954.47|26954.47|26950.93|26950.93|0
1655302860000|2022-06-15 14:21:00|26958|26958|26958|26958|26958|26958|26958|26958|0
1655302870000|2022-06-15 14:21:10|26957.4|26957.4|26957.4|26957.4|26957.4|26957.4|26946.8|26946.8|0
1655302880000|2022-06-15 14:21:20|26960.93|26960.93|26960.93|26960.93|26960.93|26960.93|26960.93|26960.93|0
1655302890000|2022-06-15 14:21:30|26961.54|26961.54|26962.44|26962.44|26962.44|26962.44|26961.54|26961.54|0
1655302900000|2022-06-15 14:21:40|26961.84|26961.84|26954.77|26954.77|26961.84|26961.84|26954.77|26954.77|0
1655302910000|2022-06-15 14:21:50|26961.84|26961.84|26961.84|26961.84|26961.84|26961.84|26961.84|26961.84|0
1655302940000|2022-06-15 14:22:20|26958.3|26958.3|26958.3|26958.3|26958.3|26958.3|26958.3|26958.3|0
1655302950000|2022-06-15 14:22:30|26968.91|26968.91|26969.51|26969.51|26969.51|26969.51|26968.91|26968.91|0
1655302960000|2022-06-15 14:22:40|26971.91|26971.91|26968.38|26968.38|26971.91|26971.91|26968.38|26968.38|0
1655302980000|2022-06-15 14:23:00|26964.84|26964.84|26961.31|26961.31|26964.84|26964.84|26954.24|26954.24|0
1655302990000|2022-06-15 14:23:10|26964.84|26964.84|26957.17|26957.17|26964.84|26964.84|26957.17|26957.17|0
1655303000000|2022-06-15 14:23:20|26960.71|26960.71|26967.78|26967.78|26971.31|26971.31|26960.71|26960.71|0
1655303010000|2022-06-15 14:23:30|26971.31|26971.31|26970.49|26970.49|26971.31|26971.31|26970.49|26970.49|0
1655303020000|2022-06-15 14:23:40|26966.96|26966.96|26963.42|26963.42|26966.96|26966.96|26963.42|26963.42|0
1655303030000|2022-06-15 14:23:50|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|26966.96|0
1655303040000|2022-06-15 14:24:00|26970.49|26970.49|26970.49|26970.49|26974.03|26974.03|26970.49|26970.49|0
1655303060000|2022-06-15 14:24:20|26970.79|26970.79|26970.79|26970.79|26970.79|26970.79|26970.79|26970.79|0
1655303070000|2022-06-15 14:24:30|26967.26|26967.26|26963.72|26963.72|26967.26|26967.26|26963.72|26963.72|0
1655303080000|2022-06-15 14:24:40|26960.19|26960.19|26967.26|26967.26|26967.26|26967.26|26956.65|26956.65|0
1655303090000|2022-06-15 14:24:50|26963.72|26963.72|26963.72|26963.72|26963.72|26963.72|26963.72|26963.72|0
1655303100000|2022-06-15 14:25:00|26964.09|26964.09|26960.55|26960.55|26964.09|26964.09|26960.55|26960.55|0
1655303120000|2022-06-15 14:25:20|26957.02|26957.02|26946.41|26946.41|26960.55|26960.55|26946.41|26946.41|0
1655303140000|2022-06-15 14:25:40|26942.88|26942.88|26935.81|26935.81|26942.88|26942.88|26935.81|26935.81|0
1655303150000|2022-06-15 14:25:50|26936.11|26936.11|26935.81|26935.81|26936.11|26936.11|26935.81|26935.81|0
1655303160000|2022-06-15 14:26:00|26932.27|26932.27|26925.2|26925.2|26932.27|26932.27|26925.2|26925.2|0
1655303170000|2022-06-15 14:26:10|26921.67|26921.67|26911.06|26911.06|26921.67|26921.67|26911.06|26911.06|0
1655303200000|2022-06-15 14:26:40|26914.6|26914.6|26914.6|26914.6|26914.6|26914.6|26914.6|26914.6|0
1655303210000|2022-06-15 14:26:50|26911.06|26911.06|26893.39|26893.39|26911.06|26911.06|26893.39|26893.39|0
1655303220000|2022-06-15 14:27:00|26893.09|26893.09|26896.92|26896.92|26896.92|26896.92|26893.09|26893.09|0
1655303240000|2022-06-15 14:27:20|26897.83|26897.83|26904.9|26904.9|26904.9|26904.9|26897.83|26897.83|0
1655303250000|2022-06-15 14:27:30|26904.49|26904.49|26904.49|26904.49|26904.49|26904.49|26904.49|26904.49|0
1655303260000|2022-06-15 14:27:40|26904.24|26904.24|26904.24|26904.24|26904.24|26904.24|26904.24|26904.24|0
1655303270000|2022-06-15 14:27:50|26907.78|26907.78|26907.78|26907.78|26907.78|26907.78|26907.78|26907.78|0
1655303280000|2022-06-15 14:28:00|26908.08|26908.08|26915.15|26915.15|26915.15|26915.15|26908.08|26908.08|0
1655303290000|2022-06-15 14:28:10|26915.75|26915.75|26919.28|26919.28|26919.28|26919.28|26915.75|26915.75|0
1655303300000|2022-06-15 14:28:20|26922.82|26922.82|26926.35|26926.35|26926.35|26926.35|26922.82|26922.82|0
1655303310000|2022-06-15 14:28:30|26929.89|26929.89|26926.35|26926.35|26929.89|26929.89|26926.35|26926.35|0
1655303320000|2022-06-15 14:28:40|26926.48|26926.48|26922.94|26922.94|26926.48|26926.48|26922.94|26922.94|0
1655303330000|2022-06-15 14:28:50|26919.41|26919.41|26919.41|26919.41|26919.41|26919.41|26919.41|26919.41|0
1655303350000|2022-06-15 14:29:10|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|26919.82|0
1655303360000|2022-06-15 14:29:20|26930.42|26930.42|26930.42|26930.42|26930.42|26930.42|26930.42|26930.42|0
1655303370000|2022-06-15 14:29:30|26930.72|26930.72|26930.72|26930.72|26930.72|26930.72|26930.72|26930.72|0
1655303390000|2022-06-15 14:29:50|26929.52|26929.52|26919.21|26919.21|26929.82|26929.82|26919.21|26919.21|0
1655303400000|2022-06-15 14:30:00|26919.58|26919.58|26919.57|26919.57|26919.58|26919.58|26919.16|26919.16|0
1655303420000|2022-06-15 14:30:20|26930.17|26930.17|26933.71|26933.71|26933.71|26933.71|26930.17|26930.17|0
1655303430000|2022-06-15 14:30:30|26940.78|26940.78|26940.78|26940.78|26940.78|26940.78|26940.78|26940.78|0
1655303440000|2022-06-15 14:30:40|26944.31|26944.31|26944.31|26944.31|26944.31|26944.31|26944.31|26944.31|0
1655303450000|2022-06-15 14:30:50|26944.19|26944.19|26936.88|26936.88|26944.19|26944.19|26936.88|26936.88|0
1655303460000|2022-06-15 14:31:00|26937.48|26937.48|26933.71|26933.71|26937.48|26937.48|26930.17|26930.17|0
1655303480000|2022-06-15 14:31:20|26932.5|26932.5|26932.5|26932.5|26932.5|26932.5|26932.5|26932.5|0
1655303490000|2022-06-15 14:31:30|26925.43|26925.43|26914.83|26914.83|26925.43|26925.43|26914.83|26914.83|0
1655303500000|2022-06-15 14:31:40|26925.43|26925.43|26918.36|26918.36|26928.97|26928.97|26918.36|26918.36|0
1655303510000|2022-06-15 14:31:50|26925.43|26925.43|26928.97|26928.97|26928.97|26928.97|26925.43|26925.43|0
1655303530000|2022-06-15 14:32:10|26921.9|26921.9|26918.36|26918.36|26921.9|26921.9|26918.36|26918.36|0
1655303540000|2022-06-15 14:32:20|26914.83|26914.83|26914.83|26914.83|26914.83|26914.83|26914.83|26914.83|0
1655303560000|2022-06-15 14:32:40|26918.36|26918.36|26917.95|26917.95|26918.36|26918.36|26917.95|26917.95|0
1655303580000|2022-06-15 14:33:00|26917.54|26917.54|26917.54|26917.54|26917.54|26917.54|26917.54|26917.54|0
1655303590000|2022-06-15 14:33:10|26921.08|26921.08|26910.71|26910.71|26921.08|26921.08|26910.71|26910.71|0
1655303600000|2022-06-15 14:33:20|26911.01|26911.01|26911.61|26911.61|26911.61|26911.61|26911.01|26911.01|0
1655303610000|2022-06-15 14:33:30|26908.07|26908.07|26907.66|26907.66|26908.07|26908.07|26907.66|26907.66|0
1655303620000|2022-06-15 14:33:40|26904.13|26904.13|26907.66|26907.66|26907.66|26907.66|26900.59|26900.59|0
1655303660000|2022-06-15 14:34:20|26918.27|26918.27|26921.39|26921.39|26925.34|26925.34|26918.27|26918.27|0
1655303680000|2022-06-15 14:34:40|26928.46|26928.46|26928.46|26928.46|26928.46|26928.46|26928.46|26928.46|0
1655303690000|2022-06-15 14:34:50|26921.39|26921.39|26917.86|26917.86|26921.39|26921.39|26910.79|26910.79|0
1655303700000|2022-06-15 14:35:00|26917.56|26917.56|26931.7|26931.7|26931.7|26931.7|26917.56|26917.56|0
1655303710000|2022-06-15 14:35:10|26932|26932|26932|26932|26932|26932|26932|26932|0
1655303730000|2022-06-15 14:35:30|26939.07|26939.07|26939.07|26939.07|26939.07|26939.07|26939.07|26939.07|0
1655303750000|2022-06-15 14:35:50|26935.53|26935.53|26928.46|26928.46|26935.53|26935.53|26928.46|26928.46|0
1655303760000|2022-06-15 14:36:00|26924.03|26924.03|26920.49|26920.49|26924.03|26924.03|26920.49|26920.49|0
1655303770000|2022-06-15 14:36:10|26920.19|26920.19|26916.65|26916.65|26920.19|26920.19|26916.65|26916.65|0
1655303790000|2022-06-15 14:36:30|26913.12|26913.12|26913.12|26913.12|26913.12|26913.12|26913.12|26913.12|0
1655303800000|2022-06-15 14:36:40|26920.19|26920.19|26920.19|26920.19|26920.19|26920.19|26920.19|26920.19|0
1655303810000|2022-06-15 14:36:50|26920.55|26920.55|26920.43|26920.43|26920.55|26920.55|26920.43|26920.43|0
1655303830000|2022-06-15 14:37:10|26927.5|26927.5|26927.02|26927.02|26927.5|26927.5|26927.02|26927.02|0
1655303840000|2022-06-15 14:37:20|26930.55|26930.55|26930.55|26930.55|26930.55|26930.55|26930.55|26930.55|0
1655303850000|2022-06-15 14:37:30|26927.02|26927.02|26927.02|26927.02|26927.02|26927.02|26927.02|26927.02|0
1655303870000|2022-06-15 14:37:50|26923.48|26923.48|26916.17|26916.17|26923.48|26923.48|26916.17|26916.17|0
1655303880000|2022-06-15 14:38:00|26915.93|26915.93|26915.93|26915.93|26915.93|26915.93|26915.93|26915.93|0
1655303900000|2022-06-15 14:38:20|26915.63|26915.63|26915.63|26915.63|26915.63|26915.63|26915.63|26915.63|0
1655303910000|2022-06-15 14:38:30|26926.23|26926.23|26929.77|26929.77|26929.77|26929.77|26922.7|26922.7|0
1655303920000|2022-06-15 14:38:40|26930.25|26930.25|26930.25|26930.25|26930.25|26930.25|26930.25|26930.25|0
1655303930000|2022-06-15 14:38:50|26930.37|26930.37|26930.37|26930.37|26930.37|26930.37|26930.37|26930.37|0
1655303940000|2022-06-15 14:39:00|26926.84|26926.84|26930.37|26930.37|26930.37|26930.37|26926.84|26926.84|0
1655303950000|2022-06-15 14:39:10|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|0
1655303960000|2022-06-15 14:39:20|26919.17|26919.17|26919.17|26919.17|26919.17|26919.17|26919.17|26919.17|0
1655303970000|2022-06-15 14:39:30|26915.63|26915.63|26922.1|26922.1|26922.1|26922.1|26915.63|26915.63|0
1655303980000|2022-06-15 14:39:40|26929.17|26929.17|26929.41|26929.41|26929.41|26929.41|26929.17|26929.17|0
1655303990000|2022-06-15 14:39:50|26925.88|26925.88|26925.88|26925.88|26925.88|26925.88|26925.88|26925.88|0
1655304010000|2022-06-15 14:40:10|26922.34|26922.34|26908.2|26908.2|26922.34|26922.34|26908.2|26908.2|0
1655304020000|2022-06-15 14:40:20|26907.6|26907.6|26907.6|26907.6|26907.6|26907.6|26907.6|26907.6|0
1655304050000|2022-06-15 14:40:50|26911.14|26911.14|26911.14|26911.14|26911.14|26911.14|26911.14|26911.14|0
1655304070000|2022-06-15 14:41:10|26914.67|26914.67|26914.67|26914.67|26914.67|26914.67|26914.67|26914.67|0
1655304080000|2022-06-15 14:41:20|26911.14|26911.14|26911.14|26911.14|26911.14|26911.14|26911.14|26911.14|0
1655304090000|2022-06-15 14:41:30|26907.6|26907.6|26900.53|26900.53|26907.6|26907.6|26900.53|26900.53|0
1655304100000|2022-06-15 14:41:40|26907.6|26907.6|26907.3|26907.3|26907.6|26907.6|26907.3|26907.3|0
1655304110000|2022-06-15 14:41:50|26903.77|26903.77|26896.7|26896.7|26903.77|26903.77|26896.7|26896.7|0
1655304120000|2022-06-15 14:42:00|26900.23|26900.23|26900.23|26900.23|26900.23|26900.23|26900.23|26900.23|0
1655304130000|2022-06-15 14:42:10|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|0
1655304150000|2022-06-15 14:42:30|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|0
1655304160000|2022-06-15 14:42:40|26910.24|26910.24|26917.31|26917.31|26917.31|26917.31|26910.24|26910.24|0
1655304170000|2022-06-15 14:42:50|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|26910.24|0
1655304180000|2022-06-15 14:43:00|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|26906.7|0
1655304190000|2022-06-15 14:43:10|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|0
1655304200000|2022-06-15 14:43:20|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|26899.63|0
1655304230000|2022-06-15 14:43:50|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|26903.17|0
1655304240000|2022-06-15 14:44:00|26902.76|26902.76|26892.15|26892.15|26902.76|26902.76|26892.15|26892.15|0
1655304250000|2022-06-15 14:44:10|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|0
1655304270000|2022-06-15 14:44:30|26889.03|26889.03|26889.03|26889.03|26889.03|26889.03|26889.03|26889.03|0
1655304280000|2022-06-15 14:44:40|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|26892.56|0
1655304290000|2022-06-15 14:44:50|26892.44|26892.44|26892.44|26892.44|26892.44|26892.44|26892.44|26892.44|0
1655304300000|2022-06-15 14:45:00|26892.68|26892.68|26892.68|26892.68|26892.68|26892.68|26892.68|26892.68|0
1655304310000|2022-06-15 14:45:10|26885.61|26885.61|26885.61|26885.61|26885.61|26885.61|26885.61|26885.61|0
1655304320000|2022-06-15 14:45:20|26892.68|26892.68|26896.22|26896.22|26896.22|26896.22|26892.68|26892.68|0
1655304330000|2022-06-15 14:45:30|26889.15|26889.15|26889.15|26889.15|26889.15|26889.15|26889.15|26889.15|0
1655304340000|2022-06-15 14:45:40|26885.61|26885.61|26875.01|26875.01|26885.61|26885.61|26875.01|26875.01|0
1655304370000|2022-06-15 14:46:10|26878.54|26878.54|26879.14|26879.14|26879.14|26879.14|26878.54|26878.54|0
1655304380000|2022-06-15 14:46:20|26889.75|26889.75|26889.75|26889.75|26889.75|26889.75|26889.75|26889.75|0
1655304400000|2022-06-15 14:46:40|26886.21|26886.21|26882.68|26882.68|26886.21|26886.21|26882.68|26882.68|0
1655304460000|2022-06-15 14:47:40|26900.35|26900.35|26900.35|26900.35|26900.35|26900.35|26900.35|26900.35|0
1655304480000|2022-06-15 14:48:00|26903.89|26903.89|26903.89|26903.89|26903.89|26903.89|26903.89|26903.89|0
1655304490000|2022-06-15 14:48:10|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|26904.19|0
1655304500000|2022-06-15 14:48:20|26900.65|26900.65|26890.05|26890.05|26900.65|26900.65|26890.05|26890.05|0
1655304510000|2022-06-15 14:48:30|26893.58|26893.58|26893.58|26893.58|26893.58|26893.58|26893.58|26893.58|0
1655304530000|2022-06-15 14:48:50|26900.65|26900.65|26901.56|26901.56|26901.56|26901.56|26900.65|26900.65|0
1655304540000|2022-06-15 14:49:00|26901.68|26901.68|26901.68|26901.68|26901.68|26901.68|26901.68|26901.68|0
1655304580000|2022-06-15 14:49:40|26905.21|26905.21|26908.75|26908.75|26908.75|26908.75|26905.21|26905.21|0
1655304590000|2022-06-15 14:49:50|26909.95|26909.95|26906.71|26906.71|26920.85|26920.85|26906.71|26906.71|0
1655304600000|2022-06-15 14:50:00|26910.25|26910.25|26912.05|26912.05|26912.05|26912.05|26910.25|26910.25|0
1655304610000|2022-06-15 14:50:10|26919.12|26919.12|26919.12|26919.12|26919.12|26919.12|26919.12|26919.12|0
1655304630000|2022-06-15 14:50:30|26922.41|26922.41|26922.41|26922.41|26922.41|26922.41|26922.41|26922.41|0
1655304640000|2022-06-15 14:50:40|26922.29|26922.29|26921.81|26921.81|26922.29|26922.29|26921.81|26921.81|0
1655304650000|2022-06-15 14:50:50|26922.11|26922.11|26922.11|26922.11|26922.11|26922.11|26922.11|26922.11|0
1655304660000|2022-06-15 14:51:00|26915.04|26915.04|26907.97|26907.97|26915.04|26915.04|26907.97|26907.97|0
1655304670000|2022-06-15 14:51:10|26907.67|26907.67|26915.04|26915.04|26915.04|26915.04|26907.67|26907.67|0
1655304690000|2022-06-15 14:51:30|26922.11|26922.11|26922.47|26922.47|26922.47|26922.47|26922.11|26922.11|0
1655304710000|2022-06-15 14:51:50|26926.01|26926.01|26926.61|26926.61|26926.61|26926.61|26926.01|26926.01|0
1655304720000|2022-06-15 14:52:00|26923.07|26923.07|26923.07|26923.07|26923.07|26923.07|26923.07|26923.07|0
1655304730000|2022-06-15 14:52:10|26919.54|26919.54|26926.61|26926.61|26926.61|26926.61|26919.54|26919.54|0
1655304750000|2022-06-15 14:52:30|26926.31|26926.31|26926.31|26926.31|26926.31|26926.31|26926.31|26926.31|0
1655304760000|2022-06-15 14:52:40|26929.84|26929.84|26929.84|26929.84|26929.84|26929.84|26929.84|26929.84|0
1655304780000|2022-06-15 14:53:00|26930.14|26930.14|26929.48|26929.48|26930.14|26930.14|26929.48|26929.48|0
1655304790000|2022-06-15 14:53:10|26925.94|26925.94|26922.29|26922.29|26925.94|26925.94|26922.29|26922.29|0
1655304800000|2022-06-15 14:53:20|26918.75|26918.75|26918.75|26918.75|26918.75|26918.75|26915.22|26915.22|0
1655304810000|2022-06-15 14:53:30|26922.29|26922.29|26922.29|26922.29|26922.29|26922.29|26922.29|26922.29|0
1655304820000|2022-06-15 14:53:40|26925.82|26925.82|26926.12|26926.12|26926.12|26926.12|26925.82|26925.82|0
1655304830000|2022-06-15 14:53:50|26929.66|26929.66|26933.07|26933.07|26933.07|26933.07|26929.54|26929.54|0
1655304840000|2022-06-15 14:54:00|26929.54|26929.54|26926|26926|26929.54|26929.54|26926|26926|0
1655304860000|2022-06-15 14:54:20|26925.7|26925.7|26925.7|26925.7|26925.7|26925.7|26925.7|26925.7|0
1655304870000|2022-06-15 14:54:30|26922.17|26922.17|26925.7|26925.7|26925.7|26925.7|26922.17|26922.17|0
1655304880000|2022-06-15 14:54:40|26929.24|26929.24|26929.24|26929.24|26929.24|26929.24|26929.24|26929.24|0
1655304890000|2022-06-15 14:54:50|26932.77|26932.77|26932.77|26932.77|26932.77|26932.77|26932.77|26932.77|0
1655304900000|2022-06-15 14:55:00|26932.47|26932.47|26932.47|26932.47|26932.47|26932.47|26932.47|26932.47|0
1655304910000|2022-06-15 14:55:10|26928.94|26928.94|26928.94|26928.94|26928.94|26928.94|26928.94|26928.94|0
1655304920000|2022-06-15 14:55:20|26936.01|26936.01|26936.01|26936.01|26936.01|26936.01|26936.01|26936.01|0
1655304930000|2022-06-15 14:55:30|26939.54|26939.54|26939.54|26939.54|26939.54|26939.54|26939.54|26939.54|0
1655304940000|2022-06-15 14:55:40|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|0
1655304950000|2022-06-15 14:55:50|26932.59|26932.59|26939.66|26939.66|26939.66|26939.66|26929.06|26929.06|0
1655304960000|2022-06-15 14:56:00|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|0
1655304990000|2022-06-15 14:56:30|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|0
1655305020000|2022-06-15 14:57:00|26932.59|26932.59|26943.2|26943.2|26943.2|26943.2|26932.59|26932.59|0
1655305030000|2022-06-15 14:57:10|26939.66|26939.66|26936.13|26936.13|26943.2|26943.2|26936.13|26936.13|0
1655305040000|2022-06-15 14:57:20|26932.59|26932.59|26921.99|26921.99|26932.59|26932.59|26921.99|26921.99|0
1655305050000|2022-06-15 14:57:30|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|0
1655305060000|2022-06-15 14:57:40|26929.06|26929.06|26929.06|26929.06|26929.06|26929.06|26929.06|26929.06|0
1655305070000|2022-06-15 14:57:50|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|26925.52|0
1655305080000|2022-06-15 14:58:00|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|0
1655305090000|2022-06-15 14:58:10|26929.96|26929.96|26929.96|26929.96|26929.96|26929.96|26929.96|26929.96|0
1655305110000|2022-06-15 14:58:30|26933.49|26933.49|26937.03|26937.03|26937.03|26937.03|26933.49|26933.49|0
1655305130000|2022-06-15 14:58:50|26940.56|26940.56|26940.56|26940.56|26940.56|26940.56|26940.56|26940.56|0
1655305140000|2022-06-15 14:59:00|26937.03|26937.03|26934.81|26934.81|26938.34|26938.34|26934.81|26934.81|0
1655305160000|2022-06-15 14:59:20|26938.34|26938.34|26938.34|26938.34|26938.34|26938.34|26938.34|26938.34|0
1655305180000|2022-06-15 14:59:40|26931.27|26931.27|26924.2|26924.2|26931.27|26931.27|26924.2|26924.2|0
1655305200000|2022-06-15 15:00:00|26924.44|26924.44|26935.65|26935.65|26935.65|26935.65|26924.44|26924.44|0
1655305210000|2022-06-15 15:00:10|26936.06|26936.06|26940|26940|26943.54|26943.54|26936.06|26936.06|0
1655305220000|2022-06-15 15:00:20|26940.41|26940.41|26941.01|26941.01|26941.01|26941.01|26940.41|26940.41|0
1655305230000|2022-06-15 15:00:30|26937.48|26937.48|26937.48|26937.48|26937.48|26937.48|26937.48|26937.48|0
1655305240000|2022-06-15 15:00:40|26937.6|26937.6|26937.6|26937.6|26937.6|26937.6|26937.6|26937.6|0
1655305250000|2022-06-15 15:00:50|26934.06|26934.06|26934.06|26934.06|26934.06|26934.06|26930.53|26930.53|0
1655305260000|2022-06-15 15:01:00|26933.94|26933.94|26933.94|26933.94|26933.94|26933.94|26933.94|26933.94|0
1655305300000|2022-06-15 15:01:40|26941.01|26941.01|26941.01|26941.01|26941.01|26941.01|26941.01|26941.01|0
1655305310000|2022-06-15 15:01:50|26944.55|26944.55|26944.55|26944.55|26948.08|26948.08|26944.55|26944.55|0
1655305330000|2022-06-15 15:02:10|26948.08|26948.08|26948.08|26948.08|26948.08|26948.08|26948.08|26948.08|0
1655305340000|2022-06-15 15:02:20|26944.55|26944.55|26933.94|26933.94|26944.55|26944.55|26933.94|26933.94|0
1655305350000|2022-06-15 15:02:30|26934.54|26934.54|26952.22|26952.22|26952.52|26952.52|26934.54|26934.54|0
1655305360000|2022-06-15 15:02:40|26945.15|26945.15|26945.15|26945.15|26945.15|26945.15|26945.15|26945.15|0
1655305370000|2022-06-15 15:02:50|26948.68|26948.68|26945.15|26945.15|26948.68|26948.68|26945.15|26945.15|0
1655305390000|2022-06-15 15:03:10|26945.45|26945.45|26944.85|26944.85|26945.45|26945.45|26944.85|26944.85|0
1655305400000|2022-06-15 15:03:20|26944.55|26944.55|26941.01|26941.01|26944.55|26944.55|26941.01|26941.01|0
1655305410000|2022-06-15 15:03:30|26948.08|26948.08|26947.78|26947.78|26948.08|26948.08|26944.25|26944.25|0
1655305420000|2022-06-15 15:03:40|26954.85|26954.85|26958.39|26958.39|26958.39|26958.39|26954.85|26954.85|0
1655305430000|2022-06-15 15:03:50|26954.85|26954.85|26958.39|26958.39|26958.39|26958.39|26954.85|26954.85|0
1655305440000|2022-06-15 15:04:00|26954.85|26954.85|26948.08|26948.08|26954.85|26954.85|26947.78|26947.78|0
1655305450000|2022-06-15 15:04:10|26948.68|26948.68|26948.68|26948.68|26948.68|26948.68|26948.68|26948.68|0
1655305470000|2022-06-15 15:04:30|26952.22|26952.22|26951.92|26951.92|26952.22|26952.22|26951.92|26951.92|0
1655305480000|2022-06-15 15:04:40|26948.38|26948.38|26948.38|26948.38|26948.38|26948.38|26948.38|26948.38|0
1655305490000|2022-06-15 15:04:50|26948.08|26948.08|26944.55|26944.55|26948.08|26948.08|26944.55|26944.55|0
1655305500000|2022-06-15 15:05:00|26948.08|26948.08|26941.01|26941.01|26948.08|26948.08|26941.01|26941.01|0
1655305510000|2022-06-15 15:05:10|26937.48|26937.48|26937.48|26937.48|26937.48|26937.48|26933.94|26933.94|0
1655305520000|2022-06-15 15:05:20|26937.18|26937.18|26937.42|26937.42|26937.42|26937.42|26937.18|26937.18|0
1655305530000|2022-06-15 15:05:30|26933.88|26933.88|26940.95|26940.95|26944.49|26944.49|26933.88|26933.88|0
1655305540000|2022-06-15 15:05:40|26937.42|26937.42|26937.42|26937.42|26937.42|26937.42|26937.42|26937.42|0
1655305550000|2022-06-15 15:05:50|26944.49|26944.49|26940.95|26940.95|26944.49|26944.49|26940.95|26940.95|0
1655305560000|2022-06-15 15:06:00|26937.42|26937.42|26941.26|26941.26|26941.26|26941.26|26933.88|26933.88|0
1655305570000|2022-06-15 15:06:10|26934.19|26934.19|26934.19|26934.19|26937.72|26937.72|26934.19|26934.19|0
1655305580000|2022-06-15 15:06:20|26927.12|26927.12|26934.19|26934.19|26934.19|26934.19|26927.12|26927.12|0
1655305610000|2022-06-15 15:06:50|26937.72|26937.72|26934.19|26934.19|26937.72|26937.72|26934.19|26934.19|0
1655305630000|2022-06-15 15:07:10|26941.26|26941.26|26923.58|26923.58|26941.26|26941.26|26923.58|26923.58|0
1655305640000|2022-06-15 15:07:20|26923.88|26923.88|26923.58|26923.58|26923.88|26923.88|26923.58|26923.58|0
1655305650000|2022-06-15 15:07:30|26920.05|26920.05|26920.05|26920.05|26920.05|26920.05|26920.05|26920.05|0
1655305660000|2022-06-15 15:07:40|26920.35|26920.35|26920.05|26920.05|26923.58|26923.58|26920.05|26920.05|0
1655305670000|2022-06-15 15:07:50|26923.58|26923.58|26920.05|26920.05|26923.58|26923.58|26920.05|26920.05|0
1655305680000|2022-06-15 15:08:00|26923.58|26923.58|26923.58|26923.58|26923.58|26923.58|26923.58|26923.58|0
1655305690000|2022-06-15 15:08:10|26930.65|26930.65|26927.12|26927.12|26930.65|26930.65|26927.12|26927.12|0
1655305700000|2022-06-15 15:08:20|26930.65|26930.65|26934.19|26934.19|26934.19|26934.19|26930.65|26930.65|0
1655305710000|2022-06-15 15:08:30|26937.72|26937.72|26941.26|26941.26|26944.79|26944.79|26937.72|26937.72|0
1655305720000|2022-06-15 15:08:40|26937.72|26937.72|26937.31|26937.31|26937.72|26937.72|26937.31|26937.31|0
1655305740000|2022-06-15 15:09:00|26944.38|26944.38|26944.08|26944.08|26947.61|26947.61|26933.78|26933.78|0
1655305750000|2022-06-15 15:09:10|26944.38|26944.38|26944.38|26944.38|26944.38|26944.38|26940.85|26940.85|0
1655305760000|2022-06-15 15:09:20|26947.92|26947.92|26937.31|26937.31|26947.92|26947.92|26937.31|26937.31|0
1655305770000|2022-06-15 15:09:30|26940.85|26940.85|26937.01|26937.01|26940.85|26940.85|26937.01|26937.01|0
1655305780000|2022-06-15 15:09:40|26940.54|26940.54|26944.08|26944.08|26944.08|26944.08|26940.54|26940.54|0
1655305790000|2022-06-15 15:09:50|26940.54|26940.54|26940.67|26940.67|26940.67|26940.67|26940.54|26940.54|0
1655305820000|2022-06-15 15:10:20|26933.6|26933.6|26937.13|26937.13|26937.13|26937.13|26933.6|26933.6|0
1655305830000|2022-06-15 15:10:30|26940.67|26940.67|26937.13|26937.13|26940.67|26940.67|26937.13|26937.13|0
1655305840000|2022-06-15 15:10:40|26937.43|26937.43|26937.43|26937.43|26937.43|26937.43|26937.43|26937.43|0
1655305850000|2022-06-15 15:10:50|26930.36|26930.36|26930.36|26930.36|26930.36|26930.36|26926.83|26926.83|0
1655305860000|2022-06-15 15:11:00|26926.83|26926.83|26926.83|26926.83|26926.83|26926.83|26926.83|26926.83|0
1655305880000|2022-06-15 15:11:20|26927.13|26927.13|26920.06|26920.06|26927.13|26927.13|26920.06|26920.06|0
1655305890000|2022-06-15 15:11:30|26923.59|26923.59|26908.74|26908.74|26923.59|26923.59|26908.74|26908.74|0
1655305900000|2022-06-15 15:11:40|26905.21|26905.21|26912.28|26912.28|26912.28|26912.28|26905.21|26905.21|0
1655305910000|2022-06-15 15:11:50|26908.74|26908.74|26905.21|26905.21|26908.74|26908.74|26905.21|26905.21|0
1655305920000|2022-06-15 15:12:00|26908.74|26908.74|26908.74|26908.74|26908.74|26908.74|26908.74|26908.74|0
1655305940000|2022-06-15 15:12:20|26901.67|26901.67|26901.67|26901.67|26901.67|26901.67|26901.67|26901.67|0
1655305970000|2022-06-15 15:12:50|26905.21|26905.21|26908.74|26908.74|26912.28|26912.28|26905.21|26905.21|0
1655305980000|2022-06-15 15:13:00|26905.21|26905.21|26908.74|26908.74|26908.74|26908.74|26898.14|26898.14|0
1655305990000|2022-06-15 15:13:10|26905.21|26905.21|26905.21|26905.21|26905.21|26905.21|26905.21|26905.21|0
1655306000000|2022-06-15 15:13:20|26901.67|26901.67|26898.14|26898.14|26901.67|26901.67|26898.14|26898.14|0
1655306020000|2022-06-15 15:13:40|26898.74|26898.74|26898.74|26898.74|26898.74|26898.74|26898.74|26898.74|0
1655306030000|2022-06-15 15:13:50|26898.14|26898.14|26898.14|26898.14|26898.14|26898.14|26898.14|26898.14|0
1655306050000|2022-06-15 15:14:10|26897.84|26897.84|26887.23|26887.23|26897.84|26897.84|26887.23|26887.23|0
1655306060000|2022-06-15 15:14:20|26887.53|26887.53|26886.93|26886.93|26887.53|26887.53|26886.93|26886.93|0
1655306070000|2022-06-15 15:14:30|26883.4|26883.4|26883.4|26883.4|26883.4|26883.4|26883.4|26883.4|0
1655306080000|2022-06-15 15:14:40|26883.7|26883.7|26890.77|26890.77|26890.77|26890.77|26883.7|26883.7|0
1655306090000|2022-06-15 15:14:50|26890.47|26890.47|26890.47|26890.47|26890.47|26890.47|26890.47|26890.47|0
1655306100000|2022-06-15 15:15:00|26890.59|26890.59|26889.99|26889.99|26890.59|26890.59|26889.99|26889.99|0
1655306130000|2022-06-15 15:15:30|26893.52|26893.52|26889.69|26889.69|26893.52|26893.52|26889.69|26889.69|0
1655306140000|2022-06-15 15:15:40|26889.39|26889.39|26896.76|26896.76|26896.76|26896.76|26889.39|26889.39|0
1655306160000|2022-06-15 15:16:00|26896.64|26896.64|26893.4|26893.4|26900.17|26900.17|26893.4|26893.4|0
1655306190000|2022-06-15 15:16:30|26900.47|26900.47|26896.94|26896.94|26900.47|26900.47|26896.94|26896.94|0
1655306240000|2022-06-15 15:17:20|26896.64|26896.64|26896.64|26896.64|26896.64|26896.64|26896.64|26896.64|0
1655306260000|2022-06-15 15:17:40|26896.94|26896.94|26900.47|26900.47|26900.47|26900.47|26896.94|26896.94|0
1655306270000|2022-06-15 15:17:50|26904.01|26904.01|26904.01|26904.01|26904.01|26904.01|26904.01|26904.01|0
1655306280000|2022-06-15 15:18:00|26904.25|26904.25|26904.25|26904.25|26904.25|26904.25|26904.25|26904.25|0
1655306310000|2022-06-15 15:18:30|26903.95|26903.95|26900.41|26900.41|26903.95|26903.95|26900.41|26900.41|0
1655306320000|2022-06-15 15:18:40|26899.59|26899.59|26899.59|26899.59|26899.59|26899.59|26899.59|26899.59|0
1655306330000|2022-06-15 15:18:50|26900|26900|26892.93|26892.93|26900|26900|26892.93|26892.93|0
1655306340000|2022-06-15 15:19:00|26896.47|26896.47|26896.47|26896.47|26896.47|26896.47|26896.47|26896.47|0
1655306350000|2022-06-15 15:19:10|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|26892.93|0
1655306360000|2022-06-15 15:19:20|26889.4|26889.4|26885.62|26885.62|26889.4|26889.4|26885.62|26885.62|0
1655306380000|2022-06-15 15:19:40|26886.22|26886.22|26886.22|26886.22|26887.12|26887.12|26886.22|26886.22|0
1655306390000|2022-06-15 15:19:50|26882.69|26882.69|26890.36|26890.36|26896.83|26896.83|26882.69|26882.69|0
1655306400000|2022-06-15 15:20:00|26890.24|26890.24|26890.24|26890.24|26890.54|26890.54|26890.24|26890.24|0
1655306410000|2022-06-15 15:20:10|26890.54|26890.54|26890.54|26890.54|26891.14|26891.14|26890.24|26890.24|0
1655306420000|2022-06-15 15:20:20|26890.24|26890.24|26890.24|26890.24|26890.24|26890.24|26890.24|26890.24|0
1655306430000|2022-06-15 15:20:30|26890.12|26890.12|26893.24|26893.24|26893.65|26893.65|26890.12|26890.12|0
1655306440000|2022-06-15 15:20:40|26893.12|26893.12|26889.58|26889.58|26893.12|26893.12|26889.58|26889.58|0
1655306450000|2022-06-15 15:20:50|26890.19|26890.19|26889.89|26889.89|26890.19|26890.19|26889.89|26889.89|0
1655306460000|2022-06-15 15:21:00|26889.58|26889.58|26886.05|26886.05|26889.58|26889.58|26886.05|26886.05|0
1655306470000|2022-06-15 15:21:10|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|0
1655306490000|2022-06-15 15:21:30|26886.05|26886.05|26889.58|26889.58|26889.58|26889.58|26886.05|26886.05|0
1655306510000|2022-06-15 15:21:50|26886.05|26886.05|26882.51|26882.51|26886.05|26886.05|26882.51|26882.51|0
1655306520000|2022-06-15 15:22:00|26886.05|26886.05|26889.58|26889.58|26889.58|26889.58|26886.05|26886.05|0
1655306540000|2022-06-15 15:22:20|26889.28|26889.28|26892.82|26892.82|26892.82|26892.82|26889.28|26889.28|0
1655306570000|2022-06-15 15:22:50|26896.35|26896.35|26895.75|26895.75|26896.35|26896.35|26895.75|26895.75|0
1655306580000|2022-06-15 15:23:00|26899.53|26899.53|26899.23|26899.23|26899.53|26899.53|26899.23|26899.23|0
1655306600000|2022-06-15 15:23:20|26895.69|26895.69|26899.23|26899.23|26899.23|26899.23|26895.69|26895.69|0
1655306630000|2022-06-15 15:23:50|26902.76|26902.76|26899.23|26899.23|26906.3|26906.3|26899.23|26899.23|0
1655306640000|2022-06-15 15:24:00|26900.13|26900.13|26900.13|26900.13|26900.13|26900.13|26900.13|26900.13|0
1655306650000|2022-06-15 15:24:10|26903.67|26903.67|26904.08|26904.08|26904.08|26904.08|26903.67|26903.67|0
1655306660000|2022-06-15 15:24:20|26904.2|26904.2|26907.73|26907.73|26907.73|26907.73|26904.2|26904.2|0
1655306670000|2022-06-15 15:24:30|26911.27|26911.27|26911.27|26911.27|26911.27|26911.27|26911.27|26911.27|0
1655306680000|2022-06-15 15:24:40|26907.73|26907.73|26907.73|26907.73|26907.73|26907.73|26907.73|26907.73|0
1655306690000|2022-06-15 15:24:50|26911.27|26911.27|26911.02|26911.02|26911.27|26911.27|26911.02|26911.02|0
1655306700000|2022-06-15 15:25:00|26914.56|26914.56|26914.56|26914.56|26921.63|26921.63|26914.56|26914.56|0
1655306710000|2022-06-15 15:25:10|26911.02|26911.02|26903.95|26903.95|26911.02|26911.02|26903.95|26903.95|0
1655306720000|2022-06-15 15:25:20|26907.49|26907.49|26900.42|26900.42|26907.49|26907.49|26900.42|26900.42|0
1655306740000|2022-06-15 15:25:40|26903.95|26903.95|26903.95|26903.95|26903.95|26903.95|26903.95|26903.95|0
1655306750000|2022-06-15 15:25:50|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|26904.26|0
1655306780000|2022-06-15 15:26:20|26900.72|26900.72|26893.65|26893.65|26900.72|26900.72|26893.65|26893.65|0
1655306790000|2022-06-15 15:26:30|26893.35|26893.35|26889.82|26889.82|26893.35|26893.35|26889.82|26889.82|0
1655306800000|2022-06-15 15:26:40|26889.69|26889.69|26889.69|26889.69|26889.69|26889.69|26889.69|26889.69|0
1655306810000|2022-06-15 15:26:50|26893.23|26893.23|26893.23|26893.23|26893.23|26893.23|26893.23|26893.23|0
1655306820000|2022-06-15 15:27:00|26889.69|26889.69|26886.76|26886.76|26889.69|26889.69|26886.16|26886.16|0
1655306830000|2022-06-15 15:27:10|26886.16|26886.16|26886.16|26886.16|26886.16|26886.16|26886.16|26886.16|0
1655306840000|2022-06-15 15:27:20|26889.69|26889.69|26889.69|26889.69|26889.69|26889.69|26889.69|26889.69|0
1655306850000|2022-06-15 15:27:30|26889.39|26889.39|26889.39|26889.39|26889.39|26889.39|26889.39|26889.39|0
1655306860000|2022-06-15 15:27:40|26885.86|26885.86|26885.56|26885.56|26886.16|26886.16|26885.56|26885.56|0
1655306880000|2022-06-15 15:28:00|26886.16|26886.16|26886.16|26886.16|26886.16|26886.16|26886.16|26886.16|0
1655306890000|2022-06-15 15:28:10|26882.62|26882.62|26882.62|26882.62|26882.62|26882.62|26882.62|26882.62|0
1655306900000|2022-06-15 15:28:20|26882.21|26882.21|26871.61|26871.61|26882.21|26882.21|26871.61|26871.61|0
1655306930000|2022-06-15 15:28:50|26871.31|26871.31|26871.31|26871.31|26871.31|26871.31|26871.31|26871.31|0
1655306940000|2022-06-15 15:29:00|26867.77|26867.77|26857.17|26857.17|26867.77|26867.77|26857.17|26857.17|0
1655306950000|2022-06-15 15:29:10|26853.63|26853.63|26857.05|26857.05|26860.58|26860.58|26853.51|26853.51|0
1655306960000|2022-06-15 15:29:20|26860.58|26860.58|26860.17|26860.17|26860.58|26860.58|26859.57|26859.57|0
1655306970000|2022-06-15 15:29:30|26853.1|26853.1|26855.63|26855.63|26856.23|26856.23|26848.97|26848.97|0
1655306980000|2022-06-15 15:29:40|26859.16|26859.16|26856.45|26856.45|26859.98|26859.98|26856.45|26856.45|0
1655306990000|2022-06-15 15:29:50|26859.98|26859.98|26860.58|26860.58|26860.58|26860.58|26859.76|26859.76|0
1655363700000|2022-06-16 07:15:00|26591.3|26591.3|26591.3|26591.3|26591.3|26591.3|26591.3|26591.3|0
1655363710000|2022-06-16 07:15:10|26598.37|26598.37|26605.44|26605.44|26605.44|26605.44|26598.37|26598.37|0
1655363720000|2022-06-16 07:15:20|26601.91|26601.91|26598.37|26598.37|26601.91|26601.91|26598.37|26598.37|0
1655363730000|2022-06-16 07:15:30|26594.84|26594.84|26594.84|26594.84|26594.84|26594.84|26594.84|26594.84|0
1655363740000|2022-06-16 07:15:40|26592.74|26592.74|26603.34|26603.34|26603.34|26603.34|26592.74|26592.74|0
1655363760000|2022-06-16 07:16:00|26596.27|26596.27|26596.27|26596.27|26596.27|26596.27|26596.27|26596.27|0
1655363770000|2022-06-16 07:16:10|26582.13|26582.13|26585.67|26585.67|26585.67|26585.67|26582.13|26582.13|0
1655363780000|2022-06-16 07:16:20|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|26583.62|0
1655363790000|2022-06-16 07:16:30|26573.01|26573.01|26573.01|26573.01|26573.01|26573.01|26573.01|26573.01|0
1655363800000|2022-06-16 07:16:40|26576.55|26576.55|26569.48|26569.48|26576.55|26576.55|26569.48|26569.48|0
1655363810000|2022-06-16 07:16:50|26562.41|26562.41|26562.41|26562.41|26562.41|26562.41|26562.41|26562.41|0
1655363820000|2022-06-16 07:17:00|26560.6|26560.6|26559.7|26559.7|26564.14|26564.14|26559.7|26559.7|0
1655363830000|2022-06-16 07:17:10|26556.17|26556.17|26556.17|26556.17|26556.17|26556.17|26556.17|26556.17|0
1655363840000|2022-06-16 07:17:20|26549.1|26549.1|26549.1|26549.1|26549.1|26549.1|26549.1|26549.1|0
1655363850000|2022-06-16 07:17:30|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|26542.03|0
1655363860000|2022-06-16 07:17:40|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|26540.83|0
1655363870000|2022-06-16 07:17:50|26537.29|26537.29|26544.36|26544.36|26547.9|26547.9|26537.29|26537.29|0
1655363880000|2022-06-16 07:18:00|26543.95|26543.95|26543.95|26543.95|26543.95|26543.95|26543.95|26543.95|0
1655363890000|2022-06-16 07:18:10|26547.49|26547.49|26543.95|26543.95|26547.49|26547.49|26543.95|26543.95|0
1655363910000|2022-06-16 07:18:30|26542.75|26542.75|26553.36|26553.36|26553.36|26553.36|26542.75|26542.75|0
1655363930000|2022-06-16 07:18:50|26549.82|26549.82|26546.29|26546.29|26549.82|26549.82|26546.29|26546.29|0
1655363940000|2022-06-16 07:19:00|26539.22|26539.22|26535.08|26535.08|26539.22|26539.22|26535.08|26535.08|0
1655363970000|2022-06-16 07:19:30|26538.61|26538.61|26538.61|26538.61|26538.61|26538.61|26538.61|26538.61|0
1655363990000|2022-06-16 07:19:50|26545.68|26545.68|26546.5|26546.5|26546.5|26546.5|26545.68|26545.68|0
1655364010000|2022-06-16 07:20:10|26557.11|26557.11|26564.55|26564.55|26564.55|26564.55|26550.04|26550.04|0
1655364020000|2022-06-16 07:20:20|26557.48|26557.48|26557.48|26557.48|26557.48|26557.48|26557.48|26557.48|0
1655364040000|2022-06-16 07:20:40|26557.18|26557.18|26557.18|26557.18|26557.18|26557.18|26557.18|26557.18|0
1655364050000|2022-06-16 07:20:50|26553.64|26553.64|26553.64|26553.64|26553.64|26553.64|26553.64|26553.64|0
1655364060000|2022-06-16 07:21:00|26550.11|26550.11|26546.57|26546.57|26550.11|26550.11|26546.57|26546.57|0
1655364070000|2022-06-16 07:21:10|26560.71|26560.71|26557.18|26557.18|26560.71|26560.71|26557.18|26557.18|0
1655364080000|2022-06-16 07:21:20|26553.64|26553.64|26553.64|26553.64|26553.64|26553.64|26553.64|26553.64|0
1655364090000|2022-06-16 07:21:30|26550.11|26550.11|26550.11|26550.11|26550.11|26550.11|26549.21|26549.21|0
1655364100000|2022-06-16 07:21:40|26539.8|26539.8|26539.8|26539.8|26539.8|26539.8|26539.8|26539.8|0
1655364110000|2022-06-16 07:21:50|26540.71|26540.71|26537.77|26537.77|26541.91|26541.91|26537.77|26537.77|0
1655364120000|2022-06-16 07:22:00|26534.24|26534.24|26523.63|26523.63|26534.24|26534.24|26523.63|26523.63|0
1655364150000|2022-06-16 07:22:30|26516.56|26516.56|26516.56|26516.56|26516.56|26516.56|26516.56|26516.56|0
1655364160000|2022-06-16 07:22:40|26515.74|26515.74|26522.16|26522.16|26526.76|26526.76|26515.74|26515.74|0
1655364180000|2022-06-16 07:23:00|26515.09|26515.09|26511.55|26511.55|26515.09|26515.09|26511.55|26511.55|0
1655364190000|2022-06-16 07:23:10|26508.02|26508.02|26508.02|26508.02|26515.09|26515.09|26508.02|26508.02|0
1655364200000|2022-06-16 07:23:20|26507.61|26507.61|26506.94|26506.94|26511.14|26511.14|26506.94|26506.94|0
1655364210000|2022-06-16 07:23:30|26507.54|26507.54|26506.94|26506.94|26507.54|26507.54|26506.94|26506.94|0
1655364220000|2022-06-16 07:23:40|26506.04|26506.04|26506.04|26506.04|26506.04|26506.04|26506.04|26506.04|0
1655364230000|2022-06-16 07:23:50|26520.18|26520.18|26520.18|26520.18|26520.18|26520.18|26520.18|26520.18|0
1655364240000|2022-06-16 07:24:00|26530.78|26530.78|26530.78|26530.78|26530.78|26530.78|26530.78|26530.78|0
1655364260000|2022-06-16 07:24:20|26531.08|26531.08|26517.84|26517.84|26531.98|26531.98|26517.84|26517.84|0
1655364270000|2022-06-16 07:24:30|26510.77|26510.77|26510.77|26510.77|26510.77|26510.77|26510.77|26510.77|0
1655364280000|2022-06-16 07:24:40|26510.17|26510.17|26499.57|26499.57|26510.17|26510.17|26499.57|26499.57|0
1655364300000|2022-06-16 07:25:00|26503.1|26503.1|26503.1|26503.1|26503.1|26503.1|26503.1|26503.1|0
1655364310000|2022-06-16 07:25:10|26513.71|26513.71|26495.73|26495.73|26513.71|26513.71|26495.73|26495.73|0
1655364320000|2022-06-16 07:25:20|26502.8|26502.8|26495.73|26495.73|26502.8|26502.8|26495.73|26495.73|0
1655364340000|2022-06-16 07:25:40|26495.13|26495.13|26495.13|26495.13|26495.13|26495.13|26495.13|26495.13|0
1655364350000|2022-06-16 07:25:50|26498.67|26498.67|26502.2|26502.2|26502.2|26502.2|26498.67|26498.67|0
1655364360000|2022-06-16 07:26:00|26491.6|26491.6|26487.46|26487.46|26491.6|26491.6|26487.46|26487.46|0
1655364370000|2022-06-16 07:26:10|26491|26491|26483.93|26483.93|26491|26491|26483.93|26483.93|0
1655364390000|2022-06-16 07:26:30|26479.19|26479.19|26470.89|26470.89|26479.19|26479.19|26470.89|26470.89|0
1655364400000|2022-06-16 07:26:40|26485.03|26485.03|26477.96|26477.96|26488.56|26488.56|26477.96|26477.96|0
1655364420000|2022-06-16 07:27:00|26481.49|26481.49|26481.49|26481.49|26481.49|26481.49|26481.49|26481.49|0
1655364450000|2022-06-16 07:27:30|26485.03|26485.03|26485.63|26485.63|26485.63|26485.63|26485.03|26485.03|0
1655364480000|2022-06-16 07:28:00|26486.23|26486.23|26486.23|26486.23|26486.23|26486.23|26486.23|26486.23|0
1655364490000|2022-06-16 07:28:10|26500.37|26500.37|26500.07|26500.07|26500.37|26500.37|26500.07|26500.07|0
1655364500000|2022-06-16 07:28:20|26496.54|26496.54|26496.54|26496.54|26496.54|26496.54|26496.54|26496.54|0
1655364520000|2022-06-16 07:28:40|26493|26493|26493|26493|26493|26493|26493|26493|0
1655364550000|2022-06-16 07:29:10|26510.68|26510.68|26510.68|26510.68|26510.68|26510.68|26510.68|26510.68|0
1655364570000|2022-06-16 07:29:30|26512.78|26512.78|26529.85|26529.85|26530.45|26530.45|26512.78|26512.78|0
1655364580000|2022-06-16 07:29:40|26536.92|26536.92|26536.92|26536.92|26536.92|26536.92|26536.92|26536.92|0
1655364590000|2022-06-16 07:29:50|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|26536.32|0
1655364610000|2022-06-16 07:30:10|26532.79|26532.79|26503.31|26503.31|26532.79|26532.79|26503.31|26503.31|0
1655364620000|2022-06-16 07:30:20|26499.77|26499.77|26500.37|26500.37|26500.37|26500.37|26489.77|26489.77|0
1655364630000|2022-06-16 07:30:30|26498.92|26498.92|26498.92|26498.92|26498.92|26498.92|26498.92|26498.92|0
1655364640000|2022-06-16 07:30:40|26505.99|26505.99|26494.78|26494.78|26505.99|26505.99|26494.18|26494.18|0
1655364660000|2022-06-16 07:31:00|26498.32|26498.32|26501.25|26501.25|26501.25|26501.25|26497.71|26497.71|0
1655364670000|2022-06-16 07:31:10|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|26497.71|0
1655364680000|2022-06-16 07:31:20|26498.61|26498.61|26498.01|26498.01|26498.61|26498.61|26498.01|26498.01|0
1655364690000|2022-06-16 07:31:30|26490.94|26490.94|26490.94|26490.94|26491.24|26491.24|26490.34|26490.34|0
1655364700000|2022-06-16 07:31:40|26491.54|26491.54|26505.68|26505.68|26505.68|26505.68|26491.54|26491.54|0
1655364710000|2022-06-16 07:31:50|26495.08|26495.08|26495.08|26495.08|26495.08|26495.08|26494.78|26494.78|0
1655364720000|2022-06-16 07:32:00|26491.54|26491.54|26488.01|26488.01|26498.61|26498.61|26488.01|26488.01|0
1655364730000|2022-06-16 07:32:10|26484.47|26484.47|26480.64|26480.64|26484.47|26484.47|26480.64|26480.64|0
1655364740000|2022-06-16 07:32:20|26481.24|26481.24|26506.59|26506.59|26506.59|26506.59|26481.24|26481.24|0
1655364750000|2022-06-16 07:32:30|26513.65|26513.65|26513.65|26513.65|26513.65|26513.65|26513.65|26513.65|0
1655364760000|2022-06-16 07:32:40|26513.35|26513.35|26506.28|26506.28|26513.35|26513.35|26506.28|26506.28|0
1655364770000|2022-06-16 07:32:50|26502.75|26502.75|26495.68|26495.68|26502.75|26502.75|26495.68|26495.68|0
1655364790000|2022-06-16 07:33:10|26499.21|26499.21|26492.15|26492.15|26499.21|26499.21|26492.15|26492.15|0
1655364800000|2022-06-16 07:33:20|26491.54|26491.54|26488.01|26488.01|26491.54|26491.54|26488.01|26488.01|0
1655364810000|2022-06-16 07:33:30|26480.94|26480.94|26481.84|26481.84|26484.47|26484.47|26480.94|26480.94|0
1655364820000|2022-06-16 07:33:40|26485.38|26485.38|26485.38|26485.38|26488.91|26488.91|26485.38|26485.38|0
1655364830000|2022-06-16 07:33:50|26485.68|26485.68|26456.01|26456.01|26485.68|26485.68|26454.81|26454.81|0
1655364840000|2022-06-16 07:34:00|26444.51|26444.51|26430.61|26430.61|26444.75|26444.75|26426.23|26426.23|0
1655364850000|2022-06-16 07:34:10|26434.14|26434.14|26434.74|26434.74|26434.74|26434.74|26434.14|26434.14|0
1655364860000|2022-06-16 07:34:20|26435.04|26435.04|26442|26442|26442|26442|26434.63|26434.63|0
1655364870000|2022-06-16 07:34:30|26441.59|26441.59|26440.99|26440.99|26441.59|26441.59|26440.99|26440.99|0
1655364880000|2022-06-16 07:34:40|26433.92|26433.92|26433.92|26433.92|26433.92|26433.92|26430.39|26430.39|0
1655364890000|2022-06-16 07:34:50|26430.39|26430.39|26453.02|26453.02|26453.02|26453.02|26430.39|26430.39|0
1655364900000|2022-06-16 07:35:00|26456.55|26456.55|26456.55|26456.55|26456.55|26456.55|26456.55|26456.55|0
1655364910000|2022-06-16 07:35:10|26458.36|26458.36|26458.66|26458.66|26458.96|26458.96|26458.36|26458.36|0
1655364920000|2022-06-16 07:35:20|26455.12|26455.12|26454.52|26454.52|26455.12|26455.12|26454.52|26454.52|0
1655364930000|2022-06-16 07:35:30|26436.85|26436.85|26437.15|26437.15|26437.15|26437.15|26436.85|26436.85|0
1655364940000|2022-06-16 07:35:40|26444.22|26444.22|26443.92|26443.92|26444.22|26444.22|26443.92|26443.92|0
1655364950000|2022-06-16 07:35:50|26436.85|26436.85|26436.85|26436.85|26436.85|26436.85|26436.85|26436.85|0
1655364970000|2022-06-16 07:36:10|26440.98|26440.98|26440.98|26440.98|26440.98|26440.98|26440.98|26440.98|0
1655364980000|2022-06-16 07:36:20|26441.88|26441.88|26441.88|26441.88|26441.88|26441.88|26441.88|26441.88|0
1655364990000|2022-06-16 07:36:30|26448.95|26448.95|26448.95|26448.95|26452.49|26452.49|26448.95|26448.95|0
1655365000000|2022-06-16 07:36:40|26445.42|26445.42|26445.42|26445.42|26445.42|26445.42|26445.42|26445.42|0
1655365010000|2022-06-16 07:36:50|26441.28|26441.28|26440.68|26440.68|26441.28|26441.28|26433.61|26433.61|0
1655365020000|2022-06-16 07:37:00|26444.22|26444.22|26444.22|26444.22|26444.22|26444.22|26444.22|26444.22|0
1655365030000|2022-06-16 07:37:10|26451.29|26451.29|26452.19|26452.19|26452.19|26452.19|26451.29|26451.29|0
1655365040000|2022-06-16 07:37:20|26452.79|26452.79|26451.89|26451.89|26452.79|26452.79|26451.59|26451.59|0
1655365050000|2022-06-16 07:37:30|26451.59|26451.59|26425.64|26425.64|26451.59|26451.59|26425.64|26425.64|0
1655365060000|2022-06-16 07:37:40|26424.74|26424.74|26424.74|26424.74|26424.74|26424.74|26424.74|26424.74|0
1655365070000|2022-06-16 07:37:50|26424.49|26424.49|26412.25|26412.25|26424.49|26424.49|26412.25|26412.25|0
1655365080000|2022-06-16 07:38:00|26419.32|26419.32|26410.62|26410.62|26419.32|26419.32|26410.62|26410.62|0
1655365090000|2022-06-16 07:38:10|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|26396.48|0
1655365100000|2022-06-16 07:38:20|26396.18|26396.18|26396.18|26396.18|26396.18|26396.18|26396.18|26396.18|0
1655365110000|2022-06-16 07:38:30|26396.78|26396.78|26400.32|26400.32|26400.32|26400.32|26396.78|26396.78|0
1655365130000|2022-06-16 07:38:50|26399.91|26399.91|26399.91|26399.91|26399.91|26399.91|26399.91|26399.91|0
1655365140000|2022-06-16 07:39:00|26410.51|26410.51|26412.56|26412.56|26412.56|26412.56|26410.51|26410.51|0
1655365150000|2022-06-16 07:39:10|26413.76|26413.76|26412.86|26412.86|26413.76|26413.76|26412.86|26412.86|0
1655365160000|2022-06-16 07:39:20|26414.06|26414.06|26420.83|26420.83|26420.83|26420.83|26413.46|26413.46|0
1655365170000|2022-06-16 07:39:30|26420.23|26420.23|26402.55|26402.55|26420.23|26420.23|26402.55|26402.55|0
1655365180000|2022-06-16 07:39:40|26409.62|26409.62|26409.62|26409.62|26409.62|26409.62|26409.62|26409.62|0
1655365200000|2022-06-16 07:40:00|26410.22|26410.22|26409.92|26409.92|26410.22|26410.22|26409.92|26409.92|0
1655365210000|2022-06-16 07:40:10|26409.62|26409.62|26409.62|26409.62|26409.62|26409.62|26409.62|26409.62|0
1655365220000|2022-06-16 07:40:20|26402.55|26402.55|26403.15|26403.15|26403.15|26403.15|26402.55|26402.55|0
1655365230000|2022-06-16 07:40:30|26404.36|26404.36|26407.59|26407.59|26407.89|26407.89|26404.36|26404.36|0
1655365240000|2022-06-16 07:40:40|26408.49|26408.49|26411.73|26411.73|26411.73|26411.73|26408.19|26408.19|0
1655365260000|2022-06-16 07:41:00|26401.12|26401.12|26401.12|26401.12|26401.12|26401.12|26401.12|26401.12|0
1655365270000|2022-06-16 07:41:10|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|0
1655365280000|2022-06-16 07:41:20|26409.09|26409.09|26415.56|26415.56|26415.56|26415.56|26409.09|26409.09|0
1655365290000|2022-06-16 07:41:30|26415.86|26415.86|26415.86|26415.86|26415.86|26415.86|26408.49|26408.49|0
1655365300000|2022-06-16 07:41:40|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|26408.79|0
1655365310000|2022-06-16 07:41:50|26409.39|26409.39|26405.86|26405.86|26409.39|26409.39|26405.86|26405.86|0
1655365330000|2022-06-16 07:42:10|26409.39|26409.39|26414.43|26414.43|26414.43|26414.43|26409.39|26409.39|0
1655365340000|2022-06-16 07:42:20|26396.76|26396.76|26382.01|26382.01|26396.76|26396.76|26382.01|26382.01|0
1655365350000|2022-06-16 07:42:30|26382.32|26382.32|26382.01|26382.01|26382.32|26382.32|26382.01|26382.01|0
1655365360000|2022-06-16 07:42:40|26382.92|26382.92|26370.81|26370.81|26382.92|26382.92|26370.81|26370.81|0
1655365370000|2022-06-16 07:42:50|26384.95|26384.95|26381.41|26381.41|26384.95|26384.95|26374.34|26374.34|0
1655365380000|2022-06-16 07:43:00|26384.95|26384.95|26377.88|26377.88|26384.95|26384.95|26377.88|26377.88|0
1655365390000|2022-06-16 07:43:10|26378.48|26378.48|26374.04|26374.04|26378.48|26378.48|26374.04|26374.04|0
1655365400000|2022-06-16 07:43:20|26381.11|26381.11|26391.72|26391.72|26391.72|26391.72|26381.11|26381.11|0
1655365410000|2022-06-16 07:43:30|26384.65|26384.65|26384.65|26384.65|26384.65|26384.65|26384.65|26384.65|0
1655365440000|2022-06-16 07:44:00|26391.72|26391.72|26391.72|26391.72|26391.72|26391.72|26391.72|26391.72|0
1655365460000|2022-06-16 07:44:20|26395.25|26395.25|26409.39|26409.39|26409.39|26409.39|26395.25|26395.25|0
1655365470000|2022-06-16 07:44:30|26398.79|26398.79|26398.79|26398.79|26398.79|26398.79|26398.79|26398.79|0
1655365480000|2022-06-16 07:44:40|26397.89|26397.89|26397.89|26397.89|26397.89|26397.89|26397.89|26397.89|0
1655365500000|2022-06-16 07:45:00|26404.96|26404.96|26404.96|26404.96|26404.96|26404.96|26404.96|26404.96|0
1655365510000|2022-06-16 07:45:10|26408.49|26408.49|26408.49|26408.49|26408.49|26408.49|26408.49|26408.49|0
1655365530000|2022-06-16 07:45:30|26412.03|26412.03|26412.03|26412.03|26412.03|26412.03|26412.03|26412.03|0
1655365540000|2022-06-16 07:45:40|26413.53|26413.53|26399.39|26399.39|26413.53|26413.53|26399.39|26399.39|0
1655365560000|2022-06-16 07:46:00|26406.46|26406.46|26406.46|26406.46|26406.46|26406.46|26406.46|26406.46|0
1655365580000|2022-06-16 07:46:20|26405.86|26405.86|26391.72|26391.72|26405.86|26405.86|26391.72|26391.72|0
1655365590000|2022-06-16 07:46:30|26388.18|26388.18|26381.11|26381.11|26388.18|26388.18|26381.11|26381.11|0
1655365600000|2022-06-16 07:46:40|26380.51|26380.51|26388.18|26388.18|26388.18|26388.18|26380.51|26380.51|0
1655365610000|2022-06-16 07:46:50|26381.11|26381.11|26369.5|26369.5|26381.11|26381.11|26369.2|26369.2|0
1655365620000|2022-06-16 07:47:00|26369.09|26369.09|26383.23|26383.23|26383.23|26383.23|26365.55|26365.55|0
1655365630000|2022-06-16 07:47:10|26383.83|26383.83|26384.07|26384.07|26384.07|26384.07|26383.83|26383.83|0
1655365640000|2022-06-16 07:47:20|26391.14|26391.14|26391.14|26391.14|26391.14|26391.14|26391.14|26391.14|0
1655365650000|2022-06-16 07:47:30|26390.84|26390.84|26383.47|26383.47|26390.84|26390.84|26383.47|26383.47|0
1655365660000|2022-06-16 07:47:40|26376.4|26376.4|26372.87|26372.87|26376.4|26376.4|26365.8|26365.8|0
1655365670000|2022-06-16 07:47:50|26376.4|26376.4|26361.66|26361.66|26376.4|26376.4|26361.66|26361.66|0
1655365680000|2022-06-16 07:48:00|26358.12|26358.12|26362.56|26362.56|26366.1|26366.1|26358.12|26358.12|0
1655365690000|2022-06-16 07:48:10|26366.1|26366.1|26373.47|26373.47|26373.77|26373.77|26366.1|26366.1|0
1655365710000|2022-06-16 07:48:30|26372.56|26372.56|26372.87|26372.87|26372.87|26372.87|26372.56|26372.56|0
1655365720000|2022-06-16 07:48:40|26376.4|26376.4|26376.4|26376.4|26376.4|26376.4|26376.4|26376.4|0
1655365750000|2022-06-16 07:49:10|26362.26|26362.26|26355.19|26355.19|26362.26|26362.26|26348.12|26348.12|0
1655365760000|2022-06-16 07:49:20|26354.89|26354.89|26354.89|26354.89|26354.89|26354.89|26354.89|26354.89|0
1655365770000|2022-06-16 07:49:30|26361.96|26361.96|26358.43|26358.43|26361.96|26361.96|26358.43|26358.43|0
1655365780000|2022-06-16 07:49:40|26361.96|26361.96|26372.56|26372.56|26372.56|26372.56|26361.96|26361.96|0
1655365800000|2022-06-16 07:50:00|26361.96|26361.96|26351.36|26351.36|26361.96|26361.96|26351.36|26351.36|0
1655365810000|2022-06-16 07:50:10|26358.43|26358.43|26355.08|26355.08|26358.43|26358.43|26340.34|26340.34|0
1655365820000|2022-06-16 07:50:20|26354.78|26354.78|26355.38|26355.38|26355.98|26355.98|26354.78|26354.78|0
1655365830000|2022-06-16 07:50:30|26354.78|26354.78|26351.25|26351.25|26354.78|26354.78|26351.25|26351.25|0
1655365840000|2022-06-16 07:50:40|26347.71|26347.71|26344.18|26344.18|26351.25|26351.25|26340.64|26340.64|0
1655365850000|2022-06-16 07:50:50|26351.25|26351.25|26351.25|26351.25|26351.25|26351.25|26351.25|26351.25|0
1655365870000|2022-06-16 07:51:10|26354.78|26354.78|26344.18|26344.18|26354.78|26354.78|26344.18|26344.18|0
1655365880000|2022-06-16 07:51:20|26340.64|26340.64|26333.57|26333.57|26341.24|26341.24|26330.64|26330.64|0
1655365890000|2022-06-16 07:51:30|26333.16|26333.16|26347.9|26347.9|26348.2|26348.2|26333.16|26333.16|0
1655365900000|2022-06-16 07:51:40|26347.6|26347.6|26340.53|26340.53|26347.6|26347.6|26340.53|26340.53|0
1655365910000|2022-06-16 07:51:50|26337|26337|26340.53|26340.53|26340.53|26340.53|26337|26337|0
1655365920000|2022-06-16 07:52:00|26337|26337|26347.6|26347.6|26347.6|26347.6|26337|26337|0
1655365940000|2022-06-16 07:52:20|26344.07|26344.07|26354.67|26354.67|26358.21|26358.21|26326.39|26326.39|0
1655365950000|2022-06-16 07:52:30|26353.77|26353.77|26357.91|26357.91|26357.91|26357.91|26353.77|26353.77|0
1655365970000|2022-06-16 07:52:50|26343.77|26343.77|26343.17|26343.17|26343.77|26343.77|26343.17|26343.17|0
1655365980000|2022-06-16 07:53:00|26342.56|26342.56|26342.56|26342.56|26342.56|26342.56|26342.56|26342.56|0
1655365990000|2022-06-16 07:53:10|26346.1|26346.1|26353.47|26353.47|26353.77|26353.77|26346.1|26346.1|0
1655366010000|2022-06-16 07:53:30|26353.77|26353.77|26353.77|26353.77|26354.37|26354.37|26353.47|26353.47|0
1655366020000|2022-06-16 07:53:40|26354.18|26354.18|26357.71|26357.71|26357.71|26357.71|26354.18|26354.18|0
1655366030000|2022-06-16 07:53:50|26354.18|26354.18|26350.65|26350.65|26354.18|26354.18|26350.65|26350.65|0
1655366040000|2022-06-16 07:54:00|26343.58|26343.58|26350.65|26350.65|26350.65|26350.65|26343.58|26343.58|0
1655366050000|2022-06-16 07:54:10|26350.34|26350.34|26350.34|26350.34|26350.34|26350.34|26350.34|26350.34|0
1655366060000|2022-06-16 07:54:20|26350.65|26350.65|26350.04|26350.04|26350.65|26350.65|26350.04|26350.04|0
1655366070000|2022-06-16 07:54:30|26350.95|26350.95|26347.41|26347.41|26350.95|26350.95|26343.58|26343.58|0
1655366080000|2022-06-16 07:54:40|26350.95|26350.95|26350.95|26350.95|26350.95|26350.95|26350.65|26350.65|0
1655366090000|2022-06-16 07:54:50|26350.04|26350.04|26360.95|26360.95|26360.95|26360.95|26350.04|26350.04|0
1655366100000|2022-06-16 07:55:00|26353.88|26353.88|26353.88|26353.88|26353.88|26353.88|26353.88|26353.88|0
1655366110000|2022-06-16 07:55:10|26354.48|26354.48|26350.65|26350.65|26354.48|26354.48|26350.65|26350.65|0
1655366140000|2022-06-16 07:55:40|26350.95|26350.95|26368.62|26368.62|26368.62|26368.62|26350.95|26350.95|0
1655366150000|2022-06-16 07:55:50|26369.22|26369.22|26368.92|26368.92|26369.22|26369.22|26368.92|26368.92|0
1655366160000|2022-06-16 07:56:00|26372.46|26372.46|26372.46|26372.46|26372.46|26372.46|26372.46|26372.46|0
1655366170000|2022-06-16 07:56:10|26375.99|26375.99|26375.99|26375.99|26379.53|26379.53|26375.99|26375.99|0
1655366180000|2022-06-16 07:56:20|26377.19|26377.19|26376.59|26376.59|26377.19|26377.19|26376.59|26376.59|0
1655366200000|2022-06-16 07:56:40|26380.13|26380.13|26373.06|26373.06|26380.13|26380.13|26373.06|26373.06|0
1655366210000|2022-06-16 07:56:50|26369.52|26369.52|26368.92|26368.92|26369.52|26369.52|26368.92|26368.92|0
1655366240000|2022-06-16 07:57:20|26358.32|26358.32|26358.32|26358.32|26358.32|26358.32|26358.32|26358.32|0
1655366250000|2022-06-16 07:57:30|26354.78|26354.78|26351.25|26351.25|26354.78|26354.78|26351.25|26351.25|0
1655366290000|2022-06-16 07:58:10|26350.95|26350.95|26347.41|26347.41|26350.95|26350.95|26347.41|26347.41|0
1655366310000|2022-06-16 07:58:30|26333.27|26333.27|26333.27|26333.27|26333.27|26333.27|26333.27|26333.27|0
1655366320000|2022-06-16 07:58:40|26326.2|26326.2|26330.34|26330.34|26330.34|26330.34|26322.67|26322.67|0
1655366330000|2022-06-16 07:58:50|26326.8|26326.8|26337.83|26337.83|26337.83|26337.83|26326.8|26326.8|0
1655366340000|2022-06-16 07:59:00|26330.76|26330.76|26330.76|26330.76|26330.76|26330.76|26330.76|26330.76|0
1655366350000|2022-06-16 07:59:10|26344.9|26344.9|26344.9|26344.9|26344.9|26344.9|26344.9|26344.9|0
1655366370000|2022-06-16 07:59:30|26341.37|26341.37|26341.37|26341.37|26341.37|26341.37|26341.37|26341.37|0
1655366380000|2022-06-16 07:59:40|26341.67|26341.67|26341.67|26341.67|26341.67|26341.67|26341.67|26341.67|0
1655366390000|2022-06-16 07:59:50|26341.97|26341.97|26341.97|26341.97|26342.27|26342.27|26341.97|26341.97|0
1655366400000|2022-06-16 08:00:00|26342.57|26342.57|26334.9|26334.9|26342.57|26342.57|26334.9|26334.9|0
1655366410000|2022-06-16 08:00:10|26334.3|26334.3|26331.36|26331.36|26334.9|26334.9|26331.36|26331.36|0
1655366420000|2022-06-16 08:00:20|26330.76|26330.76|26330.76|26330.76|26330.76|26330.76|26330.76|26330.76|0
1655366430000|2022-06-16 08:00:30|26334.3|26334.3|26334.3|26334.3|26334.3|26334.3|26334.3|26334.3|0
1655366440000|2022-06-16 08:00:40|26337.83|26337.83|26337.83|26337.83|26337.83|26337.83|26337.83|26337.83|0
1655366450000|2022-06-16 08:00:50|26348.44|26348.44|26348.44|26348.44|26348.44|26348.44|26348.44|26348.44|0
1655366480000|2022-06-16 08:01:20|26348.74|26348.74|26352.57|26352.57|26352.57|26352.57|26348.74|26348.74|0
1655366500000|2022-06-16 08:01:40|26349.04|26349.04|26364.41|26364.41|26364.41|26364.41|26349.04|26349.04|0
1655366510000|2022-06-16 08:01:50|26375.01|26375.01|26371.48|26371.48|26375.01|26375.01|26371.48|26371.48|0
1655366520000|2022-06-16 08:02:00|26371.07|26371.07|26371.48|26371.48|26371.48|26371.48|26371.07|26371.07|0
1655366530000|2022-06-16 08:02:10|26392.69|26392.69|26392.69|26392.69|26392.69|26392.69|26392.69|26392.69|0
1655366540000|2022-06-16 08:02:20|26392.99|26392.99|26389.75|26389.75|26392.99|26392.99|26389.45|26389.45|0
1655366550000|2022-06-16 08:02:30|26389.45|26389.45|26389.45|26389.45|26389.45|26389.45|26389.45|26389.45|0
1655366560000|2022-06-16 08:02:40|26392.99|26392.99|26392.99|26392.99|26392.99|26392.99|26392.99|26392.99|0
1655366590000|2022-06-16 08:03:10|26410.66|26410.66|26410.66|26410.66|26410.66|26410.66|26410.66|26410.66|0
1655366600000|2022-06-16 08:03:20|26411.56|26411.56|26411.56|26411.56|26411.56|26411.56|26411.56|26411.56|0
1655366610000|2022-06-16 08:03:30|26415.1|26415.1|26415.4|26415.4|26415.4|26415.4|26415.1|26415.1|0
1655366620000|2022-06-16 08:03:40|26418.93|26418.93|26418.03|26418.03|26418.93|26418.93|26418.03|26418.03|0
1655366650000|2022-06-16 08:04:10|26418.85|26418.85|26418.85|26418.85|26418.85|26418.85|26418.85|26418.85|0
1655366670000|2022-06-16 08:04:30|26420.79|26420.79|26420.55|26420.55|26420.79|26420.79|26420.55|26420.55|0
1655366690000|2022-06-16 08:04:50|26420.67|26420.67|26420.37|26420.37|26420.67|26420.67|26420.37|26420.37|0
1655366700000|2022-06-16 08:05:00|26420.25|26420.25|26431.45|26431.45|26431.45|26431.45|26420.25|26420.25|0
1655366710000|2022-06-16 08:05:10|26434.99|26434.99|26438.52|26438.52|26438.52|26438.52|26434.99|26434.99|0
1655366730000|2022-06-16 08:05:30|26442.06|26442.06|26449.13|26449.13|26449.13|26449.13|26442.06|26442.06|0
1655366780000|2022-06-16 08:06:20|26442.06|26442.06|26445.89|26445.89|26445.89|26445.89|26442.06|26442.06|0
1655366790000|2022-06-16 08:06:30|26456.5|26456.5|26456.5|26456.5|26456.5|26456.5|26456.5|26456.5|0
1655366800000|2022-06-16 08:06:40|26467.1|26467.1|26481.24|26481.24|26484.77|26484.77|26467.1|26467.1|0
1655366820000|2022-06-16 08:07:00|26470.64|26470.64|26463.57|26463.57|26470.64|26470.64|26463.57|26463.57|0
1655366830000|2022-06-16 08:07:10|26452.96|26452.96|26460.03|26460.03|26460.03|26460.03|26452.96|26452.96|0
1655366840000|2022-06-16 08:07:20|26460.44|26460.44|26460.44|26460.44|26460.44|26460.44|26460.44|26460.44|0
1655366850000|2022-06-16 08:07:30|26499.32|26499.32|26499.32|26499.32|26499.32|26499.32|26499.32|26499.32|0
1655366860000|2022-06-16 08:07:40|26492.25|26492.25|26492.25|26492.25|26492.25|26492.25|26492.25|26492.25|0
1655366880000|2022-06-16 08:08:00|26492.55|26492.55|26492.55|26492.55|26492.55|26492.55|26492.55|26492.55|0
1655366890000|2022-06-16 08:08:10|26489.02|26489.02|26489.02|26489.02|26489.02|26489.02|26489.02|26489.02|0
1655366910000|2022-06-16 08:08:30|26485.48|26485.48|26485.79|26485.79|26485.79|26485.79|26485.48|26485.48|0
1655366920000|2022-06-16 08:08:40|26492.86|26492.86|26492.86|26492.86|26492.86|26492.86|26492.86|26492.86|0
1655366930000|2022-06-16 08:08:50|26485.79|26485.79|26485.79|26485.79|26485.79|26485.79|26485.79|26485.79|0
1655366940000|2022-06-16 08:09:00|26478.72|26478.72|26478.72|26478.72|26480.22|26480.22|26478.72|26478.72|0
1655366960000|2022-06-16 08:09:20|26479.32|26479.32|26475.78|26475.78|26479.32|26479.32|26475.78|26475.78|0
1655366990000|2022-06-16 08:09:50|26474.88|26474.88|26474.52|26474.52|26474.88|26474.88|26474.52|26474.52|0
1655367000000|2022-06-16 08:10:00|26449.77|26449.77|26449.77|26449.77|26449.77|26449.77|26449.77|26449.77|0
1655367020000|2022-06-16 08:10:20|26446.24|26446.24|26453.31|26453.31|26453.31|26453.31|26446.24|26446.24|0
1655367030000|2022-06-16 08:10:30|26449.77|26449.77|26449.77|26449.77|26449.77|26449.77|26449.77|26449.77|0
1655367050000|2022-06-16 08:10:50|26439.17|26439.17|26435.63|26435.63|26439.17|26439.17|26435.63|26435.63|0
1655367060000|2022-06-16 08:11:00|26446.24|26446.24|26438.57|26438.57|26446.24|26446.24|26438.57|26438.57|0
1655367080000|2022-06-16 08:11:20|26435.03|26435.03|26420.59|26420.59|26435.03|26435.03|26420.59|26420.59|0
1655367090000|2022-06-16 08:11:30|26431.2|26431.2|26431.2|26431.2|26431.2|26431.2|26431.2|26431.2|0
1655367100000|2022-06-16 08:11:40|26426.65|26426.65|26421.88|26421.88|26426.65|26426.65|26421.88|26421.88|0
1655367110000|2022-06-16 08:11:50|26411.27|26411.27|26422.7|26422.7|26422.7|26422.7|26411.27|26411.27|0
1655367120000|2022-06-16 08:12:00|26423|26423|26423.3|26423.3|26423.3|26423.3|26423|26423|0
1655367130000|2022-06-16 08:12:10|26423|26423|26426.53|26426.53|26426.53|26426.53|26422.39|26422.39|0
1655367140000|2022-06-16 08:12:20|26423|26423|26422.39|26422.39|26423|26423|26422.39|26422.39|0
1655367180000|2022-06-16 08:13:00|26418.86|26418.86|26418.86|26418.86|26418.86|26418.86|26418.86|26418.86|0
1655367190000|2022-06-16 08:13:10|26415.32|26415.32|26415.02|26415.02|26415.32|26415.32|26415.02|26415.02|0
1655367200000|2022-06-16 08:13:20|26411.49|26411.49|26411.49|26411.49|26411.49|26411.49|26411.49|26411.49|0
1655367210000|2022-06-16 08:13:30|26412.39|26412.39|26412.69|26412.69|26412.69|26412.69|26412.39|26412.39|0
1655367220000|2022-06-16 08:13:40|26414.19|26414.19|26443.07|26443.07|26443.07|26443.07|26414.19|26414.19|0
1655367230000|2022-06-16 08:13:50|26442.17|26442.17|26441.87|26441.87|26443.07|26443.07|26441.87|26441.87|0
1655367250000|2022-06-16 08:14:10|26434.8|26434.8|26441.87|26441.87|26441.87|26441.87|26434.8|26434.8|0
1655367270000|2022-06-16 08:14:30|26452.48|26452.48|26452.48|26452.48|26452.48|26452.48|26452.48|26452.48|0
1655367280000|2022-06-16 08:14:40|26448.94|26448.94|26452.48|26452.48|26452.48|26452.48|26448.94|26448.94|0
1655367290000|2022-06-16 08:14:50|26463.08|26463.08|26463.08|26463.08|26463.08|26463.08|26463.08|26463.08|0
1655367300000|2022-06-16 08:15:00|26466.62|26466.62|26459.55|26459.55|26466.62|26466.62|26459.55|26459.55|0
1655367310000|2022-06-16 08:15:10|26452.48|26452.48|26456.01|26456.01|26456.01|26456.01|26452.48|26452.48|0
1655367320000|2022-06-16 08:15:20|26466.62|26466.62|26470.75|26470.75|26470.75|26470.75|26466.62|26466.62|0
1655367330000|2022-06-16 08:15:30|26481.36|26481.36|26481.66|26481.66|26481.66|26481.66|26481.36|26481.36|0
1655367360000|2022-06-16 08:16:00|26467.52|26467.52|26464.28|26464.28|26467.52|26467.52|26463.98|26463.98|0
1655367380000|2022-06-16 08:16:20|26464.58|26464.58|26465.48|26465.48|26465.48|26465.48|26464.58|26464.58|0
1655367390000|2022-06-16 08:16:30|26464.58|26464.58|26464.28|26464.28|26464.58|26464.58|26464.28|26464.28|0
1655367400000|2022-06-16 08:16:40|26460.75|26460.75|26461.35|26461.35|26461.95|26461.95|26460.75|26460.75|0
1655367420000|2022-06-16 08:17:00|26461.71|26461.71|26461.71|26461.71|26461.71|26461.71|26461.71|26461.71|0
1655367450000|2022-06-16 08:17:30|26463.21|26463.21|26463.21|26463.21|26463.21|26463.21|26463.21|26463.21|0
1655367460000|2022-06-16 08:17:40|26462.61|26462.61|26465.85|26465.85|26465.85|26465.85|26462.31|26462.31|0
1655367470000|2022-06-16 08:17:50|26469.38|26469.38|26469.38|26469.38|26469.38|26469.38|26469.38|26469.38|0
1655367500000|2022-06-16 08:18:20|26476.45|26476.45|26465.85|26465.85|26476.45|26476.45|26465.85|26465.85|0
1655367510000|2022-06-16 08:18:30|26462.31|26462.31|26458.18|26458.18|26462.31|26462.31|26458.18|26458.18|0
1655367600000|2022-06-16 08:20:00|26454.64|26454.64|26458.18|26458.18|26458.18|26458.18|26454.64|26454.64|0
1655367610000|2022-06-16 08:20:10|26458.48|26458.48|26461.71|26461.71|26462.01|26462.01|26458.48|26458.48|0
1655367630000|2022-06-16 08:20:30|26462.61|26462.61|26462.01|26462.01|26462.61|26462.61|26462.01|26462.01|0
1655367640000|2022-06-16 08:20:40|26462.61|26462.61|26458.48|26458.48|26462.61|26462.61|26458.48|26458.48|0
1655367650000|2022-06-16 08:20:50|26459.68|26459.68|26459.68|26459.68|26459.68|26459.68|26459.68|26459.68|0
1655367660000|2022-06-16 08:21:00|26458.78|26458.78|26458.48|26458.48|26458.78|26458.78|26458.48|26458.48|0
1655367690000|2022-06-16 08:21:30|26459.38|26459.38|26458.48|26458.48|26459.38|26459.38|26458.48|26458.48|0
1655367710000|2022-06-16 08:21:50|26447.87|26447.87|26447.87|26447.87|26447.87|26447.87|26447.87|26447.87|0
1655367720000|2022-06-16 08:22:00|26447.57|26447.57|26451.11|26451.11|26451.11|26451.11|26447.57|26447.57|0
1655367730000|2022-06-16 08:22:10|26444.04|26444.04|26433.43|26433.43|26444.04|26444.04|26433.43|26433.43|0
1655367740000|2022-06-16 08:22:20|26436.97|26436.97|26444.04|26444.04|26444.04|26444.04|26436.97|26436.97|0
1655367750000|2022-06-16 08:22:30|26441.11|26441.11|26441.11|26441.11|26441.11|26441.11|26441.11|26441.11|0
1655367760000|2022-06-16 08:22:40|26430.51|26430.51|26434.86|26434.86|26434.86|26434.86|26430.51|26430.51|0
1655367770000|2022-06-16 08:22:50|26427.79|26427.79|26427.79|26427.79|26427.79|26427.79|26427.79|26427.79|0
1655367790000|2022-06-16 08:23:10|26431.33|26431.33|26433.96|26433.96|26433.96|26433.96|26430.43|26430.43|0
1655367800000|2022-06-16 08:23:20|26434.26|26434.26|26441.33|26441.33|26441.33|26441.33|26434.26|26434.26|0
1655367810000|2022-06-16 08:23:30|26448.4|26448.4|26449.3|26449.3|26449.3|26449.3|26448.4|26448.4|0
1655367820000|2022-06-16 08:23:40|26452.84|26452.84|26452.84|26452.84|26452.84|26452.84|26452.84|26452.84|0
1655367830000|2022-06-16 08:23:50|26449.3|26449.3|26449.3|26449.3|26449.3|26449.3|26449.3|26449.3|0
1655367860000|2022-06-16 08:24:20|26459.91|26459.91|26459.91|26459.91|26459.91|26459.91|26459.91|26459.91|0
1655367890000|2022-06-16 08:24:50|26452.84|26452.84|26453.25|26453.25|26453.25|26453.25|26452.84|26452.84|0
1655367910000|2022-06-16 08:25:10|26460.32|26460.32|26449.71|26449.71|26460.32|26460.32|26446.18|26446.18|0
1655367950000|2022-06-16 08:25:50|26448.89|26448.89|26445.36|26445.36|26448.89|26448.89|26445.36|26445.36|0
1655367960000|2022-06-16 08:26:00|26448.89|26448.89|26448.89|26448.89|26448.89|26448.89|26448.89|26448.89|0
1655367970000|2022-06-16 08:26:10|26448.17|26448.17|26451.46|26451.46|26451.46|26451.46|26447.93|26447.93|0
1655367990000|2022-06-16 08:26:30|26447.93|26447.93|26447.93|26447.93|26447.93|26447.93|26447.93|26447.93|0
1655368000000|2022-06-16 08:26:40|26451.46|26451.46|26451.46|26451.46|26451.46|26451.46|26451.46|26451.46|0
1655368010000|2022-06-16 08:26:50|26455|26455|26455|26455|26455|26455|26455|26455|0
1655368020000|2022-06-16 08:27:00|26462.07|26462.07|26462.07|26462.07|26462.07|26462.07|26462.07|26462.07|0
1655368030000|2022-06-16 08:27:10|26469.14|26469.14|26458.53|26458.53|26469.14|26469.14|26458.53|26458.53|0
1655368040000|2022-06-16 08:27:20|26462.07|26462.07|26462.07|26462.07|26462.07|26462.07|26462.07|26462.07|0
1655368060000|2022-06-16 08:27:40|26472.67|26472.67|26473.49|26473.49|26473.49|26473.49|26472.67|26472.67|0
1655368070000|2022-06-16 08:27:50|26477.03|26477.03|26469.96|26469.96|26477.03|26477.03|26469.96|26469.96|0
1655368080000|2022-06-16 08:28:00|26477.03|26477.03|26477.03|26477.03|26477.03|26477.03|26477.03|26477.03|0
1655368110000|2022-06-16 08:28:30|26477.63|26477.63|26477.63|26477.63|26477.63|26477.63|26477.63|26477.63|0
1655368120000|2022-06-16 08:28:40|26478.45|26478.45|26478.45|26478.45|26478.45|26478.45|26478.45|26478.45|0
1655368130000|2022-06-16 08:28:50|26481.98|26481.98|26485.52|26485.52|26485.52|26485.52|26481.98|26481.98|0
1655368140000|2022-06-16 08:29:00|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|26487.62|0
1655368150000|2022-06-16 08:29:10|26487.02|26487.02|26479.95|26479.95|26487.02|26487.02|26479.95|26479.95|0
1655368160000|2022-06-16 08:29:20|26480.55|26480.55|26477.01|26477.01|26480.55|26480.55|26477.01|26477.01|0
1655368170000|2022-06-16 08:29:30|26476.11|26476.11|26483.48|26483.48|26483.48|26483.48|26476.11|26476.11|0
1655368180000|2022-06-16 08:29:40|26483.78|26483.78|26483.78|26483.78|26483.78|26483.78|26483.78|26483.78|0
1655368210000|2022-06-16 08:30:10|26473.18|26473.18|26469.94|26469.94|26473.18|26473.18|26469.64|26469.64|0
1655368220000|2022-06-16 08:30:20|26469.34|26469.34|26462.87|26462.87|26469.34|26469.34|26462.27|26462.27|0
1655368230000|2022-06-16 08:30:30|26455.8|26455.8|26455.8|26455.8|26455.8|26455.8|26455.8|26455.8|0
1655368240000|2022-06-16 08:30:40|26452.27|26452.27|26452.27|26452.27|26452.27|26452.27|26452.27|26452.27|0
1655368250000|2022-06-16 08:30:50|26445.2|26445.2|26445.2|26445.2|26445.2|26445.2|26445.2|26445.2|0
1655368260000|2022-06-16 08:31:00|26434.6|26434.6|26440.35|26440.35|26440.35|26440.35|26434.6|26434.6|0
1655368270000|2022-06-16 08:31:10|26439.94|26439.94|26425.8|26425.8|26439.94|26439.94|26425.8|26425.8|0
1655368280000|2022-06-16 08:31:20|26418.73|26418.73|26417.59|26417.59|26418.73|26418.73|26417.59|26417.59|0
1655368290000|2022-06-16 08:31:30|26414.06|26414.06|26414.96|26414.96|26414.96|26414.96|26414.06|26414.06|0
1655368320000|2022-06-16 08:32:00|26407.89|26407.89|26407.89|26407.89|26407.89|26407.89|26407.89|26407.89|0
1655368330000|2022-06-16 08:32:10|26418.49|26418.49|26418.49|26418.49|26418.49|26418.49|26418.49|26418.49|0
1655368340000|2022-06-16 08:32:20|26414.96|26414.96|26411.42|26411.42|26414.96|26414.96|26411.42|26411.42|0
1655368350000|2022-06-16 08:32:30|26404.35|26404.35|26404.35|26404.35|26404.35|26404.35|26404.35|26404.35|0
1655368360000|2022-06-16 08:32:40|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|26403.63|0
1655368390000|2022-06-16 08:33:10|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|26407.16|0
1655368410000|2022-06-16 08:33:30|26410.7|26410.7|26417.77|26417.77|26417.77|26417.77|26410.7|26410.7|0
1655368420000|2022-06-16 08:33:40|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|0
1655368440000|2022-06-16 08:34:00|26421.3|26421.3|26421.3|26421.3|26421.3|26421.3|26421.3|26421.3|0
1655368450000|2022-06-16 08:34:10|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|26424.84|0
1655368460000|2022-06-16 08:34:20|26428.37|26428.37|26427.47|26427.47|26428.37|26428.37|26427.47|26427.47|0
1655368480000|2022-06-16 08:34:40|26423.93|26423.93|26423.93|26423.93|26423.93|26423.93|26423.93|26423.93|0
1655368500000|2022-06-16 08:35:00|26413.33|26413.33|26422.99|26422.99|26423.93|26423.93|26413.33|26413.33|0
1655368510000|2022-06-16 08:35:10|26423.6|26423.6|26430.66|26430.66|26430.66|26430.66|26423.6|26423.6|0
1655368520000|2022-06-16 08:35:20|26419.46|26419.46|26411.79|26411.79|26419.46|26419.46|26411.79|26411.79|0
1655368530000|2022-06-16 08:35:30|26411.38|26411.38|26407.43|26407.43|26411.38|26411.38|26407.43|26407.43|0
1655368560000|2022-06-16 08:36:00|26407.02|26407.02|26407.02|26407.02|26407.02|26407.02|26407.02|26407.02|0
1655368580000|2022-06-16 08:36:20|26407.63|26407.63|26407.32|26407.32|26407.63|26407.63|26407.02|26407.02|0
1655368590000|2022-06-16 08:36:30|26403.79|26403.79|26410.8|26410.8|26414.39|26414.39|26403.79|26403.79|0
1655368600000|2022-06-16 08:36:40|26410.55|26410.55|26410.8|26410.8|26410.8|26410.8|26410.55|26410.55|0
1655368630000|2022-06-16 08:37:10|26414.33|26414.33|26421.4|26421.4|26421.4|26421.4|26414.33|26414.33|0
1655368640000|2022-06-16 08:37:20|26420.8|26420.8|26420.8|26420.8|26420.8|26420.8|26420.8|26420.8|0
1655368650000|2022-06-16 08:37:30|26421.4|26421.4|26428.77|26428.77|26428.77|26428.77|26421.1|26421.1|0
1655368670000|2022-06-16 08:37:50|26432.31|26432.31|26432.31|26432.31|26432.31|26432.31|26432.31|26432.31|0
1655368700000|2022-06-16 08:38:20|26432.01|26432.01|26432.91|26432.91|26432.91|26432.91|26432.01|26432.01|0
1655368710000|2022-06-16 08:38:30|26436.44|26436.44|26435.84|26435.84|26436.44|26436.44|26435.84|26435.84|0
1655368720000|2022-06-16 08:38:40|26432.31|26432.31|26432.31|26432.31|26432.31|26432.31|26432.31|26432.31|0
1655368730000|2022-06-16 08:38:50|26433.51|26433.51|26432.61|26432.61|26433.51|26433.51|26432.61|26432.61|0
1655368750000|2022-06-16 08:39:10|26436.14|26436.14|26436.14|26436.14|26436.14|26436.14|26436.14|26436.14|0
1655368770000|2022-06-16 08:39:30|26436.44|26436.44|26436.44|26436.44|26436.44|26436.44|26436.44|26436.44|0
1655368800000|2022-06-16 08:40:00|26443.51|26443.51|26447.05|26447.05|26447.05|26447.05|26443.51|26443.51|0
1655368810000|2022-06-16 08:40:10|26425.84|26425.84|26429.37|26429.37|26429.37|26429.37|26425.84|26425.84|0
1655368820000|2022-06-16 08:40:20|26425.84|26425.84|26429.37|26429.37|26429.37|26429.37|26425.84|26425.84|0
1655368830000|2022-06-16 08:40:30|26429.07|26429.07|26430.27|26430.27|26430.27|26430.27|26429.07|26429.07|0
1655368840000|2022-06-16 08:40:40|26429.07|26429.07|26429.07|26429.07|26429.07|26429.07|26429.07|26429.07|0
1655368870000|2022-06-16 08:41:10|26429.37|26429.37|26432.91|26432.91|26432.91|26432.91|26429.37|26429.37|0
1655368880000|2022-06-16 08:41:20|26429.37|26429.37|26429.37|26429.37|26429.37|26429.37|26429.37|26429.37|0
1655368890000|2022-06-16 08:41:30|26429.07|26429.07|26430.27|26430.27|26430.27|26430.27|26429.07|26429.07|0
1655368910000|2022-06-16 08:41:50|26426.74|26426.74|26426.74|26426.74|26426.74|26426.74|26426.74|26426.74|0
1655368920000|2022-06-16 08:42:00|26423.2|26423.2|26422.6|26422.6|26423.2|26423.2|26422.6|26422.6|0
1655368930000|2022-06-16 08:42:10|26419.07|26419.07|26419.07|26419.07|26419.07|26419.07|26419.07|26419.07|0
1655368940000|2022-06-16 08:42:20|26418.77|26418.77|26418.77|26418.77|26418.77|26418.77|26418.77|26418.77|0
1655368950000|2022-06-16 08:42:30|26411.7|26411.7|26408.16|26408.16|26411.7|26411.7|26408.16|26408.16|0
1655368960000|2022-06-16 08:42:40|26404.63|26404.63|26404.63|26404.63|26404.63|26404.63|26404.63|26404.63|0
1655368970000|2022-06-16 08:42:50|26397.56|26397.56|26397.56|26397.56|26397.56|26397.56|26397.56|26397.56|0
1655368980000|2022-06-16 08:43:00|26397.26|26397.26|26397.26|26397.26|26397.26|26397.26|26397.26|26397.26|0
1655368990000|2022-06-16 08:43:10|26397.5|26397.5|26397.5|26397.5|26397.5|26397.5|26397.5|26397.5|0
1655369000000|2022-06-16 08:43:20|26379.83|26379.83|26379.53|26379.53|26379.83|26379.83|26379.53|26379.53|0
1655369020000|2022-06-16 08:43:40|26383.06|26383.06|26383.06|26383.06|26383.06|26383.06|26383.06|26383.06|0
1655369030000|2022-06-16 08:43:50|26383.96|26383.96|26383.06|26383.06|26383.96|26383.96|26383.06|26383.06|0
1655369040000|2022-06-16 08:44:00|26383.36|26383.36|26383.36|26383.36|26383.36|26383.36|26383.36|26383.36|0
1655369060000|2022-06-16 08:44:20|26379.83|26379.83|26379.83|26379.83|26379.83|26379.83|26379.83|26379.83|0
1655369070000|2022-06-16 08:44:30|26386.9|26386.9|26401.04|26401.04|26401.04|26401.04|26386.9|26386.9|0
1655369080000|2022-06-16 08:44:40|26400.73|26400.73|26400.73|26400.73|26400.73|26400.73|26400.73|26400.73|0
1655369100000|2022-06-16 08:45:00|26397.2|26397.2|26404.27|26404.27|26404.27|26404.27|26397.2|26397.2|0
1655369110000|2022-06-16 08:45:10|26404.57|26404.57|26404.57|26404.57|26404.57|26404.57|26404.57|26404.57|0
1655369120000|2022-06-16 08:45:20|26404.27|26404.27|26404.27|26404.27|26404.27|26404.27|26404.27|26404.27|0
1655369130000|2022-06-16 08:45:30|26421.94|26421.94|26421.94|26421.94|26421.94|26421.94|26421.94|26421.94|0
1655369160000|2022-06-16 08:46:00|26429.01|26429.01|26429.01|26429.01|26429.01|26429.01|26429.01|26429.01|0
1655369170000|2022-06-16 08:46:10|26429.61|26429.61|26429.92|26429.92|26429.92|26429.92|26429.31|26429.31|0
1655369190000|2022-06-16 08:46:30|26429.61|26429.61|26430.52|26430.52|26430.52|26430.52|26429.61|26429.61|0
1655369200000|2022-06-16 08:46:40|26429.92|26429.92|26457.89|26457.89|26457.89|26457.89|26429.92|26429.92|0
1655369210000|2022-06-16 08:46:50|26461.43|26461.43|26458.8|26458.8|26461.43|26461.43|26457.89|26457.89|0
1655369220000|2022-06-16 08:47:00|26455.26|26455.26|26458.8|26458.8|26458.8|26458.8|26454.66|26454.66|0
1655369230000|2022-06-16 08:47:10|26459.4|26459.4|26452.33|26452.33|26462.93|26462.93|26452.33|26452.33|0
1655369240000|2022-06-16 08:47:20|26451.42|26451.42|26447.89|26447.89|26451.42|26451.42|26447.89|26447.89|0
1655369250000|2022-06-16 08:47:30|26451.42|26451.42|26451.42|26451.42|26451.42|26451.42|26451.42|26451.42|0
1655369260000|2022-06-16 08:47:40|26454.96|26454.96|26465.93|26465.93|26465.93|26465.93|26454.96|26454.96|0
1655369270000|2022-06-16 08:47:50|26466.23|26466.23|26466.23|26466.23|26466.23|26466.23|26466.23|26466.23|0
1655369280000|2022-06-16 08:48:00|26467.43|26467.43|26456.22|26456.22|26467.43|26467.43|26456.22|26456.22|0
1655369290000|2022-06-16 08:48:10|26445.62|26445.62|26446.22|26446.22|26446.22|26446.22|26445.62|26445.62|0
1655369300000|2022-06-16 08:48:20|26445.62|26445.62|26445.62|26445.62|26445.62|26445.62|26445.62|26445.62|0
1655369310000|2022-06-16 08:48:30|26449.15|26449.15|26445.62|26445.62|26449.15|26449.15|26445.62|26445.62|0
1655369330000|2022-06-16 08:48:50|26452.69|26452.69|26459.76|26459.76|26459.76|26459.76|26452.69|26452.69|0
1655369340000|2022-06-16 08:49:00|26452.69|26452.69|26452.69|26452.69|26452.69|26452.69|26452.69|26452.69|0
1655369370000|2022-06-16 08:49:30|26453.1|26453.1|26453.51|26453.51|26453.51|26453.51|26453.1|26453.1|0
1655369380000|2022-06-16 08:49:40|26467.65|26467.65|26460.58|26460.58|26467.65|26467.65|26460.58|26460.58|0
1655369390000|2022-06-16 08:49:50|26464.11|26464.11|26467.65|26467.65|26467.65|26467.65|26464.11|26464.11|0
1655369400000|2022-06-16 08:50:00|26460.58|26460.58|26460.58|26460.58|26460.58|26460.58|26460.58|26460.58|0
1655369410000|2022-06-16 08:50:10|26449.37|26449.37|26437.87|26437.87|26449.37|26449.37|26437.87|26437.87|0
1655369430000|2022-06-16 08:50:30|26434.33|26434.33|26441.4|26441.4|26441.4|26441.4|26434.33|26434.33|0
1655369440000|2022-06-16 08:50:40|26440.5|26440.5|26431.12|26431.12|26440.5|26440.5|26431.12|26431.12|0
1655369470000|2022-06-16 08:51:10|26427.58|26427.58|26427.58|26427.58|26427.58|26427.58|26427.58|26427.58|0
1655369480000|2022-06-16 08:51:20|26416.68|26416.68|26426.98|26426.98|26426.98|26426.98|26412.84|26412.84|0
1655369540000|2022-06-16 08:52:20|26416.38|26416.38|26416.38|26416.38|26416.38|26416.38|26416.38|26416.38|0
1655369550000|2022-06-16 08:52:30|26412.84|26412.84|26412.84|26412.84|26412.84|26412.84|26412.84|26412.84|0
1655369560000|2022-06-16 08:52:40|26404.93|26404.93|26404.11|26404.11|26404.93|26404.93|26397.04|26397.04|0
1655369580000|2022-06-16 08:53:00|26403.7|26403.7|26396.63|26396.63|26403.7|26403.7|26396.63|26396.63|0
1655369600000|2022-06-16 08:53:20|26403.7|26403.7|26403.7|26403.7|26403.7|26403.7|26403.7|26403.7|0
1655369640000|2022-06-16 08:54:00|26404|26404|26404|26404|26404|26404|26404|26404|0
1655369680000|2022-06-16 08:54:40|26400.46|26400.46|26400.46|26400.46|26400.46|26400.46|26400.46|26400.46|0
1655369690000|2022-06-16 08:54:50|26401.97|26401.97|26409.04|26409.04|26409.04|26409.04|26401.97|26401.97|0
1655369700000|2022-06-16 08:55:00|26412.57|26412.57|26412.27|26412.27|26412.57|26412.57|26412.27|26412.27|0
1655369710000|2022-06-16 08:55:10|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|0
1655369720000|2022-06-16 08:55:20|26412.27|26412.27|26412.27|26412.27|26412.27|26412.27|26412.27|26412.27|0
1655369730000|2022-06-16 08:55:30|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|0
1655369760000|2022-06-16 08:56:00|26412.27|26412.27|26412.27|26412.27|26412.27|26412.27|26412.27|26412.27|0
1655369770000|2022-06-16 08:56:10|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|26415.81|0
1655369790000|2022-06-16 08:56:30|26415.51|26415.51|26415.51|26415.51|26415.51|26415.51|26415.51|26415.51|0
1655369800000|2022-06-16 08:56:40|26416.41|26416.41|26409.34|26409.34|26416.41|26416.41|26409.34|26409.34|0
1655369810000|2022-06-16 08:56:50|26409.75|26409.75|26409.75|26409.75|26409.75|26409.75|26409.75|26409.75|0
1655369840000|2022-06-16 08:57:20|26399.14|26399.14|26399.14|26399.14|26399.14|26399.14|26399.14|26399.14|0
1655369850000|2022-06-16 08:57:30|26395.61|26395.61|26395.61|26395.61|26395.61|26395.61|26395.61|26395.61|0
1655369860000|2022-06-16 08:57:40|26392.07|26392.07|26395.61|26395.61|26395.61|26395.61|26392.07|26392.07|0
1655369890000|2022-06-16 08:58:10|26385|26385|26374.4|26374.4|26385|26385|26374.4|26374.4|0
1655369900000|2022-06-16 08:58:20|26374.16|26374.16|26374.16|26374.16|26375.06|26375.06|26374.16|26374.16|0
1655369910000|2022-06-16 08:58:30|26377.69|26377.69|26384.76|26384.76|26384.76|26384.76|26377.69|26377.69|0
1655369920000|2022-06-16 08:58:40|26388.3|26388.3|26388.3|26388.3|26388.3|26388.3|26388.3|26388.3|0
1655369930000|2022-06-16 08:58:50|26381.53|26381.53|26381.53|26381.53|26381.53|26381.53|26381.53|26381.53|0
1655369960000|2022-06-16 08:59:20|26377.99|26377.99|26374.46|26374.46|26381.53|26381.53|26374.46|26374.46|0
1655369970000|2022-06-16 08:59:30|26367.39|26367.39|26367.39|26367.39|26367.39|26367.39|26367.39|26367.39|0
1655369980000|2022-06-16 08:59:40|26360.32|26360.32|26367.39|26367.39|26367.39|26367.39|26360.32|26360.32|0
1655369990000|2022-06-16 08:59:50|26366.84|26366.84|26366.84|26366.84|26366.84|26366.84|26366.84|26366.84|0
1655370000000|2022-06-16 09:00:00|26359.77|26359.77|26341.8|26341.8|26359.77|26359.77|26341.8|26341.8|0
1655370020000|2022-06-16 09:00:20|26345.33|26345.33|26341.8|26341.8|26345.33|26345.33|26341.8|26341.8|0
1655370030000|2022-06-16 09:00:30|26338.26|26338.26|26338.26|26338.26|26338.26|26338.26|26338.26|26338.26|0
1655370050000|2022-06-16 09:00:50|26331.19|26331.19|26331.19|26331.19|26331.19|26331.19|26331.19|26331.19|0
1655370060000|2022-06-16 09:01:00|26334.73|26334.73|26341.8|26341.8|26341.8|26341.8|26334.73|26334.73|0
1655370080000|2022-06-16 09:01:20|26348.87|26348.87|26348.87|26348.87|26348.87|26348.87|26348.87|26348.87|0
1655370090000|2022-06-16 09:01:30|26349.17|26349.17|26345.63|26345.63|26349.17|26349.17|26345.63|26345.63|0
1655370100000|2022-06-16 09:01:40|26342.1|26342.1|26338.56|26338.56|26342.1|26342.1|26338.56|26338.56|0
1655370110000|2022-06-16 09:01:50|26337.96|26337.96|26337.96|26337.96|26337.96|26337.96|26337.96|26337.96|0
1655370120000|2022-06-16 09:02:00|26327.36|26327.36|26323.82|26323.82|26327.36|26327.36|26323.82|26323.82|0
1655370130000|2022-06-16 09:02:10|26330.89|26330.89|26330.89|26330.89|26330.89|26330.89|26330.89|26330.89|0
1655370160000|2022-06-16 09:02:40|26330.59|26330.59|26330.59|26330.59|26330.59|26330.59|26330.59|26330.59|0
1655370170000|2022-06-16 09:02:50|26334.13|26334.13|26337.66|26337.66|26337.66|26337.66|26334.13|26334.13|0
1655370180000|2022-06-16 09:03:00|26334.13|26334.13|26334.13|26334.13|26334.13|26334.13|26334.13|26334.13|0
1655370210000|2022-06-16 09:03:30|26327.06|26327.06|26326.76|26326.76|26327.06|26327.06|26326.76|26326.76|0
1655370220000|2022-06-16 09:03:40|26323.22|26323.22|26326.76|26326.76|26326.76|26326.76|26323.22|26323.22|0
1655370230000|2022-06-16 09:03:50|26319.69|26319.69|26319.39|26319.39|26319.69|26319.69|26319.39|26319.39|0
1655370280000|2022-06-16 09:04:40|26315.85|26315.85|26308.78|26308.78|26315.85|26315.85|26308.78|26308.78|0
1655370290000|2022-06-16 09:04:50|26315.85|26315.85|26315.85|26315.85|26315.85|26315.85|26315.85|26315.85|0
1655370300000|2022-06-16 09:05:00|26312.32|26312.32|26301.11|26301.11|26312.32|26312.32|26301.11|26301.11|0
1655370310000|2022-06-16 09:05:10|26300.29|26300.29|26292.1|26292.1|26300.29|26300.29|26292.1|26292.1|0
1655370320000|2022-06-16 09:05:20|26293|26293|26303.61|26303.61|26303.61|26303.61|26293|26293|0
1655370360000|2022-06-16 09:06:00|26300.07|26300.07|26296.54|26296.54|26300.07|26300.07|26296.54|26296.54|0
1655370370000|2022-06-16 09:06:10|26278.86|26278.86|26282.4|26282.4|26282.4|26282.4|26278.86|26278.86|0
1655370390000|2022-06-16 09:06:30|26282.04|26282.04|26285.57|26285.57|26285.57|26285.57|26278.5|26278.5|0
1655370400000|2022-06-16 09:06:40|26282.04|26282.04|26274.67|26274.67|26282.04|26282.04|26274.67|26274.67|0
1655370410000|2022-06-16 09:06:50|26278.2|26278.2|26278.2|26278.2|26278.2|26278.2|26278.2|26278.2|0
1655370430000|2022-06-16 09:07:10|26279.4|26279.4|26305.35|26305.35|26305.35|26305.35|26279.4|26279.4|0
1655370440000|2022-06-16 09:07:20|26305.76|26305.76|26305.76|26305.76|26305.76|26305.76|26305.76|26305.76|0
1655370460000|2022-06-16 09:07:40|26312.83|26312.83|26312.83|26312.83|26312.83|26312.83|26312.83|26312.83|0
1655370470000|2022-06-16 09:07:50|26309.29|26309.29|26312.83|26312.83|26312.83|26312.83|26309.29|26309.29|0
1655370480000|2022-06-16 09:08:00|26309.29|26309.29|26309.29|26309.29|26309.29|26309.29|26309.29|26309.29|0
1655370500000|2022-06-16 09:08:20|26305.76|26305.76|26305.76|26305.76|26305.76|26305.76|26305.76|26305.76|0
1655370520000|2022-06-16 09:08:40|26302.22|26302.22|26302.52|26302.52|26302.52|26302.52|26301.92|26301.92|0
1655370530000|2022-06-16 09:08:50|26288.38|26288.38|26288.69|26288.69|26288.69|26288.69|26287.78|26287.78|0
1655370550000|2022-06-16 09:09:10|26271.01|26271.01|26266.27|26266.27|26271.01|26271.01|26266.27|26266.27|0
1655370590000|2022-06-16 09:09:50|26269.81|26269.81|26273.34|26273.34|26273.34|26273.34|26269.81|26269.81|0
1655370600000|2022-06-16 09:10:00|26266.27|26266.27|26269.81|26269.81|26269.81|26269.81|26266.27|26266.27|0
1655370610000|2022-06-16 09:10:10|26269.4|26269.4|26268.99|26268.99|26269.4|26269.4|26268.99|26268.99|0
1655370640000|2022-06-16 09:10:40|26265.45|26265.45|26265.45|26265.45|26265.45|26265.45|26265.45|26265.45|0
1655370650000|2022-06-16 09:10:50|26258.38|26258.38|26258.38|26258.38|26258.38|26258.38|26258.38|26258.38|0
1655370660000|2022-06-16 09:11:00|26261.92|26261.92|26265.45|26265.45|26265.45|26265.45|26258.38|26258.38|0
1655370690000|2022-06-16 09:11:30|26265.75|26265.75|26285.16|26285.16|26285.16|26285.16|26265.75|26265.75|0
1655370710000|2022-06-16 09:11:50|26288.7|26288.7|26289.6|26289.6|26289.6|26289.6|26288.7|26288.7|0
1655370730000|2022-06-16 09:12:10|26293.13|26293.13|26293.43|26293.43|26293.43|26293.43|26293.13|26293.13|0
1655370750000|2022-06-16 09:12:30|26289.9|26289.9|26289.6|26289.6|26289.9|26289.9|26289.6|26289.6|0
1655370760000|2022-06-16 09:12:40|26282.53|26282.53|26278.99|26278.99|26282.53|26282.53|26278.99|26278.99|0
1655370790000|2022-06-16 09:13:10|26268.39|26268.39|26268.39|26268.39|26268.39|26268.39|26268.39|26268.39|0
1655370810000|2022-06-16 09:13:30|26268.09|26268.09|26271.62|26271.62|26271.62|26271.62|26264.55|26264.55|0
1655370830000|2022-06-16 09:13:50|26268.09|26268.09|26271.02|26271.02|26271.62|26271.62|26268.09|26268.09|0
1655370880000|2022-06-16 09:14:40|26274.56|26274.56|26275.98|26275.98|26275.98|26275.98|26271.02|26271.02|0
1655370890000|2022-06-16 09:14:50|26276.58|26276.58|26272.44|26272.44|26276.58|26276.58|26272.44|26272.44|0
1655370930000|2022-06-16 09:15:30|26279.51|26279.51|26269.21|26269.21|26279.51|26279.51|26268.91|26268.91|0
1655370940000|2022-06-16 09:15:40|26265.67|26265.67|26269.21|26269.21|26269.21|26269.21|26265.67|26265.67|0
1655370970000|2022-06-16 09:16:10|26268.91|26268.91|26268.91|26268.91|26268.91|26268.91|26268.91|26268.91|0
1655370980000|2022-06-16 09:16:20|26272.44|26272.44|26272.44|26272.44|26272.44|26272.44|26272.44|26272.44|0
1655371000000|2022-06-16 09:16:40|26275.98|26275.98|26275.98|26275.98|26275.98|26275.98|26275.98|26275.98|0
1655371020000|2022-06-16 09:17:00|26276.88|26276.88|26283.35|26283.35|26283.35|26283.35|26276.28|26276.28|0
1655371030000|2022-06-16 09:17:10|26290.42|26290.42|26293.95|26293.95|26293.95|26293.95|26290.42|26290.42|0
1655371040000|2022-06-16 09:17:20|26297.49|26297.49|26297.49|26297.49|26297.49|26297.49|26297.49|26297.49|0
1655371060000|2022-06-16 09:17:40|26301.02|26301.02|26301.02|26301.02|26301.02|26301.02|26301.02|26301.02|0
1655371070000|2022-06-16 09:17:50|26293.95|26293.95|26283.35|26283.35|26293.95|26293.95|26283.35|26283.35|0
1655371090000|2022-06-16 09:18:10|26276.28|26276.28|26286.28|26286.28|26286.88|26286.88|26276.28|26276.28|0
1655371120000|2022-06-16 09:18:40|26296.89|26296.89|26296.89|26296.89|26296.89|26296.89|26296.89|26296.89|0
1655371130000|2022-06-16 09:18:50|26293.35|26293.35|26293.35|26293.35|26293.35|26293.35|26293.35|26293.35|0
1655371150000|2022-06-16 09:19:10|26296.89|26296.89|26296.89|26296.89|26296.89|26296.89|26293.35|26293.35|0
1655371160000|2022-06-16 09:19:20|26300.42|26300.42|26303.96|26303.96|26303.96|26303.96|26300.42|26300.42|0
1655371170000|2022-06-16 09:19:30|26311.03|26311.03|26311.03|26311.03|26311.03|26311.03|26311.03|26311.03|0
1655371190000|2022-06-16 09:19:50|26314.56|26314.56|26314.56|26314.56|26314.56|26314.56|26314.56|26314.56|0
1655371210000|2022-06-16 09:20:10|26311.03|26311.03|26311.03|26311.03|26311.03|26311.03|26311.03|26311.03|0
1655371220000|2022-06-16 09:20:20|26318.1|26318.1|26311.03|26311.03|26318.1|26318.1|26311.03|26311.03|0
1655371230000|2022-06-16 09:20:30|26318.1|26318.1|26306.65|26306.65|26318.1|26318.1|26303.11|26303.11|0
1655371240000|2022-06-16 09:20:40|26310.18|26310.18|26310.18|26310.18|26310.18|26310.18|26310.18|26310.18|0
1655371250000|2022-06-16 09:20:50|26306.65|26306.65|26310.18|26310.18|26310.18|26310.18|26306.65|26306.65|0
1655371260000|2022-06-16 09:21:00|26309.94|26309.94|26306.41|26306.41|26309.94|26309.94|26306.41|26306.41|0
1655371270000|2022-06-16 09:21:10|26309.94|26309.94|26306.41|26306.41|26309.94|26309.94|26306.41|26306.41|0
1655371280000|2022-06-16 09:21:20|26313.48|26313.48|26313.48|26313.48|26317.01|26317.01|26306.41|26306.41|0
1655371290000|2022-06-16 09:21:30|26309.94|26309.94|26306.41|26306.41|26309.94|26309.94|26306.41|26306.41|0
1655371300000|2022-06-16 09:21:40|26307.31|26307.31|26307.31|26307.31|26307.31|26307.31|26307.31|26307.31|0
1655371320000|2022-06-16 09:22:00|26300.24|26300.24|26296.7|26296.7|26300.24|26300.24|26296.7|26296.7|0
1655371330000|2022-06-16 09:22:10|26295.8|26295.8|26288.73|26288.73|26295.8|26295.8|26288.73|26288.73|0
1655371340000|2022-06-16 09:22:20|26292.27|26292.27|26288.73|26288.73|26292.27|26292.27|26285.2|26285.2|0
1655371350000|2022-06-16 09:22:30|26295.8|26295.8|26292.27|26292.27|26295.8|26295.8|26292.27|26292.27|0
1655371360000|2022-06-16 09:22:40|26302.87|26302.87|26302.87|26302.87|26302.87|26302.87|26302.87|26302.87|0
1655371370000|2022-06-16 09:22:50|26299.34|26299.34|26278.13|26278.13|26299.34|26299.34|26278.13|26278.13|0
1655371380000|2022-06-16 09:23:00|26277.31|26277.31|26273.06|26273.06|26277.72|26277.72|26265.99|26265.99|0
1655371390000|2022-06-16 09:23:10|26276.6|26276.6|26273.06|26273.06|26276.6|26276.6|26273.06|26273.06|0
1655371410000|2022-06-16 09:23:30|26283.67|26283.67|26283.67|26283.67|26283.67|26283.67|26283.67|26283.67|0
1655371420000|2022-06-16 09:23:40|26283.97|26283.97|26284.87|26284.87|26284.87|26284.87|26283.97|26283.97|0
1655371430000|2022-06-16 09:23:50|26284.46|26284.46|26284.46|26284.46|26284.46|26284.46|26284.46|26284.46|0
1655371440000|2022-06-16 09:24:00|26273.85|26273.85|26273.85|26273.85|26273.85|26273.85|26273.85|26273.85|0
1655371470000|2022-06-16 09:24:30|26270.32|26270.32|26259.11|26259.11|26270.32|26270.32|26259.11|26259.11|0
1655371490000|2022-06-16 09:24:50|26241.44|26241.44|26241.44|26241.44|26241.44|26241.44|26241.44|26241.44|0
1655371500000|2022-06-16 09:25:00|26251.63|26251.63|26251.63|26251.63|26251.63|26251.63|26251.63|26251.63|0
1655371530000|2022-06-16 09:25:30|26248.1|26248.1|26248.1|26248.1|26248.1|26248.1|26248.1|26248.1|0
1655371540000|2022-06-16 09:25:40|26247.25|26247.25|26240.18|26240.18|26247.25|26247.25|26240.18|26240.18|0
1655371550000|2022-06-16 09:25:50|26239.94|26239.94|26239.94|26239.94|26239.94|26239.94|26239.94|26239.94|0
1655371570000|2022-06-16 09:26:10|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|0
1655371580000|2022-06-16 09:26:20|26250.54|26250.54|26257.61|26257.61|26261.15|26261.15|26250.54|26250.54|0
1655371590000|2022-06-16 09:26:30|26268.22|26268.22|26268.22|26268.22|26268.22|26268.22|26268.22|26268.22|0
1655371640000|2022-06-16 09:27:20|26269.04|26269.04|26269.04|26269.04|26269.04|26269.04|26269.04|26269.04|0
1655371650000|2022-06-16 09:27:30|26269.64|26269.64|26269.64|26269.64|26269.64|26269.64|26269.64|26269.64|0
1655371660000|2022-06-16 09:27:40|26287.31|26287.31|26283.78|26283.78|26287.31|26287.31|26280.24|26280.24|0
1655371670000|2022-06-16 09:27:50|26283.48|26283.48|26272.57|26272.57|26283.48|26283.48|26272.57|26272.57|0
1655371690000|2022-06-16 09:28:10|26276.11|26276.11|26276.41|26276.41|26276.41|26276.41|26276.11|26276.11|0
1655371710000|2022-06-16 09:28:30|26283.48|26283.48|26283.48|26283.48|26283.48|26283.48|26283.48|26283.48|0
1655371720000|2022-06-16 09:28:40|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|0
1655371730000|2022-06-16 09:28:50|26276.41|26276.41|26269.34|26269.34|26276.41|26276.41|26269.34|26269.34|0
1655371740000|2022-06-16 09:29:00|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|0
1655371750000|2022-06-16 09:29:10|26272.87|26272.87|26272.87|26272.87|26272.87|26272.87|26272.87|26272.87|0
1655371760000|2022-06-16 09:29:20|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|26279.94|0
1655371770000|2022-06-16 09:29:30|26276.41|26276.41|26272.87|26272.87|26276.41|26276.41|26272.87|26272.87|0
1655371790000|2022-06-16 09:29:50|26265.8|26265.8|26262.27|26262.27|26265.8|26265.8|26262.27|26262.27|0
1655371800000|2022-06-16 09:30:00|26258.73|26258.73|26258.73|26258.73|26258.73|26258.73|26258.73|26258.73|0
1655371810000|2022-06-16 09:30:10|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|26265.8|0
1655371820000|2022-06-16 09:30:20|26269.34|26269.34|26265.8|26265.8|26269.34|26269.34|26265.8|26265.8|0
1655371830000|2022-06-16 09:30:30|26272.87|26272.87|26265.8|26265.8|26272.87|26272.87|26265.8|26265.8|0
1655371840000|2022-06-16 09:30:40|26262.27|26262.27|26262.27|26262.27|26262.27|26262.27|26262.27|26262.27|0
1655371850000|2022-06-16 09:30:50|26262.03|26262.03|26247.29|26247.29|26262.03|26262.03|26247.29|26247.29|0
1655371860000|2022-06-16 09:31:00|26240.22|26240.22|26247.29|26247.29|26247.29|26247.29|26240.22|26240.22|0
1655371870000|2022-06-16 09:31:10|26247.89|26247.89|26258.49|26258.49|26258.49|26258.49|26247.89|26247.89|0
1655371880000|2022-06-16 09:31:20|26247.89|26247.89|26247.89|26247.89|26247.89|26247.89|26247.89|26247.89|0
1655371890000|2022-06-16 09:31:30|26237.28|26237.28|26233.75|26233.75|26237.28|26237.28|26233.75|26233.75|0
1655371900000|2022-06-16 09:31:40|26226.68|26226.68|26215.36|26215.36|26226.68|26226.68|26215.36|26215.36|0
1655371910000|2022-06-16 09:31:50|26222.43|26222.43|26225.97|26225.97|26226.27|26226.27|26222.43|26222.43|0
1655371920000|2022-06-16 09:32:00|26226.27|26226.27|26222.73|26222.73|26226.27|26226.27|26222.73|26222.73|0
1655371930000|2022-06-16 09:32:10|26222.13|26222.13|26223.03|26223.03|26223.03|26223.03|26222.13|26222.13|0
1655371970000|2022-06-16 09:32:50|26215.96|26215.96|26207.99|26207.99|26215.96|26215.96|26207.99|26207.99|0
1655371980000|2022-06-16 09:33:00|26208.29|26208.29|26226.45|26226.45|26226.45|26226.45|26208.29|26208.29|0
1655371990000|2022-06-16 09:33:10|26219.38|26219.38|26219.38|26219.38|26219.38|26219.38|26219.38|26219.38|0
1655372000000|2022-06-16 09:33:20|26222.91|26222.91|26222.91|26222.91|26222.91|26222.91|26222.91|26222.91|0
1655372010000|2022-06-16 09:33:30|26215.84|26215.84|26215.84|26215.84|26215.84|26215.84|26215.84|26215.84|0
1655372020000|2022-06-16 09:33:40|26215.54|26215.54|26215.24|26215.24|26215.54|26215.54|26215.24|26215.24|0
1655372040000|2022-06-16 09:34:00|26208.17|26208.17|26201.1|26201.1|26208.17|26208.17|26201.1|26201.1|0
1655372050000|2022-06-16 09:34:10|26197.57|26197.57|26204.64|26204.64|26204.64|26204.64|26194.03|26194.03|0
1655372060000|2022-06-16 09:34:20|26201.1|26201.1|26201.4|26201.4|26201.4|26201.4|26201.1|26201.1|0
1655372070000|2022-06-16 09:34:30|26197.87|26197.87|26194.33|26194.33|26197.87|26197.87|26194.33|26194.33|0
1655372080000|2022-06-16 09:34:40|26193.51|26193.51|26193.92|26193.92|26193.92|26193.92|26193.51|26193.51|0
1655372090000|2022-06-16 09:34:50|26190.39|26190.39|26179.78|26179.78|26190.39|26190.39|26179.78|26179.78|0
1655372100000|2022-06-16 09:35:00|26178.88|26178.88|26181.93|26181.93|26181.93|26181.93|26171.33|26171.33|0
1655372110000|2022-06-16 09:35:10|26192.54|26192.54|26210.21|26210.21|26210.21|26210.21|26192.54|26192.54|0
1655372120000|2022-06-16 09:35:20|26211.11|26211.11|26206.98|26206.98|26211.11|26211.11|26206.98|26206.98|0
1655372130000|2022-06-16 09:35:30|26203.44|26203.44|26203.44|26203.44|26203.44|26203.44|26203.44|26203.44|0
1655372150000|2022-06-16 09:35:50|26204.04|26204.04|26211.11|26211.11|26211.11|26211.11|26204.04|26204.04|0
1655372160000|2022-06-16 09:36:00|26200.51|26200.51|26200.51|26200.51|26200.51|26200.51|26200.51|26200.51|0
1655372180000|2022-06-16 09:36:20|26200.21|26200.21|26189.6|26189.6|26200.21|26200.21|26189.6|26189.6|0
1655372190000|2022-06-16 09:36:30|26193.14|26193.14|26200.21|26200.21|26200.21|26200.21|26193.14|26193.14|0
1655372200000|2022-06-16 09:36:40|26199.61|26199.61|26196.07|26196.07|26199.61|26199.61|26185.47|26185.47|0
1655372210000|2022-06-16 09:36:50|26203.14|26203.14|26203.14|26203.14|26203.14|26203.14|26203.14|26203.14|0
1655372220000|2022-06-16 09:37:00|26206.68|26206.68|26196.48|26196.48|26207.09|26207.09|26196.48|26196.48|0
1655372230000|2022-06-16 09:37:10|26195.64|26195.64|26202.71|26202.71|26202.71|26202.71|26195.64|26195.64|0
1655372250000|2022-06-16 09:37:30|26202.34|26202.34|26202.34|26202.34|26202.34|26202.34|26202.34|26202.34|0
1655372260000|2022-06-16 09:37:40|26195.27|26195.27|26195.51|26195.51|26195.88|26195.88|26195.27|26195.27|0
1655372270000|2022-06-16 09:37:50|26199.05|26199.05|26199.05|26199.05|26199.05|26199.05|26199.05|26199.05|0
1655372280000|2022-06-16 09:38:00|26195.51|26195.51|26188.45|26188.45|26195.51|26195.51|26188.45|26188.45|0
1655372290000|2022-06-16 09:38:10|26195.51|26195.51|26195.51|26195.51|26195.51|26195.51|26195.51|26195.51|0
1655372320000|2022-06-16 09:38:40|26191.98|26191.98|26191.98|26191.98|26191.98|26191.98|26191.98|26191.98|0
1655372330000|2022-06-16 09:38:50|26191.5|26191.5|26191.5|26191.5|26191.5|26191.5|26191.5|26191.5|0
1655372340000|2022-06-16 09:39:00|26187.96|26187.96|26187.96|26187.96|26195.03|26195.03|26187.96|26187.96|0
1655372350000|2022-06-16 09:39:10|26184.43|26184.43|26184.43|26184.43|26184.43|26184.43|26184.43|26184.43|0
1655372360000|2022-06-16 09:39:20|26185.03|26185.03|26185.03|26185.03|26185.03|26185.03|26185.03|26185.03|0
1655372370000|2022-06-16 09:39:30|26184.43|26184.43|26191.8|26191.8|26191.8|26191.8|26184.43|26184.43|0
1655372380000|2022-06-16 09:39:40|26192.1|26192.1|26192.1|26192.1|26192.1|26192.1|26192.1|26192.1|0
1655372390000|2022-06-16 09:39:50|26192.4|26192.4|26192.4|26192.4|26192.4|26192.4|26192.4|26192.4|0
1655372400000|2022-06-16 09:40:00|26192.7|26192.7|26191.8|26191.8|26192.7|26192.7|26191.8|26191.8|0
1655372410000|2022-06-16 09:40:10|26193.6|26193.6|26193.6|26193.6|26193.6|26193.6|26193.6|26193.6|0
1655372420000|2022-06-16 09:40:20|26200.67|26200.67|26200.67|26200.67|26200.67|26200.67|26200.67|26200.67|0
1655372430000|2022-06-16 09:40:30|26204.2|26204.2|26193.6|26193.6|26204.2|26204.2|26193.6|26193.6|0
1655372440000|2022-06-16 09:40:40|26200.67|26200.67|26200.67|26200.67|26200.67|26200.67|26200.67|26200.67|0
1655372450000|2022-06-16 09:40:50|26204.2|26204.2|26204.2|26204.2|26204.2|26204.2|26204.2|26204.2|0
1655372460000|2022-06-16 09:41:00|26211.27|26211.27|26210.67|26210.67|26211.27|26211.27|26210.67|26210.67|0
1655372470000|2022-06-16 09:41:10|26207.14|26207.14|26210.97|26210.97|26210.97|26210.97|26207.14|26207.14|0
1655372480000|2022-06-16 09:41:20|26210.37|26210.37|26210.37|26210.37|26210.37|26210.37|26210.37|26210.37|0
1655372520000|2022-06-16 09:42:00|26203.3|26203.3|26203.3|26203.3|26203.3|26203.3|26203.3|26203.3|0
1655372530000|2022-06-16 09:42:10|26217.44|26217.44|26210.37|26210.37|26217.44|26217.44|26210.37|26210.37|0
1655372540000|2022-06-16 09:42:20|26220.98|26220.98|26210.37|26210.37|26220.98|26220.98|26210.37|26210.37|0
1655372560000|2022-06-16 09:42:40|26206.84|26206.84|26206.84|26206.84|26206.84|26206.84|26206.84|26206.84|0
1655372580000|2022-06-16 09:43:00|26205.94|26205.94|26216.54|26216.54|26216.54|26216.54|26205.94|26205.94|0
1655372590000|2022-06-16 09:43:10|26213.01|26213.01|26216.84|26216.84|26216.84|26216.84|26213.01|26213.01|0
1655372610000|2022-06-16 09:43:30|26230.98|26230.98|26213.31|26213.31|26234.52|26234.52|26213.31|26213.31|0
1655372620000|2022-06-16 09:43:40|26213.43|26213.43|26213.43|26213.43|26213.43|26213.43|26213.43|26213.43|0
1655372630000|2022-06-16 09:43:50|26212.83|26212.83|26212.83|26212.83|26212.83|26212.83|26212.83|26212.83|0
1655372640000|2022-06-16 09:44:00|26195.15|26195.15|26195.15|26195.15|26195.15|26195.15|26195.15|26195.15|0
1655372660000|2022-06-16 09:44:20|26198.69|26198.69|26198.69|26198.69|26198.69|26198.69|26198.69|26198.69|0
1655372690000|2022-06-16 09:44:50|26199.1|26199.1|26198.69|26198.69|26199.1|26199.1|26198.69|26198.69|0
1655372730000|2022-06-16 09:45:30|26202.22|26202.22|26198.69|26198.69|26202.22|26202.22|26198.69|26198.69|0
1655372740000|2022-06-16 09:45:40|26202.22|26202.22|26198.69|26198.69|26202.22|26202.22|26198.69|26198.69|0
1655372780000|2022-06-16 09:46:20|26212.83|26212.83|26212.83|26212.83|26212.83|26212.83|26212.83|26212.83|0
1655372800000|2022-06-16 09:46:40|26209.29|26209.29|26209.29|26209.29|26209.29|26209.29|26209.29|26209.29|0
1655372830000|2022-06-16 09:47:10|26195.15|26195.15|26195.15|26195.15|26195.15|26195.15|26195.15|26195.15|0
1655372850000|2022-06-16 09:47:30|26194.74|26194.74|26194.74|26194.74|26194.74|26194.74|26194.74|26194.74|0
1655372860000|2022-06-16 09:47:40|26187.67|26187.67|26191.21|26191.21|26191.21|26191.21|26187.67|26187.67|0
1655372880000|2022-06-16 09:48:00|26190.72|26190.72|26190.6|26190.6|26190.72|26190.72|26190.6|26190.6|0
1655372910000|2022-06-16 09:48:30|26197.67|26197.67|26197.67|26197.67|26197.67|26197.67|26197.67|26197.67|0
1655372950000|2022-06-16 09:49:10|26204.74|26204.74|26201.62|26201.62|26205.15|26205.15|26198.08|26198.08|0
1655372970000|2022-06-16 09:49:30|26201.92|26201.92|26201.92|26201.92|26205.45|26205.45|26201.92|26201.92|0
1655372990000|2022-06-16 09:49:50|26202.33|26202.33|26202.33|26202.33|26202.33|26202.33|26202.33|26202.33|0
1655373000000|2022-06-16 09:50:00|26202.03|26202.03|26202.03|26202.03|26202.03|26202.03|26202.03|26202.03|0
1655373010000|2022-06-16 09:50:10|26198.49|26198.49|26198.49|26198.49|26198.49|26198.49|26198.49|26198.49|0
1655373030000|2022-06-16 09:50:30|26198.08|26198.08|26198.08|26198.08|26198.08|26198.08|26198.08|26198.08|0
1655373040000|2022-06-16 09:50:40|26194.55|26194.55|26194.55|26194.55|26194.55|26194.55|26194.55|26194.55|0
1655373090000|2022-06-16 09:51:30|26201.62|26201.62|26205.45|26205.45|26205.45|26205.45|26201.62|26201.62|0
1655373100000|2022-06-16 09:51:40|26201.92|26201.92|26194.85|26194.85|26201.92|26201.92|26194.85|26194.85|0
1655373110000|2022-06-16 09:51:50|26198.38|26198.38|26198.38|26198.38|26198.38|26198.38|26198.38|26198.38|0
1655373120000|2022-06-16 09:52:00|26201.92|26201.92|26201.92|26201.92|26201.92|26201.92|26201.92|26201.92|0
1655373140000|2022-06-16 09:52:20|26203.56|26203.56|26203.56|26203.56|26203.97|26203.97|26203.56|26203.56|0
1655373150000|2022-06-16 09:52:30|26207.09|26207.09|26207.09|26207.09|26207.09|26207.09|26207.09|26207.09|0
1655373160000|2022-06-16 09:52:40|26214.16|26214.16|26214.16|26214.16|26214.16|26214.16|26214.16|26214.16|0
1655373180000|2022-06-16 09:53:00|26214.64|26214.64|26214.52|26214.52|26214.64|26214.64|26214.52|26214.52|0
1655373210000|2022-06-16 09:53:30|26229.87|26229.87|26233.4|26233.4|26233.4|26233.4|26229.87|26229.87|0
1655373220000|2022-06-16 09:53:40|26233.7|26233.7|26233.7|26233.7|26233.7|26233.7|26233.7|26233.7|0
1655373240000|2022-06-16 09:54:00|26234|26234|26234|26234|26234|26234|26223.4|26223.4|0
1655373270000|2022-06-16 09:54:30|26233.4|26233.4|26236.94|26236.94|26240.47|26240.47|26233.4|26233.4|0
1655373280000|2022-06-16 09:54:40|26233.4|26233.4|26233.4|26233.4|26233.4|26233.4|26233.4|26233.4|0
1655373330000|2022-06-16 09:55:30|26236.94|26236.94|26229.87|26229.87|26236.94|26236.94|26229.87|26229.87|0
1655373340000|2022-06-16 09:55:40|26230.17|26230.17|26226.63|26226.63|26230.17|26230.17|26226.63|26226.63|0
1655373350000|2022-06-16 09:55:50|26223.1|26223.1|26223.1|26223.1|26223.1|26223.1|26223.1|26223.1|0
1655373370000|2022-06-16 09:56:10|26226.63|26226.63|26233.7|26233.7|26233.7|26233.7|26226.63|26226.63|0
1655373380000|2022-06-16 09:56:20|26237.24|26237.24|26230.17|26230.17|26237.24|26237.24|26230.17|26230.17|0
1655373410000|2022-06-16 09:56:50|26237.24|26237.24|26237.24|26237.24|26237.24|26237.24|26237.24|26237.24|0
1655373440000|2022-06-16 09:57:20|26237.84|26237.84|26237.84|26237.84|26237.84|26237.84|26237.84|26237.84|0
1655373450000|2022-06-16 09:57:30|26251.98|26251.98|26251.98|26251.98|26251.98|26251.98|26251.98|26251.98|0
1655373470000|2022-06-16 09:57:50|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|0
1655373500000|2022-06-16 09:58:20|26266.12|26266.12|26266.12|26266.12|26266.12|26266.12|26266.12|26266.12|0
1655373530000|2022-06-16 09:58:50|26251.98|26251.98|26251.98|26251.98|26251.98|26251.98|26251.98|26251.98|0
1655373540000|2022-06-16 09:59:00|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|26259.05|0
1655373550000|2022-06-16 09:59:10|26261.09|26261.09|26261.09|26261.09|26261.5|26261.5|26260.69|26260.69|0
1655373560000|2022-06-16 09:59:20|26264.63|26264.63|26264.63|26264.63|26264.63|26264.63|26264.63|26264.63|0
1655373570000|2022-06-16 09:59:30|26268.16|26268.16|26268.16|26268.16|26268.16|26268.16|26268.16|26268.16|0
1655373580000|2022-06-16 09:59:40|26268.77|26268.77|26268.77|26268.77|26268.77|26268.77|26268.77|26268.77|0
1655373600000|2022-06-16 10:00:00|26269.25|26269.25|26269.25|26269.25|26269.25|26269.25|26269.25|26269.25|0
1655373610000|2022-06-16 10:00:10|26262.18|26262.18|26262.18|26262.18|26262.18|26262.18|26262.18|26262.18|0
1655373620000|2022-06-16 10:00:20|26265.71|26265.71|26265.71|26265.71|26265.71|26265.71|26265.71|26265.71|0
1655373630000|2022-06-16 10:00:30|26262.18|26262.18|26257.8|26257.8|26262.18|26262.18|26253.91|26253.91|0
1655373640000|2022-06-16 10:00:40|26254.27|26254.27|26247.2|26247.2|26254.27|26254.27|26247.2|26247.2|0
1655373650000|2022-06-16 10:00:50|26250.73|26250.73|26243.66|26243.66|26250.73|26250.73|26243.66|26243.66|0
1655373660000|2022-06-16 10:01:00|26247.2|26247.2|26247.2|26247.2|26250.73|26250.73|26247.2|26247.2|0
1655373680000|2022-06-16 10:01:20|26240.13|26240.13|26229.52|26229.52|26240.13|26240.13|26229.52|26229.52|0
1655373690000|2022-06-16 10:01:30|26222.45|26222.45|26222.45|26222.45|26222.45|26222.45|26222.45|26222.45|0
1655373700000|2022-06-16 10:01:40|26225.99|26225.99|26225.69|26225.69|26225.99|26225.99|26225.69|26225.69|0
1655373720000|2022-06-16 10:02:00|26229.22|26229.22|26232.76|26232.76|26232.76|26232.76|26229.22|26229.22|0
1655373730000|2022-06-16 10:02:10|26232.46|26232.46|26235.69|26235.69|26239.23|26239.23|26232.16|26232.16|0
1655373740000|2022-06-16 10:02:20|26235.99|26235.99|26235.99|26235.99|26235.99|26235.99|26235.99|26235.99|0
1655373760000|2022-06-16 10:02:40|26250.13|26250.13|26250.13|26250.13|26250.13|26250.13|26250.13|26250.13|0
1655373770000|2022-06-16 10:02:50|26249.83|26249.83|26249.83|26249.83|26249.83|26249.83|26249.83|26249.83|0
1655373780000|2022-06-16 10:03:00|26256.9|26256.9|26256.9|26256.9|26256.9|26256.9|26256.9|26256.9|0
1655373790000|2022-06-16 10:03:10|26257.5|26257.5|26253.37|26253.37|26257.5|26257.5|26253.37|26253.37|0
1655373800000|2022-06-16 10:03:20|26263.97|26263.97|26263.97|26263.97|26263.97|26263.97|26263.97|26263.97|0
1655373810000|2022-06-16 10:03:30|26260.44|26260.44|26260.44|26260.44|26263.97|26263.97|26260.44|26260.44|0
1655373820000|2022-06-16 10:03:40|26256.9|26256.9|26260.44|26260.44|26260.44|26260.44|26256.9|26256.9|0
1655373830000|2022-06-16 10:03:50|26260.03|26260.03|26259.62|26259.62|26260.03|26260.03|26259.62|26259.62|0
1655373850000|2022-06-16 10:04:10|26263.15|26263.15|26264.05|26264.05|26264.05|26264.05|26263.15|26263.15|0
1655373900000|2022-06-16 10:05:00|26271.12|26271.12|26271.12|26271.12|26271.12|26271.12|26271.12|26271.12|0
1655373910000|2022-06-16 10:05:10|26285.26|26285.26|26281.73|26281.73|26285.26|26285.26|26281.73|26281.73|0
1655373920000|2022-06-16 10:05:20|26274.66|26274.66|26274.66|26274.66|26274.66|26274.66|26274.66|26274.66|0
1655373940000|2022-06-16 10:05:40|26271.12|26271.12|26267.59|26267.59|26271.12|26271.12|26267.59|26267.59|0
1655373960000|2022-06-16 10:06:00|26264.05|26264.05|26264.05|26264.05|26264.05|26264.05|26264.05|26264.05|0
1655373970000|2022-06-16 10:06:10|26264.46|26264.46|26264.46|26264.46|26264.46|26264.46|26264.46|26264.46|0
1655373980000|2022-06-16 10:06:20|26263.86|26263.86|26260.03|26260.03|26263.86|26263.86|26260.03|26260.03|0
1655373990000|2022-06-16 10:06:30|26267.1|26267.1|26256.49|26256.49|26267.1|26267.1|26256.49|26256.49|0
1655374020000|2022-06-16 10:07:00|26267.1|26267.1|26267.1|26267.1|26267.1|26267.1|26267.1|26267.1|0
1655374030000|2022-06-16 10:07:10|26270.63|26270.63|26260.03|26260.03|26270.63|26270.63|26260.03|26260.03|0
1655374040000|2022-06-16 10:07:20|26259.43|26259.43|26259.43|26259.43|26259.43|26259.43|26259.43|26259.43|0
1655374050000|2022-06-16 10:07:30|26260.33|26260.33|26261.15|26261.15|26261.15|26261.15|26260.33|26260.33|0
1655374060000|2022-06-16 10:07:40|26257.61|26257.61|26257.61|26257.61|26257.61|26257.61|26257.61|26257.61|0
1655374080000|2022-06-16 10:08:00|26271.75|26271.75|26271.75|26271.75|26271.75|26271.75|26271.75|26271.75|0
1655374090000|2022-06-16 10:08:10|26278.82|26278.82|26278.82|26278.82|26278.82|26278.82|26278.82|26278.82|0
1655374100000|2022-06-16 10:08:20|26289.43|26289.43|26297.4|26297.4|26297.4|26297.4|26289.43|26289.43|0
1655374120000|2022-06-16 10:08:40|26298.6|26298.6|26298.6|26298.6|26298.6|26298.6|26298.6|26298.6|0
1655374130000|2022-06-16 10:08:50|26305.67|26305.67|26305.67|26305.67|26305.67|26305.67|26305.67|26305.67|0
1655374140000|2022-06-16 10:09:00|26298.6|26298.6|26291.77|26291.77|26298.6|26298.6|26291.53|26291.53|0
1655374150000|2022-06-16 10:09:10|26288.24|26288.24|26288.24|26288.24|26288.24|26288.24|26288.24|26288.24|0
1655374160000|2022-06-16 10:09:20|26302.37|26302.37|26302.37|26302.37|26302.37|26302.37|26302.37|26302.37|0
1655374170000|2022-06-16 10:09:30|26291.77|26291.77|26296.81|26296.81|26296.81|26296.81|26291.77|26291.77|0
1655374180000|2022-06-16 10:09:40|26293.27|26293.27|26293.27|26293.27|26293.27|26293.27|26293.27|26293.27|0
1655374190000|2022-06-16 10:09:50|26289.74|26289.74|26291.24|26291.24|26291.24|26291.24|26289.44|26289.44|0
1655374220000|2022-06-16 10:10:20|26312.45|26312.45|26312.45|26312.45|26312.45|26312.45|26312.45|26312.45|0
1655374240000|2022-06-16 10:10:40|26308.91|26308.91|26310.14|26310.14|26310.14|26310.14|26308.91|26308.91|0
1655374250000|2022-06-16 10:10:50|26306.61|26306.61|26306.61|26306.61|26306.61|26306.61|26306.61|26306.61|0
1655374280000|2022-06-16 10:11:20|26313.68|26313.68|26313.68|26313.68|26313.68|26313.68|26313.68|26313.68|0
1655374290000|2022-06-16 10:11:30|26314.88|26314.88|26332.55|26332.55|26332.55|26332.55|26314.88|26314.88|0
1655374310000|2022-06-16 10:11:50|26329.02|26329.02|26318.41|26318.41|26329.02|26329.02|26318.41|26318.41|0
1655374330000|2022-06-16 10:12:10|26314.88|26314.88|26314.88|26314.88|26314.88|26314.88|26314.88|26314.88|0
1655374340000|2022-06-16 10:12:20|26321.95|26321.95|26321.95|26321.95|26321.95|26321.95|26321.95|26321.95|0
1655374350000|2022-06-16 10:12:30|26325.48|26325.48|26314.88|26314.88|26325.48|26325.48|26314.88|26314.88|0
1655374360000|2022-06-16 10:12:40|26311.34|26311.34|26307.81|26307.81|26311.34|26311.34|26307.81|26307.81|0
1655374370000|2022-06-16 10:12:50|26306.39|26306.39|26306.39|26306.39|26306.39|26306.39|26306.39|26306.39|0
1655374390000|2022-06-16 10:13:10|26306.8|26306.8|26306.8|26306.8|26306.8|26306.8|26306.8|26306.8|0
1655374400000|2022-06-16 10:13:20|26299.73|26299.73|26296.19|26296.19|26299.73|26299.73|26296.19|26296.19|0
1655374410000|2022-06-16 10:13:30|26299.73|26299.73|26299.43|26299.43|26299.73|26299.73|26299.43|26299.43|0
1655374450000|2022-06-16 10:14:10|26295.89|26295.89|26288.41|26288.41|26295.89|26295.89|26288.41|26288.41|0
1655374460000|2022-06-16 10:14:20|26288|26288|26288|26288|26288|26288|26288|26288|0
1655374480000|2022-06-16 10:14:40|26277.4|26277.4|26274.17|26274.17|26281.24|26281.24|26274.17|26274.17|0
1655374490000|2022-06-16 10:14:50|26270.63|26270.63|26267.1|26267.1|26270.63|26270.63|26267.1|26267.1|0
1655374510000|2022-06-16 10:15:10|26266.8|26266.8|26266.8|26266.8|26266.8|26266.8|26266.8|26266.8|0
1655374520000|2022-06-16 10:15:20|26273.87|26273.87|26273.87|26273.87|26273.87|26273.87|26273.87|26273.87|0
1655374530000|2022-06-16 10:15:30|26274.47|26274.47|26274.47|26274.47|26274.47|26274.47|26274.47|26274.47|0
1655374540000|2022-06-16 10:15:40|26270.93|26270.93|26270.93|26270.93|26270.93|26270.93|26270.93|26270.93|0
1655374550000|2022-06-16 10:15:50|26271.54|26271.54|26264.47|26264.47|26271.54|26271.54|26264.47|26264.47|0
1655374560000|2022-06-16 10:16:00|26264.1|26264.1|26263.86|26263.86|26264.1|26264.1|26263.86|26263.86|0
1655374570000|2022-06-16 10:16:10|26278|26278|26278|26278|26278|26278|26278|26278|0
1655374580000|2022-06-16 10:16:20|26276.2|26276.2|26276.2|26276.2|26276.2|26276.2|26276.2|26276.2|0
1655374610000|2022-06-16 10:16:50|26283.27|26283.27|26283.87|26283.87|26283.87|26283.87|26283.27|26283.27|0
1655374620000|2022-06-16 10:17:00|26280.33|26280.33|26280.03|26280.03|26280.33|26280.33|26280.03|26280.03|0
1655374650000|2022-06-16 10:17:30|26290.64|26290.64|26290.64|26290.64|26290.64|26290.64|26290.64|26290.64|0
1655374660000|2022-06-16 10:17:40|26287.1|26287.1|26287.1|26287.1|26287.1|26287.1|26287.1|26287.1|0
1655374680000|2022-06-16 10:18:00|26288.31|26288.31|26288|26288|26288.31|26288.31|26288|26288|0
1655374690000|2022-06-16 10:18:10|26288.31|26288.31|26284.77|26284.77|26288.31|26288.31|26284.77|26284.77|0
1655374700000|2022-06-16 10:18:20|26281.24|26281.24|26281.24|26281.24|26281.24|26281.24|26281.24|26281.24|0
1655374720000|2022-06-16 10:18:40|26284.77|26284.77|26291.84|26291.84|26291.84|26291.84|26284.77|26284.77|0
1655374730000|2022-06-16 10:18:50|26288.31|26288.31|26288.31|26288.31|26288.31|26288.31|26288.31|26288.31|0
1655374740000|2022-06-16 10:19:00|26281.24|26281.24|26281.24|26281.24|26281.24|26281.24|26281.24|26281.24|0
1655374770000|2022-06-16 10:19:30|26280.33|26280.33|26280.63|26280.63|26280.63|26280.63|26280.33|26280.33|0
1655374780000|2022-06-16 10:19:40|26281.04|26281.04|26281.04|26281.04|26281.04|26281.04|26281.04|26281.04|0
1655374800000|2022-06-16 10:20:00|26288.11|26288.11|26273.97|26273.97|26288.11|26288.11|26273.97|26273.97|0
1655374810000|2022-06-16 10:20:10|26273.85|26273.85|26273.85|26273.85|26273.85|26273.85|26273.85|26273.85|0
1655374820000|2022-06-16 10:20:20|26263.25|26263.25|26266.78|26266.78|26266.78|26266.78|26263.25|26263.25|0
1655374830000|2022-06-16 10:20:30|26270.32|26270.32|26266.78|26266.78|26270.32|26270.32|26263.25|26263.25|0
1655374870000|2022-06-16 10:21:10|26263.25|26263.25|26259.71|26259.71|26263.25|26263.25|26259.71|26259.71|0
1655374890000|2022-06-16 10:21:30|26258.81|26258.81|26258.81|26258.81|26258.81|26258.81|26258.81|26258.81|0
1655374900000|2022-06-16 10:21:40|26244.67|26244.67|26248.21|26248.21|26248.21|26248.21|26244.67|26244.67|0
1655374910000|2022-06-16 10:21:50|26251.74|26251.74|26252.04|26252.04|26252.04|26252.04|26251.74|26251.74|0
1655374920000|2022-06-16 10:22:00|26248.51|26248.51|26241.44|26241.44|26248.51|26248.51|26241.44|26241.44|0
1655374930000|2022-06-16 10:22:10|26237.9|26237.9|26237.78|26237.78|26237.9|26237.9|26237.54|26237.54|0
1655374970000|2022-06-16 10:22:50|26227.18|26227.18|26227.18|26227.18|26227.18|26227.18|26227.18|26227.18|0
1655374980000|2022-06-16 10:23:00|26226.36|26226.36|26226.77|26226.77|26226.77|26226.77|26226.36|26226.36|0
1655374990000|2022-06-16 10:23:10|26223.23|26223.23|26219.29|26219.29|26226.77|26226.77|26219.29|26219.29|0
1655375000000|2022-06-16 10:23:20|26215.75|26215.75|26210.72|26210.72|26217.79|26217.79|26210.72|26210.72|0
1655375010000|2022-06-16 10:23:30|26214.25|26214.25|26221.32|26221.32|26221.32|26221.32|26214.25|26214.25|0
1655375020000|2022-06-16 10:23:40|26214.25|26214.25|26224.86|26224.86|26224.86|26224.86|26214.25|26214.25|0
1655375070000|2022-06-16 10:24:30|26217.79|26217.79|26221.32|26221.32|26221.32|26221.32|26217.79|26217.79|0
1655375080000|2022-06-16 10:24:40|26217.79|26217.79|26214.25|26214.25|26217.79|26217.79|26214.25|26214.25|0
1655375090000|2022-06-16 10:24:50|26221.32|26221.32|26221.32|26221.32|26221.32|26221.32|26221.32|26221.32|0
1655375110000|2022-06-16 10:25:10|26228.39|26228.39|26231.93|26231.93|26231.93|26231.93|26228.39|26228.39|0
1655375140000|2022-06-16 10:25:40|26232.53|26232.53|26231.93|26231.93|26232.53|26232.53|26231.93|26231.93|0
1655375170000|2022-06-16 10:26:10|26231.63|26231.63|26232.23|26232.23|26232.23|26232.23|26231.63|26231.63|0
1655375190000|2022-06-16 10:26:30|26232.53|26232.53|26232.53|26232.53|26232.53|26232.53|26232.53|26232.53|0
1655375200000|2022-06-16 10:26:40|26243.13|26243.13|26243.13|26243.13|26243.13|26243.13|26243.13|26243.13|0
1655375220000|2022-06-16 10:27:00|26236.06|26236.06|26228.99|26228.99|26236.06|26236.06|26228.99|26228.99|0
1655375270000|2022-06-16 10:27:50|26232.53|26232.53|26228.99|26228.99|26232.53|26232.53|26228.99|26228.99|0
1655375290000|2022-06-16 10:28:10|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|26225.46|0
1655375300000|2022-06-16 10:28:20|26214.85|26214.85|26214.85|26214.85|26214.85|26214.85|26214.85|26214.85|0
1655375330000|2022-06-16 10:28:50|26214.7|26214.7|26214.7|26214.7|26214.7|26214.7|26214.7|26214.7|0
1655375340000|2022-06-16 10:29:00|26214.55|26214.55|26214.55|26214.55|26214.55|26214.55|26214.55|26214.55|0
1655375350000|2022-06-16 10:29:10|26218.09|26218.09|26218.09|26218.09|26218.09|26218.09|26218.09|26218.09|0
1655375370000|2022-06-16 10:29:30|26214.55|26214.55|26214.55|26214.55|26214.55|26214.55|26214.55|26214.55|0
1655375380000|2022-06-16 10:29:40|26213.95|26213.95|26213.95|26213.95|26213.95|26213.95|26213.95|26213.95|0
1655375390000|2022-06-16 10:29:50|26210.42|26210.42|26210.42|26210.42|26210.42|26210.42|26210.42|26210.42|0
1655375400000|2022-06-16 10:30:00|26210.78|26210.78|26214.31|26214.31|26214.31|26214.31|26210.78|26210.78|0
1655375410000|2022-06-16 10:30:10|26217.85|26217.85|26217.85|26217.85|26217.85|26217.85|26217.85|26217.85|0
1655375420000|2022-06-16 10:30:20|26221.38|26221.38|26221.38|26221.38|26221.38|26221.38|26221.38|26221.38|0
1655375430000|2022-06-16 10:30:30|26221.68|26221.68|26221.68|26221.68|26221.68|26221.68|26221.68|26221.68|0
1655375470000|2022-06-16 10:31:10|26221.38|26221.38|26221.38|26221.38|26221.38|26221.38|26221.38|26221.38|0
1655375510000|2022-06-16 10:31:50|26214.31|26214.31|26214.31|26214.31|26214.31|26214.31|26214.31|26214.31|0
1655375560000|2022-06-16 10:32:40|26213.71|26213.71|26213.71|26213.71|26213.71|26213.71|26213.71|26213.71|0
1655375590000|2022-06-16 10:33:10|26210.18|26210.18|26203.11|26203.11|26210.18|26210.18|26203.11|26203.11|0
1655375610000|2022-06-16 10:33:30|26210.18|26210.18|26206.64|26206.64|26210.18|26210.18|26206.64|26206.64|0
1655375620000|2022-06-16 10:33:40|26203.11|26203.11|26203.11|26203.11|26203.11|26203.11|26203.11|26203.11|0
1655375640000|2022-06-16 10:34:00|26201.91|26201.91|26201.91|26201.91|26201.91|26201.91|26201.91|26201.91|0
1655375660000|2022-06-16 10:34:20|26198.37|26198.37|26191.3|26191.3|26198.37|26198.37|26191.3|26191.3|0
1655375670000|2022-06-16 10:34:30|26184.23|26184.23|26177.05|26177.05|26184.23|26184.23|26177.05|26177.05|0
1655375680000|2022-06-16 10:34:40|26173.52|26173.52|26183.71|26183.71|26184.12|26184.12|26173.52|26173.52|0
1655375690000|2022-06-16 10:34:50|26176.64|26176.64|26180.18|26180.18|26180.18|26180.18|26176.64|26176.64|0
1655375750000|2022-06-16 10:35:50|26179.77|26179.77|26179.28|26179.28|26180.18|26180.18|26179.28|26179.28|0
1655375780000|2022-06-16 10:36:20|26172.21|26172.21|26172.21|26172.21|26172.21|26172.21|26172.21|26172.21|0
1655375800000|2022-06-16 10:36:40|26168.67|26168.67|26168.67|26168.67|26168.67|26168.67|26168.67|26168.67|0
1655375810000|2022-06-16 10:36:50|26165.14|26165.14|26161.6|26161.6|26165.14|26165.14|26161.6|26161.6|0
1655375830000|2022-06-16 10:37:10|26165.14|26165.14|26165.14|26165.14|26165.14|26165.14|26165.14|26165.14|0
1655375850000|2022-06-16 10:37:30|26168.67|26168.67|26171.91|26171.91|26172.21|26172.21|26168.67|26168.67|0
1655375880000|2022-06-16 10:38:00|26168.37|26168.37|26168.37|26168.37|26168.37|26168.37|26168.37|26168.37|0
1655375890000|2022-06-16 10:38:10|26175.44|26175.44|26175.44|26175.44|26175.44|26175.44|26175.44|26175.44|0
1655375950000|2022-06-16 10:39:10|26178.98|26178.98|26178.98|26178.98|26178.98|26178.98|26178.98|26178.98|0
1655375970000|2022-06-16 10:39:30|26182.51|26182.51|26182.51|26182.51|26182.51|26182.51|26182.51|26182.51|0
1655375990000|2022-06-16 10:39:50|26178.98|26178.98|26178.98|26178.98|26178.98|26178.98|26178.98|26178.98|0
1655376000000|2022-06-16 10:40:00|26178.86|26178.86|26178.86|26178.86|26178.86|26178.86|26178.86|26178.86|0
1655376020000|2022-06-16 10:40:20|26175.32|26175.32|26175.02|26175.02|26175.32|26175.32|26171.49|26171.49|0
1655376050000|2022-06-16 10:40:50|26182.09|26182.09|26182.09|26182.09|26182.09|26182.09|26182.09|26182.09|0
1655376070000|2022-06-16 10:41:10|26182.57|26182.57|26182.57|26182.57|26182.57|26182.57|26182.57|26182.57|0
1655376080000|2022-06-16 10:41:20|26186.11|26186.11|26182.57|26182.57|26186.11|26186.11|26182.57|26182.57|0
1655376100000|2022-06-16 10:41:40|26186.11|26186.11|26186.11|26186.11|26186.11|26186.11|26185.51|26185.51|0
1655376140000|2022-06-16 10:42:20|26186.52|26186.52|26186.52|26186.52|26186.52|26186.52|26186.52|26186.52|0
1655376220000|2022-06-16 10:43:40|26193.59|26193.59|26193.18|26193.18|26193.59|26193.59|26193.18|26193.18|0
1655376230000|2022-06-16 10:43:50|26196.71|26196.71|26194|26194|26197.53|26197.53|26194|26194|0
1655376260000|2022-06-16 10:44:20|26186.93|26186.93|26186.93|26186.93|26186.93|26186.93|26186.93|26186.93|0
1655376270000|2022-06-16 10:44:30|26190.46|26190.46|26179.86|26179.86|26190.46|26190.46|26179.86|26179.86|0
1655376300000|2022-06-16 10:45:00|26172.79|26172.79|26173.39|26173.39|26173.39|26173.39|26172.79|26172.79|0
1655376310000|2022-06-16 10:45:10|26166.32|26166.32|26169.86|26169.86|26169.86|26169.86|26159.25|26159.25|0
1655376340000|2022-06-16 10:45:40|26173.39|26173.39|26173.39|26173.39|26173.39|26173.39|26173.39|26173.39|0
1655376370000|2022-06-16 10:46:10|26172.98|26172.98|26172.98|26172.98|26172.98|26172.98|26172.98|26172.98|0
1655376390000|2022-06-16 10:46:30|26176.52|26176.52|26180.05|26180.05|26180.05|26180.05|26176.52|26176.52|0
1655376440000|2022-06-16 10:47:20|26187.12|26187.12|26187.12|26187.12|26187.12|26187.12|26187.12|26187.12|0
1655376450000|2022-06-16 10:47:30|26183.58|26183.58|26183.58|26183.58|26183.89|26183.89|26183.58|26183.58|0
1655376460000|2022-06-16 10:47:40|26187.12|26187.12|26188.02|26188.02|26188.02|26188.02|26187.12|26187.12|0
1655376490000|2022-06-16 10:48:10|26180.95|26180.95|26180.95|26180.95|26180.95|26180.95|26180.95|26180.95|0
1655376500000|2022-06-16 10:48:20|26177.42|26177.42|26177.42|26177.42|26177.42|26177.42|26177.42|26177.42|0
1655376580000|2022-06-16 10:49:40|26180.95|26180.95|26181.25|26181.25|26181.25|26181.25|26180.95|26180.95|0
1655376600000|2022-06-16 10:50:00|26174.18|26174.18|26170.05|26170.05|26174.18|26174.18|26170.05|26170.05|0
1655376620000|2022-06-16 10:50:20|26159.44|26159.44|26159.44|26159.44|26159.44|26159.44|26159.44|26159.44|0
1655376630000|2022-06-16 10:50:30|26152.37|26152.37|26148.84|26148.84|26152.37|26152.37|26148.84|26148.84|0
1655376640000|2022-06-16 10:50:40|26152.37|26152.37|26152.37|26152.37|26152.37|26152.37|26152.37|26152.37|0
1655376650000|2022-06-16 10:50:50|26162.98|26162.98|26162.98|26162.98|26162.98|26162.98|26162.98|26162.98|0
1655376690000|2022-06-16 10:51:30|26162.68|26162.68|26155.31|26155.31|26162.68|26162.68|26155.31|26155.31|0
1655376720000|2022-06-16 10:52:00|26158.84|26158.84|26165.91|26165.91|26165.91|26165.91|26158.84|26158.84|0
1655376740000|2022-06-16 10:52:20|26169.45|26169.45|26176.52|26176.52|26176.52|26176.52|26165.91|26165.91|0
1655376750000|2022-06-16 10:52:30|26172.98|26172.98|26169.45|26169.45|26172.98|26172.98|26169.45|26169.45|0
1655376770000|2022-06-16 10:52:50|26165.91|26165.91|26165.91|26165.91|26165.91|26165.91|26165.91|26165.91|0
1655376810000|2022-06-16 10:53:30|26166.21|26166.21|26166.21|26166.21|26166.21|26166.21|26166.21|26166.21|0
1655376820000|2022-06-16 10:53:40|26173.28|26173.28|26173.28|26173.28|26173.28|26173.28|26173.28|26173.28|0
1655376830000|2022-06-16 10:53:50|26180.35|26180.35|26180.35|26180.35|26180.35|26180.35|26180.35|26180.35|0
1655376850000|2022-06-16 10:54:10|26187.42|26187.42|26187.42|26187.42|26187.42|26187.42|26187.42|26187.42|0
1655376870000|2022-06-16 10:54:30|26190.96|26190.96|26194.49|26194.49|26194.49|26194.49|26190.96|26190.96|0
1655376880000|2022-06-16 10:54:40|26190.96|26190.96|26190.65|26190.65|26190.96|26190.96|26190.65|26190.65|0
1655376890000|2022-06-16 10:54:50|26180.05|26180.05|26172.68|26172.68|26180.05|26180.05|26172.68|26172.68|0
1655376910000|2022-06-16 10:55:10|26162.08|26162.08|26150.35|26150.35|26162.08|26162.08|26150.35|26150.35|0
1655376920000|2022-06-16 10:55:20|26146.82|26146.82|26160.96|26160.96|26160.96|26160.96|26146.82|26146.82|0
1655376930000|2022-06-16 10:55:30|26153.89|26153.89|26153.58|26153.58|26153.89|26153.89|26153.58|26153.58|0
1655376940000|2022-06-16 10:55:40|26146.51|26146.51|26135.91|26135.91|26146.51|26146.51|26135.91|26135.91|0
1655376950000|2022-06-16 10:55:50|26146.51|26146.51|26146.51|26146.51|26146.51|26146.51|26146.51|26146.51|0
1655376960000|2022-06-16 10:56:00|26142.98|26142.98|26150.05|26150.05|26150.05|26150.05|26142.98|26142.98|0
1655376970000|2022-06-16 10:56:10|26149.32|26149.32|26149.32|26149.32|26149.32|26149.32|26149.32|26149.32|0
1655376980000|2022-06-16 10:56:20|26156.39|26156.39|26156.39|26156.39|26156.39|26156.39|26156.39|26156.39|0
1655376990000|2022-06-16 10:56:30|26152.86|26152.86|26156.39|26156.39|26156.39|26156.39|26152.86|26152.86|0
1655377010000|2022-06-16 10:56:50|26156.99|26156.99|26156.99|26156.99|26156.99|26156.99|26156.99|26156.99|0
1655377020000|2022-06-16 10:57:00|26157.29|26157.29|26156.99|26156.99|26157.29|26157.29|26156.99|26156.99|0
1655377030000|2022-06-16 10:57:10|26156.69|26156.69|26170.83|26170.83|26170.83|26170.83|26156.69|26156.69|0
1655377050000|2022-06-16 10:57:30|26163.76|26163.76|26163.76|26163.76|26163.76|26163.76|26163.76|26163.76|0
1655377070000|2022-06-16 10:57:50|26170.83|26170.83|26177.9|26177.9|26177.9|26177.9|26170.83|26170.83|0
1655377080000|2022-06-16 10:58:00|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|0
1655377110000|2022-06-16 10:58:30|26170.83|26170.83|26153.16|26153.16|26170.83|26170.83|26153.16|26153.16|0
1655377120000|2022-06-16 10:58:40|26153.46|26153.46|26153.46|26153.46|26153.46|26153.46|26153.46|26153.46|0
1655377130000|2022-06-16 10:58:50|26156.99|26156.99|26149.92|26149.92|26156.99|26156.99|26149.92|26149.92|0
1655377140000|2022-06-16 10:59:00|26149.32|26149.32|26142.25|26142.25|26149.32|26149.32|26142.25|26142.25|0
1655377150000|2022-06-16 10:59:10|26138.72|26138.72|26138.31|26138.31|26138.72|26138.72|26137.9|26137.9|0
1655377160000|2022-06-16 10:59:20|26127.7|26127.7|26127.7|26127.7|26127.7|26127.7|26127.7|26127.7|0
1655377170000|2022-06-16 10:59:30|26134.77|26134.77|26128.11|26128.11|26135.18|26135.18|26128.11|26128.11|0
1655377190000|2022-06-16 10:59:50|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|26128.52|0
1655377200000|2022-06-16 11:00:00|26128.22|26128.22|26316.52|26316.52|26316.52|26316.52|26114.49|26114.49|0
1655377210000|2022-06-16 11:00:10|26334.19|26334.19|26334.19|26334.19|26334.19|26334.19|26334.19|26334.19|0
1655377220000|2022-06-16 11:00:20|26242.28|26242.28|26237.38|26237.38|26242.28|26242.28|26237.38|26237.38|0
1655377230000|2022-06-16 11:00:30|26223.24|26223.24|26247.98|26247.98|26265.66|26265.66|26212.63|26212.63|0
1655377240000|2022-06-16 11:00:40|26251.52|26251.52|26251.52|26251.52|26251.52|26251.52|26251.52|26251.52|0
1655377250000|2022-06-16 11:00:50|26265.66|26265.66|26269.19|26269.19|26269.19|26269.19|26265.66|26265.66|0
1655377260000|2022-06-16 11:01:00|26258.59|26258.59|26217.87|26217.87|26258.59|26258.59|26217.87|26217.87|0
1655377270000|2022-06-16 11:01:10|26210.8|26210.8|26224.94|26224.94|26235.54|26235.54|26210.8|26210.8|0
1655377280000|2022-06-16 11:01:20|26217.87|26217.87|26217.87|26217.87|26217.87|26217.87|26217.87|26217.87|0
1655377290000|2022-06-16 11:01:30|26228.47|26228.47|26221.4|26221.4|26228.47|26228.47|26221.4|26221.4|0
1655377310000|2022-06-16 11:01:50|26235.54|26235.54|26235.54|26235.54|26235.54|26235.54|26235.54|26235.54|0
1655377320000|2022-06-16 11:02:00|26246.15|26246.15|26274.43|26274.43|26277.96|26277.96|26246.15|26246.15|0
1655377330000|2022-06-16 11:02:10|26256.75|26256.75|26265.75|26265.75|26265.75|26265.75|26247.47|26247.47|0
1655377340000|2022-06-16 11:02:20|26237.47|26237.47|26237.47|26237.47|26237.47|26237.47|26237.47|26237.47|0
1655377350000|2022-06-16 11:02:30|26235.96|26235.96|26225.36|26225.36|26235.96|26235.96|26225.36|26225.36|0
1655377360000|2022-06-16 11:02:40|26239.5|26239.5|26239.5|26239.5|26239.5|26239.5|26239.5|26239.5|0
1655377370000|2022-06-16 11:02:50|26250.1|26250.1|26250.1|26250.1|26250.1|26250.1|26250.1|26250.1|0
1655377380000|2022-06-16 11:03:00|26243.03|26243.03|26235.96|26235.96|26243.03|26243.03|26235.96|26235.96|0
1655377400000|2022-06-16 11:03:20|26228.89|26228.89|26228.89|26228.89|26228.89|26228.89|26228.89|26228.89|0
1655377410000|2022-06-16 11:03:30|26232.43|26232.43|26232.43|26232.43|26232.43|26232.43|26232.43|26232.43|0
1655377420000|2022-06-16 11:03:40|26235.96|26235.96|26239.5|26239.5|26250.1|26250.1|26235.96|26235.96|0
1655377430000|2022-06-16 11:03:50|26225.36|26225.36|26217.99|26217.99|26225.96|26225.96|26217.99|26217.99|0
1655377440000|2022-06-16 11:04:00|26228.59|26228.59|26239.2|26239.2|26239.2|26239.2|26228.59|26228.59|0
1655377450000|2022-06-16 11:04:10|26221.52|26221.52|26239.2|26239.2|26239.2|26239.2|26221.52|26221.52|0
1655377460000|2022-06-16 11:04:20|26240.4|26240.4|26241.22|26241.22|26241.22|26241.22|26240.4|26240.4|0
1655377480000|2022-06-16 11:04:40|26248.29|26248.29|26241.22|26241.22|26248.29|26248.29|26241.22|26241.22|0
1655377490000|2022-06-16 11:04:50|26248.29|26248.29|26234.15|26234.15|26251.82|26251.82|26234.15|26234.15|0
1655377500000|2022-06-16 11:05:00|26248.29|26248.29|26248.29|26248.29|26248.29|26248.29|26248.29|26248.29|0
1655377540000|2022-06-16 11:05:40|26234.15|26234.15|26234.15|26234.15|26234.15|26234.15|26234.15|26234.15|0
1655377550000|2022-06-16 11:05:50|26230.61|26230.61|26230.61|26230.61|26230.61|26230.61|26230.61|26230.61|0
1655377570000|2022-06-16 11:06:10|26231.22|26231.22|26231.22|26231.22|26231.22|26231.22|26231.22|26231.22|0
1655377580000|2022-06-16 11:06:20|26234.75|26234.75|26241.82|26241.82|26241.82|26241.82|26234.75|26234.75|0
1655377590000|2022-06-16 11:06:30|26242.23|26242.23|26242.23|26242.23|26249.71|26249.71|26242.23|26242.23|0
1655377610000|2022-06-16 11:06:50|26238.7|26238.7|26238.7|26238.7|26238.7|26238.7|26238.7|26238.7|0
1655377620000|2022-06-16 11:07:00|26231.63|26231.63|26231.63|26231.63|26231.63|26231.63|26231.63|26231.63|0
1655377630000|2022-06-16 11:07:10|26224.56|26224.56|26224.56|26224.56|26224.56|26224.56|26224.56|26224.56|0
1655377640000|2022-06-16 11:07:20|26206.88|26206.88|26221.02|26221.02|26224.56|26224.56|26206.88|26206.88|0
1655377650000|2022-06-16 11:07:30|26217.49|26217.49|26224.56|26224.56|26224.56|26224.56|26217.49|26217.49|0
1655377670000|2022-06-16 11:07:50|26228.09|26228.09|26224.86|26224.86|26228.09|26228.09|26224.86|26224.86|0
1655377680000|2022-06-16 11:08:00|26231.93|26231.93|26228.39|26228.39|26231.93|26231.93|26228.39|26228.39|0
1655377690000|2022-06-16 11:08:10|26239|26239|26243.38|26243.38|26246.91|26246.91|26239|26239|0
1655377700000|2022-06-16 11:08:20|26250.45|26250.45|26250.45|26250.45|26250.45|26250.45|26250.45|26250.45|0
1655377710000|2022-06-16 11:08:30|26251.35|26251.35|26265.9|26265.9|26265.9|26265.9|26251.35|26251.35|0
1655377730000|2022-06-16 11:08:50|26272.97|26272.97|26276.5|26276.5|26276.5|26276.5|26272.97|26272.97|0
1655377750000|2022-06-16 11:09:10|26276.26|26276.26|26276.26|26276.26|26276.26|26276.26|26276.26|26276.26|0
1655377760000|2022-06-16 11:09:20|26275.85|26275.85|26275.85|26275.85|26275.85|26275.85|26275.85|26275.85|0
1655377780000|2022-06-16 11:09:40|26277.65|26277.65|26277.65|26277.65|26277.65|26277.65|26277.65|26277.65|0
1655377790000|2022-06-16 11:09:50|26270.58|26270.58|26270.88|26270.88|26270.88|26270.88|26270.58|26270.58|0
1655377800000|2022-06-16 11:10:00|26267.35|26267.35|26267.35|26267.35|26267.35|26267.35|26267.35|26267.35|0
1655377810000|2022-06-16 11:10:10|26260.28|26260.28|26260.28|26260.28|26260.28|26260.28|26249.67|26249.67|0
1655377820000|2022-06-16 11:10:20|26259.68|26259.68|26249.07|26249.07|26259.68|26259.68|26249.07|26249.07|0
1655377830000|2022-06-16 11:10:30|26245.54|26245.54|26245.54|26245.54|26245.54|26245.54|26245.54|26245.54|0
1655377850000|2022-06-16 11:10:50|26231.4|26231.4|26231.4|26231.4|26231.4|26231.4|26231.4|26231.4|0
1655377860000|2022-06-16 11:11:00|26234.93|26234.93|26245.54|26245.54|26245.54|26245.54|26234.93|26234.93|0
1655377910000|2022-06-16 11:11:50|26242|26242|26240.5|26240.5|26242|26242|26240.5|26240.5|0
1655377920000|2022-06-16 11:12:00|26236.97|26236.97|26236.97|26236.97|26236.97|26236.97|26236.97|26236.97|0
1655377930000|2022-06-16 11:12:10|26233.43|26233.43|26229.9|26229.9|26236.97|26236.97|26229.9|26229.9|0
1655377960000|2022-06-16 11:12:40|26233.43|26233.43|26236.97|26236.97|26236.97|26236.97|26233.43|26233.43|0
1655377980000|2022-06-16 11:13:00|26240.5|26240.5|26229.9|26229.9|26240.5|26240.5|26229.9|26229.9|0
1655377990000|2022-06-16 11:13:10|26233.43|26233.43|26233.43|26233.43|26233.43|26233.43|26233.43|26233.43|0
1655378040000|2022-06-16 11:14:00|26236.97|26236.97|26236.97|26236.97|26236.97|26236.97|26236.97|26236.97|0
1655378050000|2022-06-16 11:14:10|26244.04|26244.04|26251.11|26251.11|26251.11|26251.11|26244.04|26244.04|0
1655378060000|2022-06-16 11:14:20|26254.64|26254.64|26254.64|26254.64|26254.64|26254.64|26254.64|26254.64|0
1655378070000|2022-06-16 11:14:30|26251.11|26251.11|26250.51|26250.51|26251.11|26251.11|26250.51|26250.51|0
1655378080000|2022-06-16 11:14:40|26254.04|26254.04|26247.79|26247.79|26254.04|26254.04|26246.97|26246.97|0
1655378090000|2022-06-16 11:14:50|26254.86|26254.86|26254.86|26254.86|26254.86|26254.86|26254.86|26254.86|0
1655378100000|2022-06-16 11:15:00|26247.79|26247.79|26247.79|26247.79|26247.79|26247.79|26247.79|26247.79|0
1655378120000|2022-06-16 11:15:20|26265.47|26265.47|26269|26269|26269|26269|26265.47|26265.47|0
1655378140000|2022-06-16 11:15:40|26268.4|26268.4|26261.03|26261.03|26268.4|26268.4|26261.03|26261.03|0
1655378160000|2022-06-16 11:16:00|26257.49|26257.49|26257.49|26257.49|26257.49|26257.49|26257.49|26257.49|0
1655378170000|2022-06-16 11:16:10|26253.96|26253.96|26253.96|26253.96|26253.96|26253.96|26253.96|26253.96|0
1655378180000|2022-06-16 11:16:20|26243.35|26243.35|26243.35|26243.35|26243.35|26243.35|26243.35|26243.35|0
1655378190000|2022-06-16 11:16:30|26250.42|26250.42|26257.49|26257.49|26257.49|26257.49|26250.42|26250.42|0
1655378210000|2022-06-16 11:16:50|26264.56|26264.56|26257.49|26257.49|26264.56|26264.56|26257.49|26257.49|0
1655378230000|2022-06-16 11:17:10|26261.03|26261.03|26264.56|26264.56|26264.56|26264.56|26261.03|26261.03|0
1655378240000|2022-06-16 11:17:20|26261.03|26261.03|26261.03|26261.03|26261.03|26261.03|26261.03|26261.03|0
1655378250000|2022-06-16 11:17:30|26257.49|26257.49|26250.42|26250.42|26257.49|26257.49|26250.42|26250.42|0
1655378270000|2022-06-16 11:17:50|26257.49|26257.49|26257.79|26257.79|26257.79|26257.79|26257.49|26257.49|0
1655378290000|2022-06-16 11:18:10|26254.26|26254.26|26254.26|26254.26|26254.26|26254.26|26254.26|26254.26|0
1655378300000|2022-06-16 11:18:20|26253.36|26253.36|26260.13|26260.13|26260.43|26260.43|26253.36|26253.36|0
1655378380000|2022-06-16 11:19:40|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|26235.38|0
1655378390000|2022-06-16 11:19:50|26228.31|26228.31|26228.31|26228.31|26228.31|26228.31|26228.31|26228.31|0
1655378400000|2022-06-16 11:20:00|26235.38|26235.38|26242.45|26242.45|26242.45|26242.45|26235.38|26235.38|0
1655378410000|2022-06-16 11:20:10|26249.52|26249.52|26249.52|26249.52|26249.52|26249.52|26249.52|26249.52|0
1655378430000|2022-06-16 11:20:30|26253.06|26253.06|26245.99|26245.99|26263.66|26263.66|26245.99|26245.99|0
1655378470000|2022-06-16 11:21:10|26245.39|26245.39|26245.39|26245.39|26245.39|26245.39|26245.39|26245.39|0
1655378490000|2022-06-16 11:21:30|26252.46|26252.46|26248.92|26248.92|26252.46|26252.46|26245.39|26245.39|0
1655378500000|2022-06-16 11:21:40|26248.68|26248.68|26237.26|26237.26|26248.68|26248.68|26237.26|26237.26|0
1655378510000|2022-06-16 11:21:50|26230.19|26230.19|26230.19|26230.19|26230.19|26230.19|26230.19|26230.19|0
1655378540000|2022-06-16 11:22:20|26233.72|26233.72|26233.72|26233.72|26233.72|26233.72|26233.72|26233.72|0
1655378570000|2022-06-16 11:22:50|26234.62|26234.62|26223.42|26223.42|26234.62|26234.62|26223.42|26223.42|0
1655378590000|2022-06-16 11:23:10|26234.02|26234.02|26237.56|26237.56|26237.56|26237.56|26234.02|26234.02|0
1655378610000|2022-06-16 11:23:30|26238.76|26238.76|26238.76|26238.76|26238.76|26238.76|26238.76|26238.76|0
1655378630000|2022-06-16 11:23:50|26235.22|26235.22|26235.22|26235.22|26235.22|26235.22|26235.22|26235.22|0
1655378640000|2022-06-16 11:24:00|26228.15|26228.15|26231.69|26231.69|26231.69|26231.69|26228.15|26228.15|0
1655378660000|2022-06-16 11:24:20|26228.15|26228.15|26224.62|26224.62|26228.15|26228.15|26224.62|26224.62|0
1655378690000|2022-06-16 11:24:50|26221.08|26221.08|26221.08|26221.08|26221.08|26221.08|26221.08|26221.08|0
1655378700000|2022-06-16 11:25:00|26220.78|26220.78|26220.78|26220.78|26220.78|26220.78|26220.78|26220.78|0
1655378720000|2022-06-16 11:25:20|26221.08|26221.08|26228.15|26228.15|26228.15|26228.15|26221.08|26221.08|0
1655378730000|2022-06-16 11:25:30|26224.62|26224.62|26224.62|26224.62|26224.62|26224.62|26224.62|26224.62|0
1655378740000|2022-06-16 11:25:40|26223.72|26223.72|26216.05|26216.05|26223.72|26223.72|26216.05|26216.05|0
1655378750000|2022-06-16 11:25:50|26212.51|26212.51|26212.51|26212.51|26212.51|26212.51|26212.51|26212.51|0
1655378770000|2022-06-16 11:26:10|26216.05|26216.05|26216.05|26216.05|26216.05|26216.05|26216.05|26216.05|0
1655378780000|2022-06-16 11:26:20|26216.35|26216.35|26242.93|26242.93|26246.47|26246.47|26216.35|26216.35|0
1655378790000|2022-06-16 11:26:30|26235.86|26235.86|26232.63|26232.63|26235.86|26235.86|26221.72|26221.72|0
1655378800000|2022-06-16 11:26:40|26222.02|26222.02|26232.63|26232.63|26232.63|26232.63|26222.02|26222.02|0
1655378810000|2022-06-16 11:26:50|26236.16|26236.16|26236.16|26236.16|26236.16|26236.16|26236.16|26236.16|0
1655378830000|2022-06-16 11:27:10|26239.7|26239.7|26257.37|26257.37|26257.37|26257.37|26239.7|26239.7|0
1655378850000|2022-06-16 11:27:30|26257.62|26257.62|26257.62|26257.62|26257.62|26257.62|26254.08|26254.08|0
1655378860000|2022-06-16 11:27:40|26261.15|26261.15|26257.62|26257.62|26261.15|26261.15|26257.62|26257.62|0
1655378870000|2022-06-16 11:27:50|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|26254.08|0
1655378880000|2022-06-16 11:28:00|26254.98|26254.98|26254.98|26254.98|26254.98|26254.98|26254.98|26254.98|0
1655378890000|2022-06-16 11:28:10|26244.38|26244.38|26248.51|26248.51|26248.51|26248.51|26244.38|26244.38|0
1655378900000|2022-06-16 11:28:20|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|26252.05|26252.05|0
1655378910000|2022-06-16 11:28:30|26255.58|26255.58|26255.58|26255.58|26255.58|26255.58|26255.58|26255.58|0
1655378920000|2022-06-16 11:28:40|26248.51|26248.51|26252.05|26252.05|26252.05|26252.05|26248.51|26248.51|0
1655378930000|2022-06-16 11:28:50|26248.51|26248.51|26248.51|26248.51|26248.51|26248.51|26248.51|26248.51|0
1655378940000|2022-06-16 11:29:00|26241.44|26241.44|26248.51|26248.51|26248.51|26248.51|26241.44|26241.44|0
1655378950000|2022-06-16 11:29:10|26259.12|26259.12|26244.98|26244.98|26262.65|26262.65|26241.44|26241.44|0
1655378960000|2022-06-16 11:29:20|26248.51|26248.51|26248.51|26248.51|26248.51|26248.51|26248.51|26248.51|0
1655379000000|2022-06-16 11:30:00|26244.98|26244.98|26244.98|26244.98|26245.39|26245.39|26244.98|26244.98|0
1655379010000|2022-06-16 11:30:10|26259.12|26259.12|26262.65|26262.65|26262.65|26262.65|26259.12|26259.12|0
1655379040000|2022-06-16 11:30:40|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|26259.12|0
1655379060000|2022-06-16 11:31:00|26258.82|26258.82|26262.35|26262.35|26262.35|26262.35|26258.82|26258.82|0
1655379070000|2022-06-16 11:31:10|26258.82|26258.82|26262.35|26262.35|26262.35|26262.35|26258.82|26258.82|0
1655379100000|2022-06-16 11:31:40|26255.28|26255.28|26258.82|26258.82|26258.82|26258.82|26255.28|26255.28|0
1655379110000|2022-06-16 11:31:50|26251.75|26251.75|26248.21|26248.21|26251.75|26251.75|26248.21|26248.21|0
1655379120000|2022-06-16 11:32:00|26247.97|26247.97|26247.97|26247.97|26247.97|26247.97|26247.97|26247.97|0
1655379140000|2022-06-16 11:32:20|26219.69|26219.69|26223.23|26223.23|26223.23|26223.23|26219.69|26219.69|0
1655379150000|2022-06-16 11:32:30|26222.82|26222.82|26236.87|26236.87|26236.87|26236.87|26222.02|26222.02|0
1655379160000|2022-06-16 11:32:40|26237.24|26237.24|26230.17|26230.17|26237.24|26237.24|26230.17|26230.17|0
1655379170000|2022-06-16 11:32:50|26230.58|26230.58|26230.58|26230.58|26230.58|26230.58|26230.58|26230.58|0
1655379180000|2022-06-16 11:33:00|26237.65|26237.65|26237.65|26237.65|26237.65|26237.65|26237.65|26237.65|0
1655379200000|2022-06-16 11:33:20|26234.11|26234.11|26234.11|26234.11|26234.11|26234.11|26234.11|26234.11|0
1655379220000|2022-06-16 11:33:40|26233.7|26233.7|26233.7|26233.7|26233.7|26233.7|26233.7|26233.7|0
1655379240000|2022-06-16 11:34:00|26240.77|26240.77|26240.77|26240.77|26240.77|26240.77|26240.77|26240.77|0
1655379250000|2022-06-16 11:34:10|26251.38|26251.38|26254.91|26254.91|26254.91|26254.91|26251.38|26251.38|0
1655379270000|2022-06-16 11:34:30|26256.11|26256.11|26256.11|26256.11|26256.11|26256.11|26256.11|26256.11|0
1655379280000|2022-06-16 11:34:40|26259.65|26259.65|26259.35|26259.35|26259.65|26259.65|26259.35|26259.35|0
1655379320000|2022-06-16 11:35:20|26259.65|26259.65|26259.65|26259.65|26259.65|26259.65|26259.65|26259.65|0
1655379350000|2022-06-16 11:35:50|26263.18|26263.18|26241.97|26241.97|26263.18|26263.18|26241.97|26241.97|0
1655379360000|2022-06-16 11:36:00|26249.04|26249.04|26249.04|26249.04|26249.04|26249.04|26249.04|26249.04|0
1655379370000|2022-06-16 11:36:10|26248.44|26248.44|26249.64|26249.64|26249.64|26249.64|26248.44|26248.44|0
1655379380000|2022-06-16 11:36:20|26253.18|26253.18|26253.18|26253.18|26253.18|26253.18|26253.18|26253.18|0
1655379400000|2022-06-16 11:36:40|26256.71|26256.71|26255.81|26255.81|26256.71|26256.71|26255.81|26255.81|0
1655379420000|2022-06-16 11:37:00|26252.28|26252.28|26255.81|26255.81|26255.81|26255.81|26252.28|26252.28|0
1655379430000|2022-06-16 11:37:10|26248.74|26248.74|26248.74|26248.74|26252.28|26252.28|26248.74|26248.74|0
1655379440000|2022-06-16 11:37:20|26245.21|26245.21|26245.21|26245.21|26245.21|26245.21|26245.21|26245.21|0
1655379450000|2022-06-16 11:37:30|26248.74|26248.74|26249.64|26249.64|26249.94|26249.94|26248.74|26248.74|0
1655379460000|2022-06-16 11:37:40|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|0
1655379470000|2022-06-16 11:37:50|26242.57|26242.57|26242.57|26242.57|26242.57|26242.57|26242.57|26242.57|0
1655379490000|2022-06-16 11:38:10|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|0
1655379520000|2022-06-16 11:38:40|26242.57|26242.57|26242.57|26242.57|26242.57|26242.57|26242.57|26242.57|0
1655379530000|2022-06-16 11:38:50|26249.64|26249.64|26239.04|26239.04|26249.64|26249.64|26239.04|26239.04|0
1655379540000|2022-06-16 11:39:00|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|26246.11|0
1655379570000|2022-06-16 11:39:30|26228.43|26228.43|26224.9|26224.9|26228.43|26228.43|26224.9|26224.9|0
1655379580000|2022-06-16 11:39:40|26221.37|26221.37|26202.79|26202.79|26221.37|26221.37|26202.79|26202.79|0
1655379590000|2022-06-16 11:39:50|26199.25|26199.25|26199.25|26199.25|26199.25|26199.25|26199.25|26199.25|0
1655379600000|2022-06-16 11:40:00|26198.84|26198.84|26198.84|26198.84|26198.84|26198.84|26198.84|26198.84|0
1655379610000|2022-06-16 11:40:10|26209.45|26209.45|26209.45|26209.45|26209.45|26209.45|26209.45|26209.45|0
1655379640000|2022-06-16 11:40:40|26208.55|26208.55|26208.55|26208.55|26208.55|26208.55|26208.55|26208.55|0
1655379660000|2022-06-16 11:41:00|26209.27|26209.27|26208.97|26208.97|26209.27|26209.27|26208.97|26208.97|0
1655379670000|2022-06-16 11:41:10|26208.67|26208.67|26208.67|26208.67|26208.67|26208.67|26208.67|26208.67|0
1655379710000|2022-06-16 11:41:50|26212.21|26212.21|26212.21|26212.21|26212.21|26212.21|26212.21|26212.21|0
1655379730000|2022-06-16 11:42:10|26219.28|26219.28|26215.74|26215.74|26219.28|26219.28|26215.74|26215.74|0
1655379770000|2022-06-16 11:42:50|26219.58|26219.58|26219.58|26219.58|26219.58|26219.58|26219.58|26219.58|0
1655379790000|2022-06-16 11:43:10|26226.65|26226.65|26226.65|26226.65|26226.65|26226.65|26226.65|26226.65|0
1655379810000|2022-06-16 11:43:30|26230.06|26230.06|26212.39|26212.39|26230.06|26230.06|26212.39|26212.39|0
1655379830000|2022-06-16 11:43:50|26211.79|26211.79|26215.32|26215.32|26215.32|26215.32|26211.79|26211.79|0
1655379840000|2022-06-16 11:44:00|26218.86|26218.86|26218.86|26218.86|26218.86|26218.86|26218.86|26218.86|0
1655379870000|2022-06-16 11:44:30|26211.79|26211.79|26218.56|26218.56|26218.56|26218.56|26207.95|26207.95|0
1655379880000|2022-06-16 11:44:40|26215.02|26215.02|26197.35|26197.35|26215.02|26215.02|26197.35|26197.35|0
1655379900000|2022-06-16 11:45:00|26197.05|26197.05|26197.05|26197.05|26197.05|26197.05|26197.05|26197.05|0
1655379910000|2022-06-16 11:45:10|26186.44|26186.44|26186.44|26186.44|26186.44|26186.44|26186.44|26186.44|0
1655379920000|2022-06-16 11:45:20|26193.51|26193.51|26189.68|26189.68|26193.51|26193.51|26189.68|26189.68|0
1655379950000|2022-06-16 11:45:50|26188.78|26188.78|26188.78|26188.78|26188.78|26188.78|26188.78|26188.78|0
1655379960000|2022-06-16 11:46:00|26188.29|26188.29|26187.88|26187.88|26188.29|26188.29|26187.88|26187.88|0
1655379970000|2022-06-16 11:46:10|26159.6|26159.6|26149|26149|26159.6|26159.6|26145.46|26145.46|0
1655379980000|2022-06-16 11:46:20|26152.53|26152.53|26170.21|26170.21|26170.21|26170.21|26152.53|26152.53|0
1655379990000|2022-06-16 11:46:30|26163.14|26163.14|26163.14|26163.14|26163.14|26163.14|26163.14|26163.14|0
1655380010000|2022-06-16 11:46:50|26166.67|26166.67|26163.29|26163.29|26166.82|26166.82|26163.29|26163.29|0
1655380020000|2022-06-16 11:47:00|26156.22|26156.22|26156.22|26156.22|26156.22|26156.22|26156.22|26156.22|0
1655380030000|2022-06-16 11:47:10|26149.15|26149.15|26149.15|26149.15|26149.15|26149.15|26149.15|26149.15|0
1655380040000|2022-06-16 11:47:20|26142.08|26142.08|26142.08|26142.08|26142.08|26142.08|26142.08|26142.08|0
1655380060000|2022-06-16 11:47:40|26141.63|26141.63|26127.49|26127.49|26141.63|26141.63|26127.49|26127.49|0
1655380080000|2022-06-16 11:48:00|26116.88|26116.88|26116.88|26116.88|26116.88|26116.88|26116.88|26116.88|0
1655380090000|2022-06-16 11:48:10|26127.49|26127.49|26127.49|26127.49|26127.49|26127.49|26127.49|26127.49|0
1655380120000|2022-06-16 11:48:40|26120.42|26120.42|26120.42|26120.42|26120.42|26120.42|26120.42|26120.42|0
1655380130000|2022-06-16 11:48:50|26113.35|26113.35|26113.35|26113.35|26113.35|26113.35|26113.35|26113.35|0
1655380140000|2022-06-16 11:49:00|26106.28|26106.28|26120.42|26120.42|26120.42|26120.42|26106.28|26106.28|0
1655380150000|2022-06-16 11:49:10|26127.49|26127.49|26120.42|26120.42|26127.49|26127.49|26120.42|26120.42|0
1655380160000|2022-06-16 11:49:20|26116.88|26116.88|26116.88|26116.88|26116.88|26116.88|26116.88|26116.88|0
1655380180000|2022-06-16 11:49:40|26113.35|26113.35|26116.28|26116.28|26116.58|26116.58|26113.35|26113.35|0
1655380200000|2022-06-16 11:50:00|26123.35|26123.35|26123.23|26123.23|26123.35|26123.35|26123.23|26123.23|0
1655380220000|2022-06-16 11:50:20|26116.16|26116.16|26112.63|26112.63|26116.16|26116.16|26112.63|26112.63|0
1655380230000|2022-06-16 11:50:30|26116.16|26116.16|26123.23|26123.23|26123.23|26123.23|26116.16|26116.16|0
1655380240000|2022-06-16 11:50:40|26130.3|26130.3|26140.91|26140.91|26144.44|26144.44|26130.3|26130.3|0
1655380250000|2022-06-16 11:50:50|26137.37|26137.37|26133.84|26133.84|26137.37|26137.37|26133.84|26133.84|0
1655380260000|2022-06-16 11:51:00|26123.23|26123.23|26130.3|26130.3|26130.3|26130.3|26123.23|26123.23|0
1655380320000|2022-06-16 11:52:00|26129.94|26129.94|26137.01|26137.01|26137.01|26137.01|26129.94|26129.94|0
1655380330000|2022-06-16 11:52:10|26140.54|26140.54|26133.47|26133.47|26140.54|26140.54|26133.47|26133.47|0
1655380340000|2022-06-16 11:52:20|26129.94|26129.94|26129.94|26129.94|26129.94|26129.94|26129.94|26129.94|0
1655380370000|2022-06-16 11:52:50|26129.64|26129.64|26129.64|26129.64|26129.64|26129.64|26129.64|26129.64|0
1655380380000|2022-06-16 11:53:00|26122.57|26122.57|26126.1|26126.1|26126.1|26126.1|26122.57|26122.57|0
1655380390000|2022-06-16 11:53:10|26111.96|26111.96|26111.96|26111.96|26111.96|26111.96|26111.96|26111.96|0
1655380400000|2022-06-16 11:53:20|26111.84|26111.84|26108.31|26108.31|26111.84|26111.84|26108.31|26108.31|0
1655380430000|2022-06-16 11:53:50|26111.84|26111.84|26111.84|26111.84|26111.84|26111.84|26111.84|26111.84|0
1655380440000|2022-06-16 11:54:00|26118.91|26118.91|26118.91|26118.91|26118.91|26118.91|26118.91|26118.91|0
1655380470000|2022-06-16 11:54:30|26115.38|26115.38|26115.38|26115.38|26115.38|26115.38|26115.38|26115.38|0
1655380500000|2022-06-16 11:55:00|26118.91|26118.91|26115.87|26115.87|26119.81|26119.81|26115.87|26115.87|0
1655380510000|2022-06-16 11:55:10|26119.4|26119.4|26119.4|26119.4|26119.4|26119.4|26119.4|26119.4|0
1655380530000|2022-06-16 11:55:30|26118.95|26118.95|26118.95|26118.95|26118.95|26118.95|26118.95|26118.95|0
1655380540000|2022-06-16 11:55:40|26115.42|26115.42|26108.35|26108.35|26115.42|26115.42|26108.35|26108.35|0
1655380550000|2022-06-16 11:55:50|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|26115.42|0
1655380560000|2022-06-16 11:56:00|26118.95|26118.95|26122.49|26122.49|26122.49|26122.49|26118.95|26118.95|0
1655380570000|2022-06-16 11:56:10|26126.02|26126.02|26126.02|26126.02|26126.02|26126.02|26126.02|26126.02|0
1655380580000|2022-06-16 11:56:20|26125.87|26125.87|26118.8|26118.8|26125.87|26125.87|26118.8|26118.8|0
1655380590000|2022-06-16 11:56:30|26122.34|26122.34|26118.8|26118.8|26122.34|26122.34|26118.8|26118.8|0
1655380610000|2022-06-16 11:56:50|26125.87|26125.87|26125.87|26125.87|26125.87|26125.87|26125.87|26125.87|0
1655380620000|2022-06-16 11:57:00|26125.75|26125.75|26125.75|26125.75|26125.75|26125.75|26125.75|26125.75|0
1655380630000|2022-06-16 11:57:10|26126.16|26126.16|26122.63|26122.63|26126.16|26126.16|26122.63|26122.63|0
1655380640000|2022-06-16 11:57:20|26126.16|26126.16|26126.16|26126.16|26126.16|26126.16|26126.16|26126.16|0
1655380660000|2022-06-16 11:57:40|26129.7|26129.7|26129.7|26129.7|26129.7|26129.7|26129.7|26129.7|0
1655380670000|2022-06-16 11:57:50|26133.23|26133.23|26130.11|26130.11|26133.64|26133.64|26130.11|26130.11|0
1655380750000|2022-06-16 11:59:10|26140.71|26140.71|26126.87|26126.87|26141.01|26141.01|26126.87|26126.87|0
1655380760000|2022-06-16 11:59:20|26126.57|26126.57|26126.57|26126.57|26126.57|26126.57|26126.57|26126.57|0
1655380770000|2022-06-16 11:59:30|26123.04|26123.04|26119.5|26119.5|26123.04|26123.04|26119.5|26119.5|0
1655380780000|2022-06-16 11:59:40|26126.57|26126.57|26126.57|26126.57|26126.57|26126.57|26123.04|26123.04|0
1655380800000|2022-06-16 12:00:00|26119.5|26119.5|26126.57|26126.57|26126.57|26126.57|26119.5|26119.5|0
1655380820000|2022-06-16 12:00:20|26130.11|26130.11|26133.64|26133.64|26133.64|26133.64|26130.11|26130.11|0
1655380830000|2022-06-16 12:00:30|26134.24|26134.24|26144.85|26144.85|26144.85|26144.85|26134.24|26134.24|0
1655380850000|2022-06-16 12:00:50|26145.15|26145.15|26145.15|26145.15|26145.15|26145.15|26145.15|26145.15|0
1655380860000|2022-06-16 12:01:00|26145.02|26145.02|26145.84|26145.84|26145.84|26145.84|26145.02|26145.02|0
1655380870000|2022-06-16 12:01:10|26145.43|26145.43|26141.9|26141.9|26148.97|26148.97|26141.9|26141.9|0
1655380910000|2022-06-16 12:01:50|26152.5|26152.5|26152.5|26152.5|26152.5|26152.5|26152.5|26152.5|0
1655380920000|2022-06-16 12:02:00|26159.57|26159.57|26163.11|26163.11|26163.11|26163.11|26159.57|26159.57|0
1655380960000|2022-06-16 12:02:40|26166.64|26166.64|26168.06|26168.06|26168.06|26168.06|26166.64|26166.64|0
1655380970000|2022-06-16 12:02:50|26182.2|26182.2|26182.2|26182.2|26182.2|26182.2|26182.2|26182.2|0
1655381000000|2022-06-16 12:03:20|26196.34|26196.34|26196.34|26196.34|26196.34|26196.34|26196.34|26196.34|0
1655381040000|2022-06-16 12:04:00|26210.48|26210.48|26211.08|26211.08|26211.08|26211.08|26210.48|26210.48|0
1655381080000|2022-06-16 12:04:40|26211.38|26211.38|26211.38|26211.38|26211.38|26211.38|26211.38|26211.38|0
1655381100000|2022-06-16 12:05:00|26200.78|26200.78|26200.78|26200.78|26200.78|26200.78|26200.78|26200.78|0
1655381110000|2022-06-16 12:05:10|26201.08|26201.08|26201.08|26201.08|26201.08|26201.08|26201.08|26201.08|0
1655381130000|2022-06-16 12:05:30|26204.62|26204.62|26204.62|26204.62|26204.62|26204.62|26204.62|26204.62|0
1655381140000|2022-06-16 12:05:40|26208.15|26208.15|26204.62|26204.62|26208.15|26208.15|26204.62|26204.62|0
1655381160000|2022-06-16 12:06:00|26211.69|26211.69|26211.69|26211.69|26211.69|26211.69|26211.69|26211.69|0
1655381190000|2022-06-16 12:06:30|26208.15|26208.15|26211.69|26211.69|26211.69|26211.69|26208.15|26208.15|0
1655381220000|2022-06-16 12:07:00|26215.22|26215.22|26215.22|26215.22|26215.22|26215.22|26215.22|26215.22|0
1655381270000|2022-06-16 12:07:50|26211.69|26211.69|26211.69|26211.69|26211.69|26211.69|26211.69|26211.69|0
1655381290000|2022-06-16 12:08:10|26215.22|26215.22|26216|26216|26216|26216|26215.22|26215.22|0
1655381300000|2022-06-16 12:08:20|26219.54|26219.54|26212.47|26212.47|26219.54|26219.54|26212.47|26212.47|0
1655381310000|2022-06-16 12:08:30|26223.07|26223.07|26223.07|26223.07|26223.07|26223.07|26223.07|26223.07|0
1655381320000|2022-06-16 12:08:40|26233.68|26233.68|26233.68|26233.68|26233.68|26233.68|26233.68|26233.68|0
1655381340000|2022-06-16 12:09:00|26234.09|26234.09|26234.09|26234.09|26234.09|26234.09|26234.09|26234.09|0
1655381370000|2022-06-16 12:09:30|26234.39|26234.39|26244.99|26244.99|26244.99|26244.99|26234.39|26234.39|0
1655381410000|2022-06-16 12:10:10|26252.06|26252.06|26252.06|26252.06|26252.06|26252.06|26252.06|26252.06|0
1655381420000|2022-06-16 12:10:20|26255.6|26255.6|26252.06|26252.06|26255.6|26255.6|26252.06|26252.06|0
1655381430000|2022-06-16 12:10:30|26241.46|26241.46|26241.46|26241.46|26241.46|26241.46|26241.46|26241.46|0
1655381450000|2022-06-16 12:10:50|26252.06|26252.06|26252.06|26252.06|26252.06|26252.06|26252.06|26252.06|0
1655381460000|2022-06-16 12:11:00|26252.36|26252.36|26248.83|26248.83|26252.36|26252.36|26248.83|26248.83|0
1655381480000|2022-06-16 12:11:20|26249.13|26249.13|26242.06|26242.06|26249.13|26249.13|26242.06|26242.06|0
1655381520000|2022-06-16 12:12:00|26242.47|26242.47|26242.47|26242.47|26242.47|26242.47|26242.47|26242.47|0
1655381550000|2022-06-16 12:12:30|26249.54|26249.54|26235.1|26235.1|26249.54|26249.54|26235.1|26235.1|0
1655381560000|2022-06-16 12:12:40|26249.24|26249.24|26252.77|26252.77|26256.31|26256.31|26249.24|26249.24|0
1655381570000|2022-06-16 12:12:50|26249.24|26249.24|26249.24|26249.24|26249.24|26249.24|26249.24|26249.24|0
1655381580000|2022-06-16 12:13:00|26252.77|26252.77|26252.77|26252.77|26252.77|26252.77|26252.77|26252.77|0
1655381590000|2022-06-16 12:13:10|26253.07|26253.07|26253.98|26253.98|26253.98|26253.98|26253.07|26253.07|0
1655381600000|2022-06-16 12:13:20|26243.37|26243.37|26243.37|26243.37|26243.37|26243.37|26243.37|26243.37|0
1655381630000|2022-06-16 12:13:50|26243.67|26243.67|26243.37|26243.37|26243.67|26243.67|26243.37|26243.37|0
1655381640000|2022-06-16 12:14:00|26244.27|26244.27|26236.6|26236.6|26244.57|26244.57|26236.6|26236.6|0
1655381650000|2022-06-16 12:14:10|26233.07|26233.07|26226|26226|26233.07|26233.07|26226|26226|0
1655381660000|2022-06-16 12:14:20|26224.49|26224.49|26224.49|26224.49|26224.49|26224.49|26224.49|26224.49|0
1655381680000|2022-06-16 12:14:40|26225.1|26225.1|26225.1|26225.1|26225.1|26225.1|26225.1|26225.1|0
1655381700000|2022-06-16 12:15:00|26235.7|26235.7|26234.88|26234.88|26238.42|26238.42|26231.35|26231.35|0
1655381710000|2022-06-16 12:15:10|26227.81|26227.81|26227.81|26227.81|26227.81|26227.81|26227.81|26227.81|0
1655381720000|2022-06-16 12:15:20|26220.74|26220.74|26212.77|26212.77|26220.74|26220.74|26212.77|26212.77|0
1655381730000|2022-06-16 12:15:30|26216.31|26216.31|26216.31|26216.31|26216.31|26216.31|26216.31|26216.31|0
1655381740000|2022-06-16 12:15:40|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|0
1655381750000|2022-06-16 12:15:50|26220.74|26220.74|26217.21|26217.21|26220.74|26220.74|26217.21|26217.21|0
1655381760000|2022-06-16 12:16:00|26220.74|26220.74|26224.28|26224.28|26224.28|26224.28|26220.74|26220.74|0
1655381780000|2022-06-16 12:16:20|26227.81|26227.81|26227.81|26227.81|26227.81|26227.81|26227.81|26227.81|0
1655381820000|2022-06-16 12:17:00|26224.28|26224.28|26224.28|26224.28|26224.28|26224.28|26224.28|26224.28|0
1655381850000|2022-06-16 12:17:30|26220.74|26220.74|26216.31|26216.31|26220.74|26220.74|26216.31|26216.31|0
1655381870000|2022-06-16 12:17:50|26212.77|26212.77|26205.7|26205.7|26212.77|26212.77|26205.7|26205.7|0
1655381880000|2022-06-16 12:18:00|26212.77|26212.77|26219.84|26219.84|26219.84|26219.84|26212.77|26212.77|0
1655381920000|2022-06-16 12:18:40|26205.7|26205.7|26205.4|26205.4|26205.7|26205.7|26205.4|26205.4|0
1655381930000|2022-06-16 12:18:50|26205.28|26205.28|26205.28|26205.28|26205.28|26205.28|26205.28|26205.28|0
1655381950000|2022-06-16 12:19:10|26198.21|26198.21|26194.67|26194.67|26198.21|26198.21|26194.67|26194.67|0
1655381970000|2022-06-16 12:19:30|26180.53|26180.53|26194.67|26194.67|26194.67|26194.67|26180.53|26180.53|0
1655381980000|2022-06-16 12:19:40|26184.07|26184.07|26187.6|26187.6|26187.6|26187.6|26184.07|26184.07|0
1655382000000|2022-06-16 12:20:00|26198.21|26198.21|26201.74|26201.74|26201.74|26201.74|26198.21|26198.21|0
1655382020000|2022-06-16 12:20:20|26194.67|26194.67|26194.67|26194.67|26194.67|26194.67|26194.67|26194.67|0
1655382030000|2022-06-16 12:20:30|26187.6|26187.6|26191.14|26191.14|26191.14|26191.14|26187.6|26187.6|0
1655382060000|2022-06-16 12:21:00|26192.04|26192.04|26192.04|26192.04|26192.04|26192.04|26192.04|26192.04|0
1655382080000|2022-06-16 12:21:20|26184.97|26184.97|26181.44|26181.44|26184.97|26184.97|26181.44|26181.44|0
1655382100000|2022-06-16 12:21:40|26170.83|26170.83|26170.01|26170.01|26170.83|26170.83|26170.01|26170.01|0
1655382110000|2022-06-16 12:21:50|26173.55|26173.55|26173.55|26173.55|26173.55|26173.55|26173.55|26173.55|0
1655382120000|2022-06-16 12:22:00|26173.14|26173.14|26183.74|26183.74|26183.74|26183.74|26173.14|26173.14|0
1655382180000|2022-06-16 12:23:00|26183.62|26183.62|26183.62|26183.62|26183.62|26183.62|26183.62|26183.62|0
1655382190000|2022-06-16 12:23:10|26184.03|26184.03|26184.03|26184.03|26184.03|26184.03|26184.03|26184.03|0
1655382220000|2022-06-16 12:23:40|26187.56|26187.56|26187.56|26187.56|26187.56|26187.56|26187.56|26187.56|0
1655382230000|2022-06-16 12:23:50|26201.7|26201.7|26208.77|26208.77|26208.77|26208.77|26201.7|26201.7|0
1655382240000|2022-06-16 12:24:00|26201.7|26201.7|26201.7|26201.7|26201.7|26201.7|26201.7|26201.7|0
1655382270000|2022-06-16 12:24:30|26212.31|26212.31|26211.9|26211.9|26212.31|26212.31|26211.9|26211.9|0
1655382300000|2022-06-16 12:25:00|26211.6|26211.6|26200.99|26200.99|26211.6|26211.6|26200.99|26200.99|0
1655382310000|2022-06-16 12:25:10|26201.29|26201.29|26194.22|26194.22|26201.29|26201.29|26194.22|26194.22|0
1655382320000|2022-06-16 12:25:20|26193.62|26193.62|26194.22|26194.22|26194.22|26194.22|26190.69|26190.69|0
1655382340000|2022-06-16 12:25:40|26194.53|26194.53|26194.53|26194.53|26194.53|26194.53|26194.53|26194.53|0
1655382360000|2022-06-16 12:26:00|26180.39|26180.39|26180.39|26180.39|26180.39|26180.39|26180.39|26180.39|0
1655382390000|2022-06-16 12:26:30|26179.18|26179.18|26171.51|26171.51|26182.72|26182.72|26171.51|26171.51|0
1655382410000|2022-06-16 12:26:50|26178.58|26178.58|26178.58|26178.58|26178.58|26178.58|26178.58|26178.58|0
1655382470000|2022-06-16 12:27:50|26189.19|26189.19|26189.19|26189.19|26189.19|26189.19|26189.19|26189.19|0
1655382530000|2022-06-16 12:28:50|26192.72|26192.72|26192.72|26192.72|26192.72|26192.72|26192.72|26192.72|0
1655382540000|2022-06-16 12:29:00|26196.26|26196.26|26199.79|26199.79|26199.79|26199.79|26196.26|26196.26|0
1655382550000|2022-06-16 12:29:10|26192.72|26192.72|26181.88|26181.88|26192.72|26192.72|26181.88|26181.88|0
1655382580000|2022-06-16 12:29:40|26170.86|26170.86|26170.86|26170.86|26170.86|26170.86|26170.86|26170.86|0
1655382590000|2022-06-16 12:29:50|26174.4|26174.4|26174.4|26174.4|26174.4|26174.4|26174.4|26174.4|0
1655382600000|2022-06-16 12:30:00|26167.33|26167.33|26167.33|26167.33|26167.33|26167.33|26167.33|26167.33|0
1655382610000|2022-06-16 12:30:10|26171.08|26171.08|26174.62|26174.62|26174.62|26174.62|26167.55|26167.55|0
1655382620000|2022-06-16 12:30:20|26178.15|26178.15|26177.55|26177.55|26178.15|26178.15|26177.55|26177.55|0
1655382630000|2022-06-16 12:30:30|26184.62|26184.62|26192.59|26192.59|26192.59|26192.59|26184.62|26184.62|0
1655382640000|2022-06-16 12:30:40|26192.18|26192.18|26177.74|26177.74|26192.18|26192.18|26177.74|26177.74|0
1655382650000|2022-06-16 12:30:50|26184.81|26184.81|26184.81|26184.81|26184.81|26184.81|26184.81|26184.81|0
1655382660000|2022-06-16 12:31:00|26184.51|26184.51|26183.91|26183.91|26184.51|26184.51|26183.91|26183.91|0
1655382670000|2022-06-16 12:31:10|26190.98|26190.98|26198.65|26198.65|26198.65|26198.65|26190.98|26190.98|0
1655382680000|2022-06-16 12:31:20|26205.72|26205.72|26205.72|26205.72|26205.72|26205.72|26205.72|26205.72|0
1655382690000|2022-06-16 12:31:30|26212.79|26212.79|26209.85|26209.85|26212.79|26212.79|26209.25|26209.25|0
1655382700000|2022-06-16 12:31:40|26206.32|26206.32|26206.32|26206.32|26206.32|26206.32|26206.32|26206.32|0
1655382710000|2022-06-16 12:31:50|26206.02|26206.02|26202.48|26202.48|26206.02|26206.02|26202.48|26202.48|0
1655382720000|2022-06-16 12:32:00|26195.41|26195.41|26183.91|26183.91|26195.41|26195.41|26183.91|26183.91|0
1655382730000|2022-06-16 12:32:10|26205.12|26205.12|26205.12|26205.12|26205.12|26205.12|26205.12|26205.12|0
1655382750000|2022-06-16 12:32:30|26194.51|26194.51|26194.51|26194.51|26194.51|26194.51|26194.51|26194.51|0
1655382780000|2022-06-16 12:33:00|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|0
1655382790000|2022-06-16 12:33:10|26180.37|26180.37|26177.14|26177.14|26180.67|26180.67|26177.14|26177.14|0
1655382800000|2022-06-16 12:33:20|26180.67|26180.67|26180.37|26180.37|26180.67|26180.67|26180.37|26180.37|0
1655382810000|2022-06-16 12:33:30|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|0
1655382830000|2022-06-16 12:33:50|26180.37|26180.37|26180.37|26180.37|26180.37|26180.37|26180.37|26180.37|0
1655382840000|2022-06-16 12:34:00|26176.84|26176.84|26176.84|26176.84|26176.84|26176.84|26176.84|26176.84|0
1655382860000|2022-06-16 12:34:20|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|26183.91|0
1655382870000|2022-06-16 12:34:30|26180.37|26180.37|26180.37|26180.37|26180.37|26180.37|26180.37|26180.37|0
1655382890000|2022-06-16 12:34:50|26176.84|26176.84|26176.84|26176.84|26180.37|26180.37|26176.84|26176.84|0
1655382900000|2022-06-16 12:35:00|26176.54|26176.54|26168.57|26168.57|26176.54|26176.54|26168.57|26168.57|0
1655382910000|2022-06-16 12:35:10|26143.82|26143.82|26143.82|26143.82|26143.82|26143.82|26143.82|26143.82|0
1655382920000|2022-06-16 12:35:20|26143.67|26143.67|26136.15|26136.15|26143.67|26143.67|26132.62|26132.62|0
1655382930000|2022-06-16 12:35:30|26136.75|26136.75|26143.22|26143.22|26143.22|26143.22|26136.75|26136.75|0
1655382940000|2022-06-16 12:35:40|26150.29|26150.29|26150.29|26150.29|26150.29|26150.29|26150.29|26150.29|0
1655382950000|2022-06-16 12:35:50|26150.89|26150.89|26147.36|26147.36|26150.89|26150.89|26147.36|26147.36|0
1655382960000|2022-06-16 12:36:00|26150.89|26150.89|26147.36|26147.36|26150.89|26150.89|26147.36|26147.36|0
1655382970000|2022-06-16 12:36:10|26150.89|26150.89|26143.82|26143.82|26154.43|26154.43|26143.82|26143.82|0
1655382980000|2022-06-16 12:36:20|26154.43|26154.43|26154.43|26154.43|26154.43|26154.43|26154.43|26154.43|0
1655382990000|2022-06-16 12:36:30|26157.96|26157.96|26157.96|26157.96|26158.26|26158.26|26157.96|26157.96|0
1655383000000|2022-06-16 12:36:40|26172.1|26172.1|26172.1|26172.1|26172.1|26172.1|26172.1|26172.1|0
1655383010000|2022-06-16 12:36:50|26172.4|26172.4|26165.33|26165.33|26172.4|26172.4|26165.33|26165.33|0
1655383020000|2022-06-16 12:37:00|26165.03|26165.03|26157.55|26157.55|26165.33|26165.33|26157.55|26157.55|0
1655383030000|2022-06-16 12:37:10|26139.88|26139.88|26144.23|26144.23|26144.23|26144.23|26139.88|26139.88|0
1655383040000|2022-06-16 12:37:20|26165.44|26165.44|26180.48|26180.48|26180.48|26180.48|26165.44|26165.44|0
1655383060000|2022-06-16 12:37:40|26187.55|26187.55|26187.55|26187.55|26187.55|26187.55|26184.02|26184.02|0
1655383100000|2022-06-16 12:38:20|26194.62|26194.62|26194.62|26194.62|26194.62|26194.62|26194.62|26194.62|0
1655383130000|2022-06-16 12:38:50|26195.82|26195.82|26195.82|26195.82|26195.82|26195.82|26195.52|26195.52|0
1655383150000|2022-06-16 12:39:10|26185.22|26185.22|26185.22|26185.22|26185.22|26185.22|26178.15|26178.15|0
1655383160000|2022-06-16 12:39:20|26188.75|26188.75|26188.15|26188.15|26188.75|26188.75|26188.15|26188.15|0
1655383180000|2022-06-16 12:39:40|26188.45|26188.45|26188.15|26188.15|26188.45|26188.45|26188.15|26188.15|0
1655383190000|2022-06-16 12:39:50|26187.25|26187.25|26186.95|26186.95|26187.25|26187.25|26186.95|26186.95|0
1655383220000|2022-06-16 12:40:20|26187.85|26187.85|26177.25|26177.25|26187.85|26187.85|26177.25|26177.25|0
1655383230000|2022-06-16 12:40:30|26173.71|26173.71|26173.71|26173.71|26173.71|26173.71|26173.71|26173.71|0
1655383250000|2022-06-16 12:40:50|26170.18|26170.18|26170.18|26170.18|26170.18|26170.18|26170.18|26170.18|0
1655383260000|2022-06-16 12:41:00|26173.71|26173.71|26173.71|26173.71|26173.71|26173.71|26173.71|26173.71|0
1655383270000|2022-06-16 12:41:10|26166.64|26166.64|26166.49|26166.49|26166.64|26166.64|26166.49|26166.49|0
1655383280000|2022-06-16 12:41:20|26162.21|26162.21|26162.21|26162.21|26162.21|26162.21|26162.21|26162.21|0
1655383290000|2022-06-16 12:41:30|26161.8|26161.8|26162.45|26162.45|26162.57|26162.57|26161.8|26161.8|0
1655383310000|2022-06-16 12:41:50|26141.24|26141.24|26141.24|26141.24|26141.24|26141.24|26141.24|26141.24|0
1655383350000|2022-06-16 12:42:30|26130.64|26130.64|26130.34|26130.34|26130.64|26130.64|26130.34|26130.34|0
1655383370000|2022-06-16 12:42:50|26131.09|26131.09|26138.01|26138.01|26138.01|26138.01|26130.94|26130.94|0
1655383380000|2022-06-16 12:43:00|26141.54|26141.54|26134.17|26134.17|26141.54|26141.54|26134.17|26134.17|0
1655383400000|2022-06-16 12:43:20|26132.94|26132.94|26129.41|26129.41|26132.94|26132.94|26129.41|26129.41|0
1655383410000|2022-06-16 12:43:30|26140.01|26140.01|26140.01|26140.01|26140.01|26140.01|26140.01|26140.01|0
1655383420000|2022-06-16 12:43:40|26132.94|26132.94|26132.94|26132.94|26132.94|26132.94|26132.94|26132.94|0
1655383430000|2022-06-16 12:43:50|26140.01|26140.01|26140.01|26140.01|26140.01|26140.01|26140.01|26140.01|0
1655383440000|2022-06-16 12:44:00|26125.87|26125.87|26125.87|26125.87|26125.87|26125.87|26125.87|26125.87|0
1655383450000|2022-06-16 12:44:10|26122.34|26122.34|26114.97|26114.97|26122.34|26122.34|26114.97|26114.97|0
1655383460000|2022-06-16 12:44:20|26122.04|26122.04|26122.04|26122.04|26122.04|26122.04|26122.04|26122.04|0
1655383470000|2022-06-16 12:44:30|26118.5|26118.5|26118.5|26118.5|26118.5|26118.5|26118.5|26118.5|0
1655383480000|2022-06-16 12:44:40|26122.04|26122.04|26122.04|26122.04|26122.04|26122.04|26122.04|26122.04|0
1655383490000|2022-06-16 12:44:50|26125.57|26125.57|26125.57|26125.57|26125.57|26125.57|26125.57|26125.57|0
1655383510000|2022-06-16 12:45:10|26125.87|26125.87|26147.6|26147.6|26147.6|26147.6|26125.57|26125.57|0
1655383520000|2022-06-16 12:45:20|26140.53|26140.53|26140.53|26140.53|26140.53|26140.53|26140.53|26140.53|0
1655383530000|2022-06-16 12:45:30|26137|26137|26129.63|26129.63|26137|26137|26126.09|26126.09|0
1655383540000|2022-06-16 12:45:40|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|26136.7|0
1655383550000|2022-06-16 12:45:50|26137.3|26137.3|26147.9|26147.9|26147.9|26147.9|26137.3|26137.3|0
1655383560000|2022-06-16 12:46:00|26154.97|26154.97|26154.97|26154.97|26154.97|26154.97|26154.97|26154.97|0
1655383570000|2022-06-16 12:46:10|26151.44|26151.44|26154.97|26154.97|26154.97|26154.97|26151.44|26151.44|0
1655383580000|2022-06-16 12:46:20|26151.44|26151.44|26151.44|26151.44|26151.44|26151.44|26151.44|26151.44|0
1655383600000|2022-06-16 12:46:40|26144.37|26144.37|26144.37|26144.37|26144.37|26144.37|26144.37|26144.37|0
1655383630000|2022-06-16 12:47:10|26144.52|26144.52|26144.52|26144.52|26144.52|26144.52|26144.52|26144.52|0
1655383640000|2022-06-16 12:47:20|26144.37|26144.37|26144.37|26144.37|26144.37|26144.37|26144.37|26144.37|0
1655383660000|2022-06-16 12:47:40|26143.76|26143.76|26143.4|26143.4|26143.76|26143.76|26143.4|26143.4|0
1655383670000|2022-06-16 12:47:50|26142.99|26142.99|26142.99|26142.99|26142.99|26142.99|26142.99|26142.99|0
1655383680000|2022-06-16 12:48:00|26125.32|26125.32|26125.32|26125.32|26125.32|26125.32|26125.32|26125.32|0
1655383740000|2022-06-16 12:49:00|26125.47|26125.47|26125.47|26125.47|26125.47|26125.47|26125.47|26125.47|0
1655383750000|2022-06-16 12:49:10|26125.32|26125.32|26136.22|26136.22|26136.22|26136.22|26125.32|26125.32|0
1655383760000|2022-06-16 12:49:20|26125.62|26125.62|26125.62|26125.62|26125.62|26125.62|26125.62|26125.62|0
1655383800000|2022-06-16 12:50:00|26139.76|26139.76|26147.43|26147.43|26147.43|26147.43|26139.76|26139.76|0
1655383810000|2022-06-16 12:50:10|26143.89|26143.89|26136.82|26136.82|26143.89|26143.89|26136.82|26136.82|0
1655383820000|2022-06-16 12:50:20|26133.29|26133.29|26133.29|26133.29|26133.29|26133.29|26133.29|26133.29|0
1655383830000|2022-06-16 12:50:30|26136.82|26136.82|26136.82|26136.82|26136.82|26136.82|26136.82|26136.82|0
1655383840000|2022-06-16 12:50:40|26129.75|26129.75|26133.29|26133.29|26133.29|26133.29|26129.75|26129.75|0
1655383860000|2022-06-16 12:51:00|26136.82|26136.82|26136.82|26136.82|26136.82|26136.82|26136.82|26136.82|0
1655383870000|2022-06-16 12:51:10|26140.36|26140.36|26140.36|26140.36|26140.36|26140.36|26140.36|26140.36|0
1655383880000|2022-06-16 12:51:20|26140.66|26140.66|26140.66|26140.66|26140.66|26140.66|26140.66|26140.66|0
1655383890000|2022-06-16 12:51:30|26137.12|26137.12|26137.12|26137.12|26137.12|26137.12|26137.12|26137.12|0
1655383900000|2022-06-16 12:51:40|26136.97|26136.97|26136.97|26136.97|26136.97|26136.97|26136.97|26136.97|0
1655383940000|2022-06-16 12:52:20|26137.12|26137.12|26137.42|26137.42|26137.42|26137.42|26137.12|26137.12|0
1655383950000|2022-06-16 12:52:30|26140.96|26140.96|26140.96|26140.96|26140.96|26140.96|26140.96|26140.96|0
1655383970000|2022-06-16 12:52:50|26144.49|26144.49|26148.03|26148.03|26148.03|26148.03|26144.49|26144.49|0
1655384000000|2022-06-16 12:53:20|26151.56|26151.56|26151.86|26151.86|26151.86|26151.86|26151.56|26151.56|0
1655384020000|2022-06-16 12:53:40|26158.93|26158.93|26169.54|26169.54|26169.54|26169.54|26158.93|26158.93|0
1655384040000|2022-06-16 12:54:00|26155.4|26155.4|26155.4|26155.4|26155.4|26155.4|26155.4|26155.4|0
1655384050000|2022-06-16 12:54:10|26156.22|26156.22|26156.63|26156.63|26156.63|26156.63|26156.22|26156.22|0
1655384060000|2022-06-16 12:54:20|26149.56|26149.56|26149.56|26149.56|26149.56|26149.56|26149.56|26149.56|0
1655384070000|2022-06-16 12:54:30|26148.36|26148.36|26148.36|26148.36|26148.36|26148.36|26148.36|26148.36|0
1655384080000|2022-06-16 12:54:40|26148.96|26148.96|26148.96|26148.96|26148.96|26148.96|26148.96|26148.96|0
1655384090000|2022-06-16 12:54:50|26148.36|26148.36|26146.42|26146.42|26148.36|26148.36|26146.42|26146.42|0
1655384100000|2022-06-16 12:55:00|26142.88|26142.88|26146.12|26146.12|26146.12|26146.12|26142.58|26142.58|0
1655384120000|2022-06-16 12:55:20|26142.58|26142.58|26142.58|26142.58|26142.58|26142.58|26142.58|26142.58|0
1655384160000|2022-06-16 12:56:00|26142.88|26142.88|26145.82|26145.82|26146.42|26146.42|26142.88|26142.88|0
1655384180000|2022-06-16 12:56:20|26145.97|26145.97|26145.97|26145.97|26145.97|26145.97|26145.97|26145.97|0
1655384200000|2022-06-16 12:56:40|26145.56|26145.56|26145.97|26145.97|26145.97|26145.97|26145.56|26145.56|0
1655384220000|2022-06-16 12:57:00|26145.56|26145.56|26138.49|26138.49|26145.56|26145.56|26138.49|26138.49|0
1655384240000|2022-06-16 12:57:20|26138.34|26138.34|26137.44|26137.44|26138.34|26138.34|26137.44|26137.44|0
1655384260000|2022-06-16 12:57:40|26133.9|26133.9|26133.9|26133.9|26133.9|26133.9|26133.9|26133.9|0
1655384280000|2022-06-16 12:58:00|26137.44|26137.44|26144.51|26144.51|26144.51|26144.51|26137.44|26137.44|0
1655384320000|2022-06-16 12:58:40|26148.04|26148.04|26151.58|26151.58|26151.58|26151.58|26148.04|26148.04|0
1655384330000|2022-06-16 12:58:50|26158.65|26158.65|26164.69|26164.69|26165.11|26165.11|26158.04|26158.04|0
1655384340000|2022-06-16 12:59:00|26165.29|26165.29|26168.83|26168.83|26168.83|26168.83|26165.29|26165.29|0
1655384370000|2022-06-16 12:59:30|26165.29|26165.29|26167.93|26167.93|26167.93|26167.93|26164.39|26164.39|0
1655384380000|2022-06-16 12:59:40|26164.39|26164.39|26164.39|26164.39|26164.39|26164.39|26164.39|26164.39|0
1655384390000|2022-06-16 12:59:50|26164.27|26164.27|26164.27|26164.27|26164.27|26164.27|26164.27|26164.27|0
1655384400000|2022-06-16 13:00:00|26159.23|26159.23|26173.37|26173.37|26173.37|26173.37|26159.23|26159.23|0
1655384410000|2022-06-16 13:00:10|26169.84|26169.84|26169.84|26169.84|26169.84|26169.84|26169.84|26169.84|0
1655384420000|2022-06-16 13:00:20|26171.04|26171.04|26170.92|26170.92|26171.04|26171.04|26170.32|26170.32|0
1655384430000|2022-06-16 13:00:30|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|26170.68|0
1655384440000|2022-06-16 13:00:40|26170.56|26170.56|26168.92|26168.92|26170.56|26170.56|26168.92|26168.92|0
1655384460000|2022-06-16 13:01:00|26169.33|26169.33|26169.33|26169.33|26169.33|26169.33|26169.33|26169.33|0
1655384470000|2022-06-16 13:01:10|26169.63|26169.63|26169.63|26169.63|26169.63|26169.63|26169.63|26169.63|0
1655384480000|2022-06-16 13:01:20|26169.33|26169.33|26169.33|26169.33|26169.33|26169.33|26169.33|26169.33|0
1655384490000|2022-06-16 13:01:30|26169.63|26169.63|26170.04|26170.04|26170.04|26170.04|26169.63|26169.63|0
1655384500000|2022-06-16 13:01:40|26162.97|26162.97|26152.36|26152.36|26162.97|26162.97|26152.36|26152.36|0
1655384520000|2022-06-16 13:02:00|26152.06|26152.06|26152.36|26152.36|26152.36|26152.36|26152.06|26152.06|0
1655384540000|2022-06-16 13:02:20|26159.43|26159.43|26162.97|26162.97|26162.97|26162.97|26159.43|26159.43|0
1655384550000|2022-06-16 13:02:30|26166.5|26166.5|26166.5|26166.5|26166.5|26166.5|26166.5|26166.5|0
1655384560000|2022-06-16 13:02:40|26166.14|26166.14|26170.35|26170.35|26170.35|26170.35|26166.14|26166.14|0
1655384570000|2022-06-16 13:02:50|26173.88|26173.88|26173.47|26173.47|26173.88|26173.88|26173.47|26173.47|0
1655384580000|2022-06-16 13:03:00|26173.11|26173.11|26173.95|26173.95|26173.95|26173.95|26172.74|26172.74|0
1655384590000|2022-06-16 13:03:10|26181.02|26181.02|26181.02|26181.02|26181.02|26181.02|26181.02|26181.02|0
1655384600000|2022-06-16 13:03:20|26173.95|26173.95|26166.28|26166.28|26173.95|26173.95|26166.28|26166.28|0
1655384620000|2022-06-16 13:03:40|26173.34|26173.34|26174.55|26174.55|26174.55|26174.55|26173.34|26173.34|0
1655384630000|2022-06-16 13:03:50|26174.85|26174.85|26175.15|26175.15|26175.15|26175.15|26174.25|26174.25|0
1655384650000|2022-06-16 13:04:10|26171.61|26171.61|26171.61|26171.61|26171.61|26171.61|26171.61|26171.61|0
1655384670000|2022-06-16 13:04:30|26172.02|26172.02|26175.56|26175.56|26175.56|26175.56|26171.61|26171.61|0
1655384680000|2022-06-16 13:04:40|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|26182.63|0
1655384690000|2022-06-16 13:04:50|26172.02|26172.02|26172.02|26172.02|26172.02|26172.02|26170.79|26170.79|0
1655384710000|2022-06-16 13:05:10|26171.78|26171.78|26171.78|26171.78|26171.78|26171.78|26171.78|26171.78|0
1655384720000|2022-06-16 13:05:20|26170.96|26170.96|26170.96|26170.96|26170.96|26170.96|26170.96|26170.96|0
1655384740000|2022-06-16 13:05:40|26167.43|26167.43|26167.13|26167.13|26167.43|26167.43|26166.82|26166.82|0
1655384750000|2022-06-16 13:05:50|26167|26167|26167.13|26167.13|26167.13|26167.13|26167|26167|0
1655384770000|2022-06-16 13:06:10|26156.52|26156.52|26153.29|26153.29|26156.52|26156.52|26152.84|26152.84|0
1655384780000|2022-06-16 13:06:20|26152.69|26152.69|26153.09|26153.09|26153.91|26153.91|26152.69|26152.69|0
1655384790000|2022-06-16 13:06:30|26149.56|26149.56|26149.56|26149.56|26149.56|26149.56|26149.56|26149.56|0
1655384800000|2022-06-16 13:06:40|26149.32|26149.32|26149.32|26149.32|26149.32|26149.32|26149.32|26149.32|0
1655384810000|2022-06-16 13:06:50|26148.91|26148.91|26131.64|26131.64|26148.91|26148.91|26131.23|26131.23|0
1655384820000|2022-06-16 13:07:00|26124.57|26124.57|26134.77|26134.77|26134.77|26134.77|26124.57|26124.57|0
1655384830000|2022-06-16 13:07:10|26138.3|26138.3|26157.18|26157.18|26157.18|26157.18|26138.3|26138.3|0
1655384840000|2022-06-16 13:07:20|26157.48|26157.48|26156.88|26156.88|26157.48|26157.48|26156.88|26156.88|0
1655384850000|2022-06-16 13:07:30|26160.41|26160.41|26160.71|26160.71|26160.71|26160.71|26160.41|26160.41|0
1655384870000|2022-06-16 13:07:50|26164.25|26164.25|26164.25|26164.25|26164.25|26164.25|26164.25|26164.25|0
1655384880000|2022-06-16 13:08:00|26167.78|26167.78|26164.55|26164.55|26167.78|26167.78|26164.25|26164.25|0
1655384890000|2022-06-16 13:08:10|26164.25|26164.25|26161.08|26161.08|26164.25|26164.25|26157.18|26157.18|0
1655384920000|2022-06-16 13:08:40|26162.31|26162.31|26165.43|26165.43|26165.43|26165.43|26161.9|26161.9|0
1655384930000|2022-06-16 13:08:50|26168.97|26168.97|26169.57|26169.57|26169.57|26169.57|26168.97|26168.97|0
1655384950000|2022-06-16 13:09:10|26173.1|26173.1|26184.12|26184.12|26184.53|26184.53|26173.1|26173.1|0
1655384960000|2022-06-16 13:09:20|26177.05|26177.05|26173.51|26173.51|26177.05|26177.05|26173.51|26173.51|0
1655384970000|2022-06-16 13:09:30|26173.1|26173.1|26173.1|26173.1|26173.1|26173.1|26173.1|26173.1|0
1655384990000|2022-06-16 13:09:50|26173.47|26173.47|26184.07|26184.07|26184.48|26184.48|26173.47|26173.47|0
1655385000000|2022-06-16 13:10:00|26184.48|26184.48|26184.48|26184.48|26184.48|26184.48|26184.48|26184.48|0
1655385010000|2022-06-16 13:10:10|26180.95|26180.95|26177.41|26177.41|26180.95|26180.95|26177.41|26177.41|0
1655385020000|2022-06-16 13:10:20|26170.34|26170.34|26170.34|26170.34|26170.34|26170.34|26170.34|26170.34|0
1655385030000|2022-06-16 13:10:30|26170.75|26170.75|26170.75|26170.75|26170.75|26170.75|26170.75|26170.75|0
1655385040000|2022-06-16 13:10:40|26170.34|26170.34|26169.93|26169.93|26170.34|26170.34|26169.93|26169.93|0
1655385050000|2022-06-16 13:10:50|26173.47|26173.47|26165.8|26165.8|26173.47|26173.47|26162.86|26162.86|0
1655385080000|2022-06-16 13:11:20|26158.73|26158.73|26159.14|26159.14|26159.95|26159.95|26158.73|26158.73|0
1655385100000|2022-06-16 13:11:40|26159.95|26159.95|26159.55|26159.55|26159.95|26159.95|26159.55|26159.55|0
1655385120000|2022-06-16 13:12:00|26166.61|26166.61|26167.22|26167.22|26167.22|26167.22|26166.61|26166.61|0
1655385150000|2022-06-16 13:12:30|26160.15|26160.15|26159.74|26159.74|26160.15|26160.15|26159.74|26159.74|0
1655385170000|2022-06-16 13:12:50|26159.33|26159.33|26155.79|26155.79|26159.33|26159.33|26155.79|26155.79|0
1655385180000|2022-06-16 13:13:00|26155.19|26155.19|26155.19|26155.19|26155.19|26155.19|26155.19|26155.19|0
1655385200000|2022-06-16 13:13:20|26151.66|26151.66|26151.66|26151.66|26151.66|26151.66|26151.66|26151.66|0
1655385230000|2022-06-16 13:13:50|26152.89|26152.89|26152.07|26152.07|26152.89|26152.89|26152.07|26152.07|0
1655385240000|2022-06-16 13:14:00|26151.66|26151.66|26144.59|26144.59|26151.66|26151.66|26144.59|26144.59|0
1655385250000|2022-06-16 13:14:10|26148.12|26148.12|26148.12|26148.12|26148.12|26148.12|26148.12|26148.12|0
1655385260000|2022-06-16 13:14:20|26144.59|26144.59|26144.59|26144.59|26144.59|26144.59|26144.59|26144.59|0
1655385300000|2022-06-16 13:15:00|26145.41|26145.41|26145.41|26145.41|26145.41|26145.41|26145.41|26145.41|0
1655385310000|2022-06-16 13:15:10|26148.94|26148.94|26148.94|26148.94|26148.94|26148.94|26148.94|26148.94|0
1655385320000|2022-06-16 13:15:20|26149.35|26149.35|26141.46|26141.46|26149.35|26149.35|26141.46|26141.46|0
1655385330000|2022-06-16 13:15:30|26145|26145|26145|26145|26145|26145|26145|26145|0
1655385350000|2022-06-16 13:15:50|26148.53|26148.53|26156.2|26156.2|26159.74|26159.74|26148.53|26148.53|0
1655385360000|2022-06-16 13:16:00|26166.81|26166.81|26167.11|26167.11|26170.64|26170.64|26166.81|26166.81|0
1655385370000|2022-06-16 13:16:10|26163.57|26163.57|26160.04|26160.04|26163.57|26163.57|26160.04|26160.04|0
1655385390000|2022-06-16 13:16:30|26156.5|26156.5|26160.04|26160.04|26160.04|26160.04|26156.5|26156.5|0
1655385400000|2022-06-16 13:16:40|26160.64|26160.64|26160.64|26160.64|26160.64|26160.64|26160.64|26160.64|0
1655385430000|2022-06-16 13:17:10|26161.46|26161.46|26164.99|26164.99|26164.99|26164.99|26161.46|26161.46|0
1655385440000|2022-06-16 13:17:20|26172.06|26172.06|26164.17|26164.17|26172.06|26172.06|26164.17|26164.17|0
1655385460000|2022-06-16 13:17:40|26164.99|26164.99|26164.99|26164.99|26164.99|26164.99|26164.99|26164.99|0
1655385480000|2022-06-16 13:18:00|26164.58|26164.58|26164.58|26164.58|26164.58|26164.58|26164.58|26164.58|0
1655385490000|2022-06-16 13:18:10|26164.17|26164.17|26164.17|26164.17|26164.17|26164.17|26164.17|26164.17|0
1655385500000|2022-06-16 13:18:20|26178.31|26178.31|26178.31|26178.31|26178.31|26178.31|26178.31|26178.31|0
1655385510000|2022-06-16 13:18:30|26177.9|26177.9|26177.9|26177.9|26177.9|26177.9|26177.9|26177.9|0
1655385520000|2022-06-16 13:18:40|26181.44|26181.44|26181.44|26181.44|26181.44|26181.44|26181.44|26181.44|0
1655385540000|2022-06-16 13:19:00|26181.14|26181.14|26199.41|26199.41|26199.41|26199.41|26181.14|26181.14|0
1655385550000|2022-06-16 13:19:10|26192.34|26192.34|26192.34|26192.34|26192.34|26192.34|26192.34|26192.34|0
1655385580000|2022-06-16 13:19:40|26184.67|26184.67|26184.67|26184.67|26184.67|26184.67|26184.67|26184.67|0
1655385590000|2022-06-16 13:19:50|26184.97|26184.97|26184.97|26184.97|26184.97|26184.97|26184.97|26184.97|0
1655385600000|2022-06-16 13:20:00|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|0
1655385640000|2022-06-16 13:20:40|26170.83|26170.83|26170.83|26170.83|26170.83|26170.83|26170.83|26170.83|0
1655385670000|2022-06-16 13:21:10|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|26174.37|0
1655385690000|2022-06-16 13:21:30|26167.3|26167.3|26163.76|26163.76|26167.3|26167.3|26163.76|26163.76|0
1655385700000|2022-06-16 13:21:40|26149.62|26149.62|26156.69|26156.69|26156.69|26156.69|26149.62|26149.62|0
1655385720000|2022-06-16 13:22:00|26142.55|26142.55|26149.32|26149.32|26149.62|26149.62|26142.55|26142.55|0
1655385730000|2022-06-16 13:22:10|26150.55|26150.55|26145.79|26145.79|26150.55|26150.55|26145.79|26145.79|0
1655385750000|2022-06-16 13:22:30|26145.49|26145.49|26145.38|26145.38|26145.49|26145.49|26145.38|26145.38|0
1655385770000|2022-06-16 13:22:50|26145.01|26145.01|26144.89|26144.89|26145.01|26145.01|26144.89|26144.89|0
1655385780000|2022-06-16 13:23:00|26134.29|26134.29|26133.99|26133.99|26134.29|26134.29|26133.99|26133.99|0
1655385790000|2022-06-16 13:23:10|26137.52|26137.52|26141.06|26141.06|26141.06|26141.06|26137.52|26137.52|0
1655385800000|2022-06-16 13:23:20|26142.29|26142.29|26142.29|26142.29|26142.29|26142.29|26142.29|26142.29|0
1655385810000|2022-06-16 13:23:30|26141.47|26141.47|26141.47|26141.47|26141.47|26141.47|26141.47|26141.47|0
1655385820000|2022-06-16 13:23:40|26141.06|26141.06|26141.06|26141.06|26141.06|26141.06|26141.06|26141.06|0
1655385830000|2022-06-16 13:23:50|26133.99|26133.99|26133.99|26133.99|26134.81|26134.81|26133.99|26133.99|0
1655385840000|2022-06-16 13:24:00|26141.06|26141.06|26141.06|26141.06|26141.06|26141.06|26141.06|26141.06|0
1655385860000|2022-06-16 13:24:20|26144.59|26144.59|26148.13|26148.13|26148.13|26148.13|26144.59|26144.59|0
1655385870000|2022-06-16 13:24:30|26151.66|26151.66|26152.89|26152.89|26152.89|26152.89|26151.25|26151.25|0
1655385880000|2022-06-16 13:24:40|26151.66|26151.66|26141.06|26141.06|26151.66|26151.66|26141.06|26141.06|0
1655385890000|2022-06-16 13:24:50|26133.99|26133.99|26134.4|26134.4|26134.4|26134.4|26133.99|26133.99|0
1655385900000|2022-06-16 13:25:00|26133.99|26133.99|26133.99|26133.99|26133.99|26133.99|26133.99|26133.99|0
1655385910000|2022-06-16 13:25:10|26134.4|26134.4|26141.77|26141.77|26141.77|26141.77|26134.4|26134.4|0
1655385960000|2022-06-16 13:26:00|26145.3|26145.3|26145.3|26145.3|26145.3|26145.3|26145.3|26145.3|0
1655385970000|2022-06-16 13:26:10|26144.89|26144.89|26134.29|26134.29|26144.89|26144.89|26134.29|26134.29|0
1655385990000|2022-06-16 13:26:30|26133.88|26133.88|26133.88|26133.88|26133.88|26133.88|26133.88|26133.88|0
1655386000000|2022-06-16 13:26:40|26134.7|26134.7|26133.88|26133.88|26134.7|26134.7|26133.88|26133.88|0
1655386010000|2022-06-16 13:26:50|26133.64|26133.64|26133.64|26133.64|26133.64|26133.64|26133.64|26133.64|0
1655386020000|2022-06-16 13:27:00|26137.17|26137.17|26151.91|26151.91|26151.91|26151.91|26137.17|26137.17|0
1655386030000|2022-06-16 13:27:10|26148.38|26148.38|26144.84|26144.84|26148.38|26148.38|26144.84|26144.84|0
1655386040000|2022-06-16 13:27:20|26155.45|26155.45|26166.05|26166.05|26166.05|26166.05|26155.45|26155.45|0
1655386050000|2022-06-16 13:27:30|26169.59|26169.59|26147.97|26147.97|26169.59|26169.59|26147.97|26147.97|0
1655386060000|2022-06-16 13:27:40|26151.5|26151.5|26151.5|26151.5|26151.5|26151.5|26151.5|26151.5|0
1655386070000|2022-06-16 13:27:50|26151.2|26151.2|26140.6|26140.6|26151.2|26151.2|26140.6|26140.6|0
1655386080000|2022-06-16 13:28:00|26147.67|26147.67|26147.67|26147.67|26147.67|26147.67|26147.67|26147.67|0
1655386120000|2022-06-16 13:28:40|26151.2|26151.2|26151.2|26151.2|26151.2|26151.2|26151.2|26151.2|0
1655386130000|2022-06-16 13:28:50|26147.67|26147.67|26147.67|26147.67|26147.67|26147.67|26147.67|26147.67|0
1655386140000|2022-06-16 13:29:00|26148.08|26148.08|26148.08|26148.08|26148.08|26148.08|26148.08|26148.08|0
1655386150000|2022-06-16 13:29:10|26144.54|26144.54|26144.54|26144.54|26144.54|26144.54|26144.54|26144.54|0
1655386170000|2022-06-16 13:29:30|26151.61|26151.61|26151.61|26151.61|26152.02|26152.02|26151.61|26151.61|0
1655386180000|2022-06-16 13:29:40|26151.2|26151.2|26151.2|26151.2|26151.2|26151.2|26151.2|26151.2|0
1655386190000|2022-06-16 13:29:50|26154.74|26154.74|26165.64|26165.64|26165.64|26165.64|26151.2|26151.2|0
1655386200000|2022-06-16 13:30:00|26155.04|26155.04|26140.9|26140.9|26155.04|26155.04|26130.29|26130.29|0
1655386210000|2022-06-16 13:30:10|26137.36|26137.36|26137.36|26137.36|26137.36|26137.36|26137.36|26137.36|0
1655386220000|2022-06-16 13:30:20|26133.83|26133.83|26137.06|26137.06|26137.06|26137.06|26133.83|26133.83|0
1655386230000|2022-06-16 13:30:30|26129.99|26129.99|26140.6|26140.6|26144.13|26144.13|26129.99|26129.99|0
1655386240000|2022-06-16 13:30:40|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|26137.06|0
1655386250000|2022-06-16 13:30:50|26140.9|26140.9|26140.9|26140.9|26140.9|26140.9|26140.9|26140.9|0
1655386260000|2022-06-16 13:31:00|26141.2|26141.2|26145.03|26145.03|26148.27|26148.27|26137.66|26137.66|0
1655386270000|2022-06-16 13:31:10|26145.63|26145.63|26146.12|26146.12|26146.12|26146.12|26145.63|26145.63|0
1655386280000|2022-06-16 13:31:20|26153.19|26153.19|26153.19|26153.19|26153.19|26153.19|26153.19|26153.19|0
1655386290000|2022-06-16 13:31:30|26156.72|26156.72|26149.35|26149.35|26156.72|26156.72|26145.82|26145.82|0
1655386300000|2022-06-16 13:31:40|26150.17|26150.17|26150.47|26150.47|26150.47|26150.47|26150.17|26150.17|0
1655386310000|2022-06-16 13:31:50|26154.01|26154.01|26154.42|26154.42|26154.42|26154.42|26154.01|26154.01|0
1655386320000|2022-06-16 13:32:00|26150.88|26150.88|26132.61|26132.61|26150.88|26150.88|26129.07|26129.07|0
1655386330000|2022-06-16 13:32:10|26129.07|26129.07|26118.17|26118.17|26129.07|26129.07|26118.17|26118.17|0
1655386340000|2022-06-16 13:32:20|26125.54|26125.54|26129.48|26129.48|26129.48|26129.48|26122|26122|0
1655386350000|2022-06-16 13:32:30|26136.55|26136.55|26133.02|26133.02|26136.55|26136.55|26133.02|26133.02|0
1655386360000|2022-06-16 13:32:40|26125.95|26125.95|26129.48|26129.48|26129.48|26129.48|26125.95|26125.95|0
1655386400000|2022-06-16 13:33:20|26125.95|26125.95|26122.23|26122.23|26125.95|26125.95|26122.11|26122.11|0
1655386410000|2022-06-16 13:33:30|26121.82|26121.82|26107.38|26107.38|26121.82|26121.82|26107.38|26107.38|0
1655386420000|2022-06-16 13:33:40|26114.45|26114.45|26121.52|26121.52|26125.06|26125.06|26114.45|26114.45|0
1655386430000|2022-06-16 13:33:50|26114.09|26114.09|26113.19|26113.19|26114.09|26114.09|26113.19|26113.19|0
1655386440000|2022-06-16 13:34:00|26114.09|26114.09|26114.39|26114.39|26114.39|26114.39|26114.09|26114.09|0
1655386450000|2022-06-16 13:34:10|26121.46|26121.46|26128.83|26128.83|26128.83|26128.83|26121.46|26121.46|0
1655386460000|2022-06-16 13:34:20|26128.23|26128.23|26128.23|26128.23|26128.23|26128.23|26128.23|26128.23|0
1655386470000|2022-06-16 13:34:30|26124.69|26124.69|26124.69|26124.69|26124.69|26124.69|26124.69|26124.69|0
1655386480000|2022-06-16 13:34:40|26121.16|26121.16|26121.16|26121.16|26121.16|26121.16|26121.16|26121.16|0
1655386500000|2022-06-16 13:35:00|26124.69|26124.69|26121.16|26121.16|26124.69|26124.69|26114.09|26114.09|0
1655386520000|2022-06-16 13:35:20|26117.62|26117.62|26117.62|26117.62|26117.62|26117.62|26117.62|26117.62|0
1655386530000|2022-06-16 13:35:30|26121.16|26121.16|26121.16|26121.16|26121.16|26121.16|26121.16|26121.16|0
1655386540000|2022-06-16 13:35:40|26124.69|26124.69|26124.69|26124.69|26124.69|26124.69|26124.69|26124.69|0
1655386550000|2022-06-16 13:35:50|26125.6|26125.6|26132.67|26132.67|26132.67|26132.67|26125.6|26125.6|0
1655386560000|2022-06-16 13:36:00|26143.27|26143.27|26140.86|26140.86|26144.09|26144.09|26140.56|26140.56|0
1655386570000|2022-06-16 13:36:10|26144.39|26144.39|26141.27|26141.27|26144.8|26144.8|26141.27|26141.27|0
1655386590000|2022-06-16 13:36:30|26140.66|26140.66|26133.59|26133.59|26140.66|26140.66|26133.59|26133.59|0
1655386610000|2022-06-16 13:36:50|26133.29|26133.29|26140.97|26140.97|26140.97|26140.97|26133.29|26133.29|0
1655386630000|2022-06-16 13:37:10|26133.9|26133.9|26133.9|26133.9|26133.9|26133.9|26133.9|26133.9|0
1655386640000|2022-06-16 13:37:20|26140.97|26140.97|26148.03|26148.03|26148.03|26148.03|26140.97|26140.97|0
1655386650000|2022-06-16 13:37:30|26148.94|26148.94|26148.94|26148.94|26148.94|26148.94|26148.94|26148.94|0
1655386660000|2022-06-16 13:37:40|26145.4|26145.4|26155.6|26155.6|26155.6|26155.6|26145.4|26145.4|0
1655386670000|2022-06-16 13:37:50|26148.53|26148.53|26155.6|26155.6|26155.6|26155.6|26148.53|26148.53|0
1655386680000|2022-06-16 13:38:00|26152.06|26152.06|26144.99|26144.99|26152.06|26152.06|26144.99|26144.99|0
1655386690000|2022-06-16 13:38:10|26144.09|26144.09|26133.49|26133.49|26144.09|26144.09|26122.28|26122.28|0
1655386700000|2022-06-16 13:38:20|26140.56|26140.56|26140.56|26140.56|26140.56|26140.56|26140.56|26140.56|0
1655386710000|2022-06-16 13:38:30|26133.49|26133.49|26144.09|26144.09|26144.09|26144.09|26133.49|26133.49|0
1655386720000|2022-06-16 13:38:40|26140.56|26140.56|26133.49|26133.49|26144.09|26144.09|26122.88|26122.88|0
1655386730000|2022-06-16 13:38:50|26126.42|26126.42|26119.22|26119.22|26126.42|26126.42|26119.22|26119.22|0
1655386740000|2022-06-16 13:39:00|26122.76|26122.76|26112.46|26112.46|26122.76|26122.76|26108.62|26108.62|0
1655386750000|2022-06-16 13:39:10|26119.53|26119.53|26119.53|26119.53|26119.53|26119.53|26112.46|26112.46|0
1655386760000|2022-06-16 13:39:20|26123.06|26123.06|26123.06|26123.06|26123.06|26123.06|26123.06|26123.06|0
1655386770000|2022-06-16 13:39:30|26122.76|26122.76|26126.29|26126.29|26126.29|26126.29|26122.76|26122.76|0
1655386780000|2022-06-16 13:39:40|26122.76|26122.76|26122.76|26122.76|26122.76|26122.76|26122.76|26122.76|0
1655386800000|2022-06-16 13:40:00|26119.22|26119.22|26119.24|26119.24|26119.24|26119.24|26118.82|26118.82|0
1655386810000|2022-06-16 13:40:10|26122.77|26122.77|26119.24|26119.24|26126.31|26126.31|26119.24|26119.24|0
1655386820000|2022-06-16 13:40:20|26112.17|26112.17|26112.17|26112.17|26112.17|26112.17|26112.17|26112.17|0
1655386830000|2022-06-16 13:40:30|26115.7|26115.7|26119.24|26119.24|26119.24|26119.24|26115.7|26115.7|0
1655386840000|2022-06-16 13:40:40|26108.63|26108.63|26112.17|26112.17|26112.17|26112.17|26101.56|26101.56|0
1655386860000|2022-06-16 13:41:00|26098.03|26098.03|26073.28|26073.28|26098.03|26098.03|26073.28|26073.28|0
1655386870000|2022-06-16 13:41:10|26087.42|26087.42|26098.03|26098.03|26098.03|26098.03|26087.42|26087.42|0
1655386890000|2022-06-16 13:41:30|26090.96|26090.96|26089.87|26089.87|26090.96|26090.96|26089.87|26089.87|0
1655386900000|2022-06-16 13:41:40|26096.94|26096.94|26100.48|26100.48|26100.48|26100.48|26096.94|26096.94|0
1655386910000|2022-06-16 13:41:50|26104.01|26104.01|26104.01|26104.01|26104.01|26104.01|26104.01|26104.01|0
1655386920000|2022-06-16 13:42:00|26111.08|26111.08|26111.38|26111.38|26111.38|26111.38|26111.08|26111.08|0
1655386930000|2022-06-16 13:42:10|26110.78|26110.78|26113.61|26113.61|26113.61|26113.61|26110.07|26110.07|0
1655386940000|2022-06-16 13:42:20|26113.01|26113.01|26113.31|26113.31|26113.31|26113.31|26113.01|26113.01|0
1655386950000|2022-06-16 13:42:30|26113.01|26113.01|26113.01|26113.01|26117.14|26117.14|26113.01|26113.01|0
1655386960000|2022-06-16 13:42:40|26102.4|26102.4|26097.96|26097.96|26102.4|26102.4|26097.96|26097.96|0
1655386970000|2022-06-16 13:42:50|26098.26|26098.26|26098.26|26098.26|26098.26|26098.26|26098.26|26098.26|0
1655386980000|2022-06-16 13:43:00|26108.87|26108.87|26108.87|26108.87|26108.87|26108.87|26108.87|26108.87|0
1655386990000|2022-06-16 13:43:10|26112.4|26112.4|26112.4|26112.4|26112.4|26112.4|26112.4|26112.4|0
1655387010000|2022-06-16 13:43:30|26108.87|26108.87|26101.8|26101.8|26108.87|26108.87|26101.8|26101.8|0
1655387020000|2022-06-16 13:43:40|26102.21|26102.21|26101.91|26101.91|26102.21|26102.21|26101.91|26101.91|0
1655387030000|2022-06-16 13:43:50|26098.37|26098.37|26101.91|26101.91|26101.91|26101.91|26094.84|26094.84|0
1655387040000|2022-06-16 13:44:00|26098.37|26098.37|26108.98|26108.98|26108.98|26108.98|26098.37|26098.37|0
1655387100000|2022-06-16 13:45:00|26109.28|26109.28|26109.28|26109.28|26109.28|26109.28|26109.28|26109.28|0
1655387110000|2022-06-16 13:45:10|26115.94|26115.94|26116.31|26116.31|26116.31|26116.31|26115.53|26115.53|0
1655387120000|2022-06-16 13:45:20|26116.61|26116.61|26127.52|26127.52|26127.52|26127.52|26116.61|26116.61|0
1655387130000|2022-06-16 13:45:30|26123.98|26123.98|26123.98|26123.98|26123.98|26123.98|26123.98|26123.98|0
1655387150000|2022-06-16 13:45:50|26127.52|26127.52|26134.58|26134.58|26134.58|26134.58|26127.52|26127.52|0
1655387170000|2022-06-16 13:46:10|26134.28|26134.28|26131.57|26131.57|26134.28|26134.28|26130.75|26130.75|0
1655387180000|2022-06-16 13:46:20|26124.5|26124.5|26124.5|26124.5|26124.5|26124.5|26120.96|26120.96|0
1655387190000|2022-06-16 13:46:30|26123.6|26123.6|26124.2|26124.2|26124.2|26124.2|26123.6|26123.6|0
1655387200000|2022-06-16 13:46:40|26120.66|26120.66|26131.68|26131.68|26131.68|26131.68|26120.66|26120.66|0
1655387210000|2022-06-16 13:46:50|26138.75|26138.75|26146.42|26146.42|26146.42|26146.42|26138.75|26138.75|0
1655387250000|2022-06-16 13:47:30|26151.46|26151.46|26151.46|26151.46|26151.46|26151.46|26151.46|26151.46|0
1655387260000|2022-06-16 13:47:40|26150.86|26150.86|26157.93|26157.93|26157.93|26157.93|26150.86|26150.86|0
1655387280000|2022-06-16 13:48:00|26150.86|26150.86|26146.91|26146.91|26153.98|26153.98|26146.91|26146.91|0
1655387300000|2022-06-16 13:48:20|26157.52|26157.52|26166.51|26166.51|26166.51|26166.51|26157.52|26157.52|0
1655387310000|2022-06-16 13:48:30|26166.21|26166.21|26180.95|26180.95|26180.95|26180.95|26166.21|26166.21|0
1655387320000|2022-06-16 13:48:40|26181.25|26181.25|26188.32|26188.32|26188.92|26188.92|26181.25|26181.25|0
1655387330000|2022-06-16 13:48:50|26181.25|26181.25|26181.55|26181.55|26181.85|26181.85|26181.25|26181.25|0
1655387340000|2022-06-16 13:49:00|26178.02|26178.02|26178.02|26178.02|26178.02|26178.02|26178.02|26178.02|0
1655387350000|2022-06-16 13:49:10|26181.55|26181.55|26188.21|26188.21|26188.21|26188.21|26178.02|26178.02|0
1655387390000|2022-06-16 13:49:50|26184.38|26184.38|26181.06|26181.06|26184.38|26184.38|26180.76|26180.76|0
1655387400000|2022-06-16 13:50:00|26177.53|26177.53|26167.22|26167.22|26181.36|26181.36|26167.22|26167.22|0
1655387420000|2022-06-16 13:50:20|26163.69|26163.69|26176.93|26176.93|26176.93|26176.93|26162.79|26162.79|0
1655387430000|2022-06-16 13:50:30|26173.39|26173.39|26173.69|26173.69|26173.69|26173.69|26173.39|26173.39|0
1655387440000|2022-06-16 13:50:40|26170.16|26170.16|26162.74|26162.74|26170.16|26170.16|26162.74|26162.74|0
1655387450000|2022-06-16 13:50:50|26169.81|26169.81|26169.81|26169.81|26169.81|26169.81|26169.81|26169.81|0
1655387460000|2022-06-16 13:51:00|26166.27|26166.27|26166.27|26166.27|26166.27|26166.27|26166.27|26166.27|0
1655387470000|2022-06-16 13:51:10|26173.34|26173.34|26180.41|26180.41|26180.41|26180.41|26173.34|26173.34|0
1655387490000|2022-06-16 13:51:30|26183.95|26183.95|26183.95|26183.95|26183.95|26183.95|26183.95|26183.95|0
1655387520000|2022-06-16 13:52:00|26180.41|26180.41|26173.34|26173.34|26180.41|26180.41|26169.81|26169.81|0
1655387530000|2022-06-16 13:52:10|26169.81|26169.81|26173.34|26173.34|26173.34|26173.34|26166.27|26166.27|0
1655387540000|2022-06-16 13:52:20|26176.88|26176.88|26173.34|26173.34|26176.88|26176.88|26173.34|26173.34|0
1655387550000|2022-06-16 13:52:30|26169.81|26169.81|26176.88|26176.88|26176.88|26176.88|26169.81|26169.81|0
1655387580000|2022-06-16 13:53:00|26187.48|26187.48|26187.48|26187.48|26187.48|26187.48|26187.48|26187.48|0
1655387590000|2022-06-16 13:53:10|26187.89|26187.89|26187.89|26187.89|26187.89|26187.89|26187.89|26187.89|0
1655387600000|2022-06-16 13:53:20|26188.49|26188.49|26188.49|26188.49|26188.49|26188.49|26188.49|26188.49|0
1655387630000|2022-06-16 13:53:50|26184.96|26184.96|26181.42|26181.42|26184.96|26184.96|26181.42|26181.42|0
1655387640000|2022-06-16 13:54:00|26180.22|26180.22|26187.29|26187.29|26187.29|26187.29|26180.22|26180.22|0
1655387650000|2022-06-16 13:54:10|26188.79|26188.79|26174.65|26174.65|26188.79|26188.79|26174.65|26174.65|0
1655387660000|2022-06-16 13:54:20|26178.19|26178.19|26177.59|26177.59|26178.19|26178.19|26177.59|26177.59|0
1655387670000|2022-06-16 13:54:30|26184.96|26184.96|26181.12|26181.12|26184.96|26184.96|26181.12|26181.12|0
1655387690000|2022-06-16 13:54:50|26184.66|26184.66|26184.66|26184.66|26184.66|26184.66|26184.66|26184.66|0
1655387700000|2022-06-16 13:55:00|26185.26|26185.26|26185.26|26185.26|26185.26|26185.26|26185.26|26185.26|0
1655387740000|2022-06-16 13:55:40|26174.65|26174.65|26160.51|26160.51|26174.65|26174.65|26160.51|26160.51|0
1655387750000|2022-06-16 13:55:50|26156.98|26156.98|26156.68|26156.68|26156.98|26156.98|26156.68|26156.68|0
1655387760000|2022-06-16 13:56:00|26149.61|26149.61|26153.14|26153.14|26156.68|26156.68|26149.61|26149.61|0
1655387770000|2022-06-16 13:56:10|26153.44|26153.44|26160.81|26160.81|26164.35|26164.35|26153.44|26153.44|0
1655387790000|2022-06-16 13:56:30|26164.35|26164.35|26164.35|26164.35|26164.35|26164.35|26164.35|26164.35|0
1655387820000|2022-06-16 13:57:00|26160.81|26160.81|26160.81|26160.81|26160.81|26160.81|26160.81|26160.81|0
1655387830000|2022-06-16 13:57:10|26157.28|26157.28|26153.74|26153.74|26157.28|26157.28|26153.74|26153.74|0
1655387850000|2022-06-16 13:57:30|26150.21|26150.21|26153.74|26153.74|26153.74|26153.74|26150.21|26150.21|0
1655387860000|2022-06-16 13:57:40|26157.28|26157.28|26157.28|26157.28|26157.28|26157.28|26157.28|26157.28|0
1655387870000|2022-06-16 13:57:50|26146.67|26146.67|26146.67|26146.67|26146.67|26146.67|26146.67|26146.67|0
1655387880000|2022-06-16 13:58:00|26150.21|26150.21|26146.67|26146.67|26153.74|26153.74|26146.67|26146.67|0
1655387890000|2022-06-16 13:58:10|26150.21|26150.21|26146.67|26146.67|26150.21|26150.21|26146.67|26146.67|0
1655387900000|2022-06-16 13:58:20|26150.21|26150.21|26150.21|26150.21|26150.21|26150.21|26150.21|26150.21|0
1655387910000|2022-06-16 13:58:30|26160.81|26160.81|26150.21|26150.21|26160.81|26160.81|26150.21|26150.21|0
1655387920000|2022-06-16 13:58:40|26153.74|26153.74|26174.65|26174.65|26174.65|26174.65|26153.74|26153.74|0
1655387930000|2022-06-16 13:58:50|26178.19|26178.19|26171.12|26171.12|26178.19|26178.19|26167.58|26167.58|0
1655387940000|2022-06-16 13:59:00|26174.65|26174.65|26174.65|26174.65|26174.65|26174.65|26174.65|26174.65|0
1655387950000|2022-06-16 13:59:10|26175.47|26175.47|26179.01|26179.01|26179.01|26179.01|26175.47|26175.47|0
1655387960000|2022-06-16 13:59:20|26186.08|26186.08|26193.45|26193.45|26193.45|26193.45|26186.08|26186.08|0
1655387970000|2022-06-16 13:59:30|26175.77|26175.77|26179.31|26179.31|26182.84|26182.84|26175.77|26175.77|0
1655387980000|2022-06-16 13:59:40|26175.77|26175.77|26175.47|26175.47|26179.01|26179.01|26175.47|26175.47|0
1655387990000|2022-06-16 13:59:50|26171.94|26171.94|26171.94|26171.94|26171.94|26171.94|26171.94|26171.94|0
1655388000000|2022-06-16 14:00:00|26171.34|26171.34|26173.37|26173.37|26174.87|26174.87|26171.34|26171.34|0
1655388010000|2022-06-16 14:00:10|26166.3|26166.3|26158.16|26158.16|26166.3|26166.3|26157.86|26157.86|0
1655388020000|2022-06-16 14:00:20|26151.09|26151.09|26151.09|26151.09|26151.09|26151.09|26151.09|26151.09|0
1655388030000|2022-06-16 14:00:30|26158.16|26158.16|26151.39|26151.39|26158.16|26158.16|26151.09|26151.09|0
1655388060000|2022-06-16 14:01:00|26147.86|26147.86|26151.39|26151.39|26154.93|26154.93|26147.86|26147.86|0
1655388080000|2022-06-16 14:01:20|26154.93|26154.93|26162|26162|26162|26162|26154.93|26154.93|0
1655388090000|2022-06-16 14:01:30|26176.13|26176.13|26183.2|26183.2|26183.2|26183.2|26176.13|26176.13|0
1655388100000|2022-06-16 14:01:40|26172.6|26172.6|26172.6|26172.6|26172.6|26172.6|26172.6|26172.6|0
1655388110000|2022-06-16 14:01:50|26186.74|26186.74|26190.27|26190.27|26190.27|26190.27|26186.74|26186.74|0
1655388120000|2022-06-16 14:02:00|26193.81|26193.81|26193.81|26193.81|26193.81|26193.81|26193.81|26193.81|0
1655388130000|2022-06-16 14:02:10|26183.2|26183.2|26186.74|26186.74|26186.74|26186.74|26183.2|26183.2|0
1655388140000|2022-06-16 14:02:20|26179.67|26179.67|26184.11|26184.11|26184.11|26184.11|26176.13|26176.13|0
1655388150000|2022-06-16 14:02:30|26187.64|26187.64|26187.64|26187.64|26187.64|26187.64|26187.64|26187.64|0
1655388170000|2022-06-16 14:02:50|26173.5|26173.5|26165.53|26165.53|26173.5|26173.5|26165.53|26165.53|0
1655388180000|2022-06-16 14:03:00|26154.93|26154.93|26158.46|26158.46|26158.46|26158.46|26154.93|26154.93|0
1655388190000|2022-06-16 14:03:10|26162|26162|26165.53|26165.53|26165.53|26165.53|26162|26162|0
1655388200000|2022-06-16 14:03:20|26176.13|26176.13|26176.13|26176.13|26176.13|26176.13|26176.13|26176.13|0
1655388210000|2022-06-16 14:03:30|26172.6|26172.6|26172.6|26172.6|26172.6|26172.6|26172.6|26172.6|0
1655388240000|2022-06-16 14:04:00|26176.13|26176.13|26177.56|26177.56|26177.56|26177.56|26176.13|26176.13|0
1655388250000|2022-06-16 14:04:10|26174.02|26174.02|26170.49|26170.49|26174.02|26174.02|26170.49|26170.49|0
1655388260000|2022-06-16 14:04:20|26166.95|26166.95|26163.42|26163.42|26166.95|26166.95|26163.42|26163.42|0
1655388280000|2022-06-16 14:04:40|26159.88|26159.88|26163.61|26163.61|26163.61|26163.61|26159.88|26159.88|0
1655388290000|2022-06-16 14:04:50|26163.91|26163.91|26170.98|26170.98|26174.51|26174.51|26163.91|26163.91|0
1655388300000|2022-06-16 14:05:00|26170.68|26170.68|26167.14|26167.14|26170.68|26170.68|26167.14|26167.14|0
1655388310000|2022-06-16 14:05:10|26167.02|26167.02|26163.49|26163.49|26167.02|26167.02|26159.95|26159.95|0
1655388320000|2022-06-16 14:05:20|26163.19|26163.19|26155.81|26155.81|26163.19|26163.19|26155.81|26155.81|0
1655388330000|2022-06-16 14:05:30|26156.22|26156.22|26159.76|26159.76|26159.76|26159.76|26156.22|26156.22|0
1655388360000|2022-06-16 14:06:00|26163.29|26163.29|26160.06|26160.06|26163.29|26163.29|26156.22|26156.22|0
1655388380000|2022-06-16 14:06:20|26167.13|26167.13|26167.13|26167.13|26167.13|26167.13|26167.13|26167.13|0
1655388390000|2022-06-16 14:06:30|26163.6|26163.6|26163.6|26163.6|26163.6|26163.6|26163.6|26163.6|0
1655388400000|2022-06-16 14:06:40|26160.06|26160.06|26160.42|26160.42|26160.42|26160.42|26160.06|26160.06|0
1655388410000|2022-06-16 14:06:50|26156.89|26156.89|26160.42|26160.42|26160.42|26160.42|26156.89|26156.89|0
1655388420000|2022-06-16 14:07:00|26160.01|26160.01|26160.01|26160.01|26160.01|26160.01|26160.01|26160.01|0
1655388430000|2022-06-16 14:07:10|26156.48|26156.48|26160.01|26160.01|26167.08|26167.08|26152.94|26152.94|0
1655388440000|2022-06-16 14:07:20|26163.55|26163.55|26163.55|26163.55|26163.55|26163.55|26163.55|26163.55|0
1655388450000|2022-06-16 14:07:30|26160.01|26160.01|26160.01|26160.01|26160.01|26160.01|26160.01|26160.01|0
1655388460000|2022-06-16 14:07:40|26160.62|26160.62|26161.04|26161.04|26164.57|26164.57|26157.08|26157.08|0
1655388490000|2022-06-16 14:08:10|26160.74|26160.74|26153.67|26153.67|26160.74|26160.74|26153.67|26153.67|0
1655388500000|2022-06-16 14:08:20|26157.2|26157.2|26157.2|26157.2|26157.2|26157.2|26157.2|26157.2|0
1655388510000|2022-06-16 14:08:30|26153.67|26153.67|26153.97|26153.97|26153.97|26153.97|26150.13|26150.13|0
1655388530000|2022-06-16 14:08:50|26150.44|26150.44|26150.44|26150.44|26150.44|26150.44|26150.44|26150.44|0
1655388540000|2022-06-16 14:09:00|26157.51|26157.51|26164.57|26164.57|26164.57|26164.57|26157.51|26157.51|0
1655388550000|2022-06-16 14:09:10|26157.51|26157.51|26157.51|26157.51|26157.51|26157.51|26150.13|26150.13|0
1655388560000|2022-06-16 14:09:20|26157.81|26157.81|26158.41|26158.41|26158.41|26158.41|26157.81|26157.81|0
1655388570000|2022-06-16 14:09:30|26165.48|26165.48|26165.84|26165.84|26165.84|26165.84|26165.48|26165.48|0
1655388580000|2022-06-16 14:09:40|26169.37|26169.37|26172.91|26172.91|26172.91|26172.91|26169.37|26169.37|0
1655388600000|2022-06-16 14:10:00|26169.37|26169.37|26169.37|26169.37|26169.37|26169.37|26169.37|26169.37|0
1655388610000|2022-06-16 14:10:10|26165.84|26165.84|26158.65|26158.65|26165.84|26165.84|26158.65|26158.65|0
1655388620000|2022-06-16 14:10:20|26157.45|26157.45|26156.96|26156.96|26157.45|26157.45|26156.96|26156.96|0
1655388630000|2022-06-16 14:10:30|26146.36|26146.36|26160.5|26160.5|26160.5|26160.5|26146.36|26146.36|0
1655388640000|2022-06-16 14:10:40|26164.03|26164.03|26167.57|26167.57|26171.1|26171.1|26164.03|26164.03|0
1655388650000|2022-06-16 14:10:50|26164.03|26164.03|26164.03|26164.03|26164.03|26164.03|26164.03|26164.03|0
1655388660000|2022-06-16 14:11:00|26160.5|26160.5|26164.03|26164.03|26164.03|26164.03|26160.5|26160.5|0
1655388670000|2022-06-16 14:11:10|26164.27|26164.27|26156.6|26156.6|26164.27|26164.27|26156.6|26156.6|0
1655388680000|2022-06-16 14:11:20|26153.06|26153.06|26153.06|26153.06|26153.06|26153.06|26153.06|26153.06|0
1655388740000|2022-06-16 14:12:20|26163.67|26163.67|26163.67|26163.67|26163.67|26163.67|26163.67|26163.67|0
1655388750000|2022-06-16 14:12:30|26167.2|26167.2|26170.74|26170.74|26170.74|26170.74|26167.2|26167.2|0
1655388760000|2022-06-16 14:12:40|26174.27|26174.27|26174.27|26174.27|26174.27|26174.27|26174.27|26174.27|0
1655388780000|2022-06-16 14:13:00|26174.4|26174.4|26173.99|26173.99|26174.4|26174.4|26173.99|26173.99|0
1655388790000|2022-06-16 14:13:10|26174.89|26174.89|26186.09|26186.09|26186.09|26186.09|26174.59|26174.59|0
1655388800000|2022-06-16 14:13:20|26189.63|26189.63|26189.33|26189.33|26189.63|26189.63|26189.33|26189.33|0
1655388810000|2022-06-16 14:13:30|26185.79|26185.79|26186.39|26186.39|26186.39|26186.39|26185.79|26185.79|0
1655388820000|2022-06-16 14:13:40|26186.69|26186.69|26186.69|26186.69|26186.69|26186.69|26186.69|26186.69|0
1655388830000|2022-06-16 14:13:50|26179.62|26179.62|26179.62|26179.62|26179.62|26179.62|26179.62|26179.62|0
1655388840000|2022-06-16 14:14:00|26186.69|26186.69|26186.69|26186.69|26186.69|26186.69|26186.69|26186.69|0
1655388850000|2022-06-16 14:14:10|26190.23|26190.23|26193.76|26193.76|26193.76|26193.76|26190.23|26190.23|0
1655388860000|2022-06-16 14:14:20|26190.23|26190.23|26190.64|26190.64|26197.3|26197.3|26190.23|26190.23|0
1655388870000|2022-06-16 14:14:30|26183.57|26183.57|26183.57|26183.57|26183.57|26183.57|26183.57|26183.57|0
1655388890000|2022-06-16 14:14:50|26183.81|26183.81|26184.22|26184.22|26184.22|26184.22|26183.81|26183.81|0
1655388900000|2022-06-16 14:15:00|26183.92|26183.92|26180.99|26180.99|26183.92|26183.92|26180.99|26180.99|0
1655388910000|2022-06-16 14:15:10|26184.52|26184.52|26184.52|26184.52|26184.52|26184.52|26184.52|26184.52|0
1655388920000|2022-06-16 14:15:20|26177.45|26177.45|26177.45|26177.45|26177.45|26177.45|26177.45|26177.45|0
1655388930000|2022-06-16 14:15:30|26173.92|26173.92|26170.38|26170.38|26173.92|26173.92|26170.38|26170.38|0
1655388950000|2022-06-16 14:15:50|26180.99|26180.99|26180.99|26180.99|26180.99|26180.99|26180.99|26180.99|0
1655388960000|2022-06-16 14:16:00|26184.52|26184.52|26184.52|26184.52|26184.52|26184.52|26184.52|26184.52|0
1655388970000|2022-06-16 14:16:10|26184.22|26184.22|26176.85|26176.85|26184.22|26184.22|26176.85|26176.85|0
1655388980000|2022-06-16 14:16:20|26173.31|26173.31|26169.78|26169.78|26173.31|26173.31|26169.78|26169.78|0
1655389010000|2022-06-16 14:16:50|26176.85|26176.85|26176.85|26176.85|26176.85|26176.85|26176.85|26176.85|0
1655389020000|2022-06-16 14:17:00|26173.31|26173.31|26173.01|26173.01|26173.31|26173.31|26173.01|26173.01|0
1655389030000|2022-06-16 14:17:10|26176.55|26176.55|26176.55|26176.55|26176.55|26176.55|26176.55|26176.55|0
1655389040000|2022-06-16 14:17:20|26190.69|26190.69|26190.69|26190.69|26190.69|26190.69|26190.69|26190.69|0
1655389050000|2022-06-16 14:17:30|26180.08|26180.08|26180.08|26180.08|26180.08|26180.08|26180.08|26180.08|0
1655389070000|2022-06-16 14:17:50|26176.55|26176.55|26176.55|26176.55|26176.55|26176.55|26176.55|26176.55|0
1655389090000|2022-06-16 14:18:10|26173.01|26173.01|26169.48|26169.48|26173.01|26173.01|26169.48|26169.48|0
1655389100000|2022-06-16 14:18:20|26173.01|26173.01|26165.94|26165.94|26173.01|26173.01|26165.94|26165.94|0
1655389120000|2022-06-16 14:18:40|26165.34|26165.34|26164.39|26164.39|26165.34|26165.34|26164.39|26164.39|0
1655389130000|2022-06-16 14:18:50|26164.09|26164.09|26164.09|26164.09|26164.09|26164.09|26164.09|26164.09|0
1655389160000|2022-06-16 14:19:20|26146.42|26146.42|26142.88|26142.88|26149.95|26149.95|26142.88|26142.88|0
1655389170000|2022-06-16 14:19:30|26139.35|26139.35|26139.35|26139.35|26139.35|26139.35|26139.35|26139.35|0
1655389180000|2022-06-16 14:19:40|26134.99|26134.99|26120.55|26120.55|26134.99|26134.99|26120.55|26120.55|0
1655389190000|2022-06-16 14:19:50|26127.62|26127.62|26127.62|26127.62|26127.62|26127.62|26127.62|26127.62|0
1655389210000|2022-06-16 14:20:10|26131.16|26131.16|26127.62|26127.62|26131.16|26131.16|26127.62|26127.62|0
1655389230000|2022-06-16 14:20:30|26131.16|26131.16|26130.75|26130.75|26131.16|26131.16|26130.75|26130.75|0
1655389240000|2022-06-16 14:20:40|26134.28|26134.28|26141.35|26141.35|26141.35|26141.35|26134.28|26134.28|0
1655389280000|2022-06-16 14:21:20|26141.95|26141.95|26146.39|26146.39|26146.39|26146.39|26141.95|26141.95|0
1655389290000|2022-06-16 14:21:30|26149.92|26149.92|26149.92|26149.92|26149.92|26149.92|26149.92|26149.92|0
1655389300000|2022-06-16 14:21:40|26150.22|26150.22|26157.29|26157.29|26157.29|26157.29|26150.22|26150.22|0
1655389310000|2022-06-16 14:21:50|26160.83|26160.83|26153.76|26153.76|26160.83|26160.83|26150.22|26150.22|0
1655389320000|2022-06-16 14:22:00|26157.29|26157.29|26160.83|26160.83|26160.83|26160.83|26157.29|26157.29|0
1655389330000|2022-06-16 14:22:10|26164.36|26164.36|26165.43|26165.43|26165.43|26165.43|26164.36|26164.36|0
1655389340000|2022-06-16 14:22:20|26172.49|26172.49|26173.1|26173.1|26173.1|26173.1|26172.49|26172.49|0
1655389350000|2022-06-16 14:22:30|26172.8|26172.8|26172.8|26172.8|26172.8|26172.8|26169.26|26169.26|0
1655389370000|2022-06-16 14:22:50|26173.21|26173.21|26173.21|26173.21|26173.21|26173.21|26173.21|26173.21|0
1655389380000|2022-06-16 14:23:00|26172.8|26172.8|26181.3|26181.3|26181.3|26181.3|26172.8|26172.8|0
1655389400000|2022-06-16 14:23:20|26188.37|26188.37|26184.83|26184.83|26188.37|26188.37|26184.83|26184.83|0
1655389420000|2022-06-16 14:23:40|26188.37|26188.37|26188.37|26188.37|26188.37|26188.37|26188.37|26188.37|0
1655389440000|2022-06-16 14:24:00|26188.97|26188.97|26199.87|26199.87|26199.87|26199.87|26188.97|26188.97|0
1655389450000|2022-06-16 14:24:10|26196.34|26196.34|26196.34|26196.34|26196.34|26196.34|26196.34|26196.34|0
1655389470000|2022-06-16 14:24:30|26192.8|26192.8|26192.8|26192.8|26192.8|26192.8|26192.8|26192.8|0
1655389500000|2022-06-16 14:25:00|26192.92|26192.92|26192.92|26192.92|26192.92|26192.92|26192.92|26192.92|0
1655389520000|2022-06-16 14:25:20|26199.99|26199.99|26203.53|26203.53|26203.53|26203.53|26199.99|26199.99|0
1655389530000|2022-06-16 14:25:30|26214.13|26214.13|26214.13|26214.13|26214.13|26214.13|26214.13|26214.13|0
1655389540000|2022-06-16 14:25:40|26214.54|26214.54|26215.75|26215.75|26215.75|26215.75|26214.54|26214.54|0
1655389560000|2022-06-16 14:26:00|26222.81|26222.81|26215.44|26215.44|26222.81|26222.81|26215.44|26215.44|0
1655389570000|2022-06-16 14:26:10|26215.75|26215.75|26212.21|26212.21|26215.75|26215.75|26212.21|26212.21|0
1655389580000|2022-06-16 14:26:20|26208.68|26208.68|26208.68|26208.68|26208.68|26208.68|26208.68|26208.68|0
1655389590000|2022-06-16 14:26:30|26212.21|26212.21|26212.21|26212.21|26212.21|26212.21|26212.21|26212.21|0
1655389610000|2022-06-16 14:26:50|26208.68|26208.68|26208.68|26208.68|26208.68|26208.68|26208.68|26208.68|0
1655389620000|2022-06-16 14:27:00|26215.75|26215.75|26224.02|26224.02|26226.95|26226.95|26215.75|26215.75|0
1655389630000|2022-06-16 14:27:10|26238.16|26238.16|26233.72|26233.72|26241.69|26241.69|26230.19|26230.19|0
1655389640000|2022-06-16 14:27:20|26240.79|26240.79|26240.79|26240.79|26240.79|26240.79|26240.79|26240.79|0
1655389660000|2022-06-16 14:27:40|26237.25|26237.25|26233.72|26233.72|26237.25|26237.25|26233.72|26233.72|0
1655389670000|2022-06-16 14:27:50|26237.25|26237.25|26240.79|26240.79|26240.79|26240.79|26237.25|26237.25|0
1655389700000|2022-06-16 14:28:20|26240.49|26240.49|26251.09|26251.09|26251.09|26251.09|26240.49|26240.49|0
1655389710000|2022-06-16 14:28:30|26254.63|26254.63|26251.09|26251.09|26254.63|26254.63|26251.09|26251.09|0
1655389720000|2022-06-16 14:28:40|26247.56|26247.56|26244.02|26244.02|26247.56|26247.56|26244.02|26244.02|0
1655389740000|2022-06-16 14:29:00|26247.56|26247.56|26247.86|26247.86|26251.39|26251.39|26247.56|26247.56|0
1655389750000|2022-06-16 14:29:10|26247.26|26247.26|26247.56|26247.56|26247.56|26247.56|26247.26|26247.26|0
1655389770000|2022-06-16 14:29:30|26251.09|26251.09|26251.09|26251.09|26251.09|26251.09|26251.09|26251.09|0
1655389790000|2022-06-16 14:29:50|26251.5|26251.5|26251.5|26251.5|26251.5|26251.5|26251.5|26251.5|0
1655389800000|2022-06-16 14:30:00|26247.97|26247.97|26262.11|26262.11|26262.11|26262.11|26247.97|26247.97|0
1655389810000|2022-06-16 14:30:10|26258.57|26258.57|26250.78|26250.78|26258.57|26258.57|26244.43|26244.43|0
1655389820000|2022-06-16 14:30:20|26251.08|26251.08|26247.55|26247.55|26251.08|26251.08|26247.55|26247.55|0
1655389830000|2022-06-16 14:30:30|26247.25|26247.25|26240.18|26240.18|26247.25|26247.25|26236.64|26236.64|0
1655389840000|2022-06-16 14:30:40|26243.71|26243.71|26243.71|26243.71|26243.71|26243.71|26243.71|26243.71|0
1655389870000|2022-06-16 14:31:10|26244.01|26244.01|26244.01|26244.01|26244.01|26244.01|26244.01|26244.01|0
1655389880000|2022-06-16 14:31:20|26226.34|26226.34|26233.41|26233.41|26233.41|26233.41|26226.34|26226.34|0
1655389900000|2022-06-16 14:31:40|26233.71|26233.71|26234.01|26234.01|26234.01|26234.01|26233.71|26233.71|0
1655389910000|2022-06-16 14:31:50|26244.61|26244.61|26239.28|26239.28|26244.61|26244.61|26239.28|26239.28|0
1655389920000|2022-06-16 14:32:00|26235.74|26235.74|26232.21|26232.21|26235.74|26235.74|26232.21|26232.21|0
1655389930000|2022-06-16 14:32:10|26231.96|26231.96|26235.5|26235.5|26235.5|26235.5|26231.96|26231.96|0
1655389950000|2022-06-16 14:32:30|26228.43|26228.43|26228.43|26228.43|26228.43|26228.43|26228.43|26228.43|0
1655389960000|2022-06-16 14:32:40|26231.96|26231.96|26231.96|26231.96|26231.96|26231.96|26231.96|26231.96|0
1655389970000|2022-06-16 14:32:50|26235.5|26235.5|26239.33|26239.33|26239.33|26239.33|26235.5|26235.5|0
1655389990000|2022-06-16 14:33:10|26239.94|26239.94|26250.54|26250.54|26250.54|26250.54|26239.94|26239.94|0
1655390010000|2022-06-16 14:33:30|26250.84|26250.84|26254.38|26254.38|26254.38|26254.38|26250.84|26250.84|0
1655390030000|2022-06-16 14:33:50|26257.91|26257.91|26257.91|26257.91|26257.91|26257.91|26257.91|26257.91|0
1655390050000|2022-06-16 14:34:10|26258.51|26258.51|26258.51|26258.51|26258.51|26258.51|26258.51|26258.51|0
1655390070000|2022-06-16 14:34:30|26265.58|26265.58|26258.51|26258.51|26265.58|26265.58|26258.51|26258.51|0
1655390090000|2022-06-16 14:34:50|26254.98|26254.98|26254.98|26254.98|26254.98|26254.98|26254.98|26254.98|0
1655390100000|2022-06-16 14:35:00|26251.44|26251.44|26250.84|26250.84|26251.44|26251.44|26250.84|26250.84|0
1655390110000|2022-06-16 14:35:10|26236.7|26236.7|26240.24|26240.24|26240.24|26240.24|26236.7|26236.7|0
1655390120000|2022-06-16 14:35:20|26236.7|26236.7|26236.7|26236.7|26236.7|26236.7|26236.7|26236.7|0
1655390130000|2022-06-16 14:35:30|26243.77|26243.77|26240.24|26240.24|26243.77|26243.77|26236.7|26236.7|0
1655390140000|2022-06-16 14:35:40|26243.77|26243.77|26247.31|26247.31|26247.31|26247.31|26243.77|26243.77|0
1655390150000|2022-06-16 14:35:50|26247.01|26247.01|26246.7|26246.7|26247.01|26247.01|26246.7|26246.7|0
1655390160000|2022-06-16 14:36:00|26221.96|26221.96|26225.5|26225.5|26232.57|26232.57|26221.96|26221.96|0
1655390170000|2022-06-16 14:36:10|26229.03|26229.03|26236.1|26236.1|26236.1|26236.1|26229.03|26229.03|0
1655390180000|2022-06-16 14:36:20|26239.63|26239.63|26239.63|26239.63|26239.63|26239.63|26239.63|26239.63|0
1655390190000|2022-06-16 14:36:30|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|0
1655390200000|2022-06-16 14:36:40|26246.7|26246.7|26246.7|26246.7|26246.7|26246.7|26246.7|26246.7|0
1655390210000|2022-06-16 14:36:50|26243.17|26243.17|26243.17|26243.17|26246.7|26246.7|26243.17|26243.17|0
1655390220000|2022-06-16 14:37:00|26239.63|26239.63|26243.17|26243.17|26246.7|26246.7|26239.63|26239.63|0
1655390230000|2022-06-16 14:37:10|26246.7|26246.7|26246.7|26246.7|26246.7|26246.7|26246.7|26246.7|0
1655390240000|2022-06-16 14:37:20|26243.17|26243.17|26243.17|26243.17|26243.17|26243.17|26243.17|26243.17|0
1655390260000|2022-06-16 14:37:40|26253.77|26253.77|26253.77|26253.77|26253.77|26253.77|26253.77|26253.77|0
1655390270000|2022-06-16 14:37:50|26250.24|26250.24|26246.7|26246.7|26250.24|26250.24|26246.7|26246.7|0
1655390280000|2022-06-16 14:38:00|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|0
1655390290000|2022-06-16 14:38:10|26243.17|26243.17|26246.7|26246.7|26246.7|26246.7|26243.17|26243.17|0
1655390300000|2022-06-16 14:38:20|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|26250.24|0
1655390310000|2022-06-16 14:38:30|26257.31|26257.31|26246.7|26246.7|26257.31|26257.31|26246.7|26246.7|0
1655390320000|2022-06-16 14:38:40|26253.77|26253.77|26250.24|26250.24|26253.77|26253.77|26250.24|26250.24|0
1655390330000|2022-06-16 14:38:50|26246.7|26246.7|26253.17|26253.17|26257.31|26257.31|26246.7|26246.7|0
1655390340000|2022-06-16 14:39:00|26253.77|26253.77|26250.24|26250.24|26257.31|26257.31|26246.7|26246.7|0
1655390350000|2022-06-16 14:39:10|26245.5|26245.5|26241.97|26241.97|26245.5|26245.5|26241.97|26241.97|0
1655390360000|2022-06-16 14:39:20|26238.43|26238.43|26241.97|26241.97|26241.97|26241.97|26238.43|26238.43|0
1655390370000|2022-06-16 14:39:30|26245.5|26245.5|26256.11|26256.11|26256.11|26256.11|26241.97|26241.97|0
1655390380000|2022-06-16 14:39:40|26252.57|26252.57|26256.11|26256.11|26256.11|26256.11|26252.57|26252.57|0
1655390390000|2022-06-16 14:39:50|26249.04|26249.04|26241.97|26241.97|26249.04|26249.04|26241.97|26241.97|0
1655390400000|2022-06-16 14:40:00|26249.04|26249.04|26234.9|26234.9|26249.04|26249.04|26234.9|26234.9|0
1655390410000|2022-06-16 14:40:10|26238.43|26238.43|26238.02|26238.02|26238.43|26238.43|26234.49|26234.49|0
1655390430000|2022-06-16 14:40:30|26241.56|26241.56|26241.56|26241.56|26241.56|26241.56|26241.56|26241.56|0
1655390450000|2022-06-16 14:40:50|26238.02|26238.02|26238.02|26238.02|26238.02|26238.02|26238.02|26238.02|0
1655390460000|2022-06-16 14:41:00|26237.42|26237.42|26227.23|26227.23|26237.42|26237.42|26227.23|26227.23|0
1655390470000|2022-06-16 14:41:10|26230.76|26230.76|26244.9|26244.9|26244.9|26244.9|26230.76|26230.76|0
1655390480000|2022-06-16 14:41:20|26237.83|26237.83|26237.83|26237.83|26237.83|26237.83|26237.83|26237.83|0
1655390490000|2022-06-16 14:41:30|26237.23|26237.23|26233.7|26233.7|26237.23|26237.23|26233.7|26233.7|0
1655390500000|2022-06-16 14:41:40|26233.1|26233.1|26233.1|26233.1|26233.1|26233.1|26233.1|26233.1|0
1655390510000|2022-06-16 14:41:50|26236.63|26236.63|26229.56|26229.56|26236.63|26236.63|26229.56|26229.56|0
1655390520000|2022-06-16 14:42:00|26229.26|26229.26|26216.02|26216.02|26230.16|26230.16|26216.02|26216.02|0
1655390530000|2022-06-16 14:42:10|26212.49|26212.49|26216.02|26216.02|26216.02|26216.02|26212.49|26212.49|0
1655390540000|2022-06-16 14:42:20|26219.56|26219.56|26219.56|26219.56|26219.56|26219.56|26219.56|26219.56|0
1655390550000|2022-06-16 14:42:30|26216.02|26216.02|26216.02|26216.02|26219.56|26219.56|26216.02|26216.02|0
1655390560000|2022-06-16 14:42:40|26212.49|26212.49|26208.95|26208.95|26212.49|26212.49|26208.95|26208.95|0
1655390570000|2022-06-16 14:42:50|26212.49|26212.49|26212.19|26212.19|26216.02|26216.02|26212.19|26212.19|0
1655390590000|2022-06-16 14:43:10|26211.89|26211.89|26215.42|26215.42|26215.42|26215.42|26211.89|26211.89|0
1655390600000|2022-06-16 14:43:20|26218.96|26218.96|26218.96|26218.96|26218.96|26218.96|26218.96|26218.96|0
1655390610000|2022-06-16 14:43:30|26219.26|26219.26|26219.26|26219.26|26219.26|26219.26|26219.26|26219.26|0
1655390620000|2022-06-16 14:43:40|26215.72|26215.72|26201.58|26201.58|26215.72|26215.72|26201.58|26201.58|0
1655390640000|2022-06-16 14:44:00|26198.05|26198.05|26205.12|26205.12|26205.12|26205.12|26198.05|26198.05|0
1655390650000|2022-06-16 14:44:10|26208.65|26208.65|26208.65|26208.65|26208.65|26208.65|26208.65|26208.65|0
1655390660000|2022-06-16 14:44:20|26212.19|26212.19|26208.65|26208.65|26212.19|26212.19|26208.65|26208.65|0
1655390690000|2022-06-16 14:44:50|26215.72|26215.72|26215.72|26215.72|26215.72|26215.72|26215.72|26215.72|0
1655390710000|2022-06-16 14:45:10|26215.42|26215.42|26204.94|26204.94|26215.42|26215.42|26204.82|26204.82|0
1655390720000|2022-06-16 14:45:20|26197.87|26197.87|26187.51|26187.51|26198.11|26198.11|26187.51|26187.51|0
1655390730000|2022-06-16 14:45:30|26191.04|26191.04|26191.04|26191.04|26191.04|26191.04|26191.04|26191.04|0
1655390740000|2022-06-16 14:45:40|26194.57|26194.57|26194.57|26194.57|26194.57|26194.57|26194.57|26194.57|0
1655390750000|2022-06-16 14:45:50|26191.04|26191.04|26186.9|26186.9|26191.04|26191.04|26186.9|26186.9|0
1655390760000|2022-06-16 14:46:00|26183.37|26183.37|26183.37|26183.37|26183.37|26183.37|26183.37|26183.37|0
1655390770000|2022-06-16 14:46:10|26179.83|26179.83|26179.83|26179.83|26179.83|26179.83|26179.83|26179.83|0
1655390780000|2022-06-16 14:46:20|26176.3|26176.3|26176.3|26176.3|26176.3|26176.3|26176.3|26176.3|0
1655390800000|2022-06-16 14:46:40|26179.83|26179.83|26176|26176|26179.83|26179.83|26176|26176|0
1655390820000|2022-06-16 14:47:00|26179.53|26179.53|26182.71|26182.71|26182.71|26182.71|26178.87|26178.87|0
1655390830000|2022-06-16 14:47:10|26182.83|26182.83|26182.83|26182.83|26182.83|26182.83|26182.83|26182.83|0
1655390840000|2022-06-16 14:47:20|26189.9|26189.9|26189.9|26189.9|26189.9|26189.9|26189.9|26189.9|0
1655390850000|2022-06-16 14:47:30|26189.6|26189.6|26182.53|26182.53|26196.67|26196.67|26182.53|26182.53|0
1655390860000|2022-06-16 14:47:40|26193.13|26193.13|26193.13|26193.13|26193.13|26193.13|26193.13|26193.13|0
1655390870000|2022-06-16 14:47:50|26196.97|26196.97|26196.97|26196.97|26196.97|26196.97|26196.97|26196.97|0
1655390880000|2022-06-16 14:48:00|26197.27|26197.27|26197.27|26197.27|26197.27|26197.27|26197.27|26197.27|0
1655390910000|2022-06-16 14:48:30|26197.39|26197.39|26197.39|26197.39|26197.39|26197.39|26197.39|26197.39|0
1655390940000|2022-06-16 14:49:00|26200.92|26200.92|26200.92|26200.92|26200.92|26200.92|26200.92|26200.92|0
1655390960000|2022-06-16 14:49:20|26207.99|26207.99|26202.96|26202.96|26207.99|26207.99|26202.96|26202.96|0
1655390980000|2022-06-16 14:49:40|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|26206.79|0
1655390990000|2022-06-16 14:49:50|26199.72|26199.72|26199.72|26199.72|26199.72|26199.72|26199.72|26199.72|0
1655391000000|2022-06-16 14:50:00|26200.02|26200.02|26196.49|26196.49|26200.02|26200.02|26196.49|26196.49|0
1655391010000|2022-06-16 14:50:10|26203.56|26203.56|26211.23|26211.23|26211.23|26211.23|26203.56|26203.56|0
1655391020000|2022-06-16 14:50:20|26204.16|26204.16|26204.16|26204.16|26204.16|26204.16|26204.16|26204.16|0
1655391030000|2022-06-16 14:50:30|26200.62|26200.62|26197.09|26197.09|26200.62|26200.62|26197.09|26197.09|0
1655391050000|2022-06-16 14:50:50|26197.39|26197.39|26194.15|26194.15|26201.22|26201.22|26194.15|26194.15|0
1655391060000|2022-06-16 14:51:00|26193.74|26193.74|26193.74|26193.74|26193.74|26193.74|26193.74|26193.74|0
1655391080000|2022-06-16 14:51:20|26197.28|26197.28|26197.28|26197.28|26197.28|26197.28|26193.74|26193.74|0
1655391090000|2022-06-16 14:51:30|26193.74|26193.74|26179.6|26179.6|26193.74|26193.74|26179.6|26179.6|0
1655391110000|2022-06-16 14:51:50|26186.67|26186.67|26186.67|26186.67|26186.67|26186.67|26186.67|26186.67|0
1655391120000|2022-06-16 14:52:00|26183.14|26183.14|26183.14|26183.14|26186.67|26186.67|26183.14|26183.14|0
1655391130000|2022-06-16 14:52:10|26186.67|26186.67|26190.21|26190.21|26190.21|26190.21|26186.67|26186.67|0
1655391150000|2022-06-16 14:52:30|26200.81|26200.81|26197.28|26197.28|26200.81|26200.81|26193.74|26193.74|0
1655391170000|2022-06-16 14:52:50|26193.74|26193.74|26193.74|26193.74|26193.74|26193.74|26193.74|26193.74|0
1655391180000|2022-06-16 14:53:00|26200.81|26200.81|26190.51|26190.51|26201.11|26201.11|26190.51|26190.51|0
1655391190000|2022-06-16 14:53:10|26190.15|26190.15|26193.68|26193.68|26193.68|26193.68|26190.15|26190.15|0
1655391210000|2022-06-16 14:53:30|26193.98|26193.98|26190.45|26190.45|26193.98|26193.98|26190.45|26190.45|0
1655391220000|2022-06-16 14:53:40|26197.52|26197.52|26201.35|26201.35|26201.35|26201.35|26194.28|26194.28|0
1655391240000|2022-06-16 14:54:00|26194.28|26194.28|26194.28|26194.28|26194.28|26194.28|26183.68|26183.68|0
1655391250000|2022-06-16 14:54:10|26190.75|26190.75|26190.75|26190.75|26190.75|26190.75|26190.75|26190.75|0
1655391260000|2022-06-16 14:54:20|26194.28|26194.28|26201.35|26201.35|26201.35|26201.35|26194.28|26194.28|0
1655391270000|2022-06-16 14:54:30|26201.65|26201.65|26201.35|26201.35|26201.65|26201.65|26201.35|26201.35|0
1655391280000|2022-06-16 14:54:40|26204.89|26204.89|26204.89|26204.89|26204.89|26204.89|26204.89|26204.89|0
1655391290000|2022-06-16 14:54:50|26201.35|26201.35|26197.82|26197.82|26204.89|26204.89|26197.82|26197.82|0
1655391300000|2022-06-16 14:55:00|26198.12|26198.12|26208.72|26208.72|26208.72|26208.72|26198.12|26198.12|0
1655391310000|2022-06-16 14:55:10|26212.26|26212.26|26212.26|26212.26|26212.26|26212.26|26212.26|26212.26|0
1655391320000|2022-06-16 14:55:20|26201.65|26201.65|26205.19|26205.19|26205.19|26205.19|26191.05|26191.05|0
1655391330000|2022-06-16 14:55:30|26198.12|26198.12|26201.65|26201.65|26201.65|26201.65|26198.12|26198.12|0
1655391360000|2022-06-16 14:56:00|26198.12|26198.12|26194.58|26194.58|26198.12|26198.12|26194.58|26194.58|0
1655391370000|2022-06-16 14:56:10|26198.12|26198.12|26198.12|26198.12|26198.12|26198.12|26198.12|26198.12|0
1655391380000|2022-06-16 14:56:20|26201.65|26201.65|26201.65|26201.65|26201.65|26201.65|26201.65|26201.65|0
1655391390000|2022-06-16 14:56:30|26205.19|26205.19|26201.65|26201.65|26205.19|26205.19|26198.12|26198.12|0
1655391400000|2022-06-16 14:56:40|26208.72|26208.72|26212.26|26212.26|26212.26|26212.26|26208.72|26208.72|0
1655391410000|2022-06-16 14:56:50|26215.79|26215.79|26219.33|26219.33|26219.33|26219.33|26215.79|26215.79|0
1655391420000|2022-06-16 14:57:00|26219.74|26219.74|26213.08|26213.08|26220.15|26220.15|26209.54|26209.54|0
1655391430000|2022-06-16 14:57:10|26209.54|26209.54|26213.08|26213.08|26213.08|26213.08|26209.54|26209.54|0
1655391440000|2022-06-16 14:57:20|26216.61|26216.61|26217.21|26217.21|26217.21|26217.21|26213.08|26213.08|0
1655391460000|2022-06-16 14:57:40|26213.68|26213.68|26213.68|26213.68|26213.68|26213.68|26213.68|26213.68|0
1655391470000|2022-06-16 14:57:50|26210.14|26210.14|26213.68|26213.68|26213.68|26213.68|26210.14|26210.14|0
1655391480000|2022-06-16 14:58:00|26210.14|26210.14|26210.14|26210.14|26217.21|26217.21|26210.14|26210.14|0
1655391490000|2022-06-16 14:58:10|26217.21|26217.21|26220.75|26220.75|26220.75|26220.75|26213.68|26213.68|0
1655391500000|2022-06-16 14:58:20|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|26217.21|0
1655391510000|2022-06-16 14:58:30|26216.91|26216.91|26216.79|26216.79|26216.91|26216.91|26216.79|26216.79|0
1655391520000|2022-06-16 14:58:40|26220.33|26220.33|26223.86|26223.86|26223.86|26223.86|26220.33|26220.33|0
1655391530000|2022-06-16 14:58:50|26220.33|26220.33|26227.4|26227.4|26227.4|26227.4|26220.33|26220.33|0
1655391540000|2022-06-16 14:59:00|26234.47|26234.47|26231.23|26231.23|26234.77|26234.77|26231.23|26231.23|0
1655391550000|2022-06-16 14:59:10|26220.63|26220.63|26216.49|26216.49|26220.63|26220.63|26216.49|26216.49|0
1655391560000|2022-06-16 14:59:20|26209.42|26209.42|26209.42|26209.42|26209.42|26209.42|26209.42|26209.42|0
1655391580000|2022-06-16 14:59:40|26216.49|26216.49|26216.49|26216.49|26216.49|26216.49|26216.49|26216.49|0
1655391590000|2022-06-16 14:59:50|26212.96|26212.96|26205.4|26205.4|26212.96|26212.96|26205.4|26205.4|0
1655391600000|2022-06-16 15:00:00|26201.87|26201.87|26198.33|26198.33|26201.87|26201.87|26198.33|26198.33|0
1655391610000|2022-06-16 15:00:10|26201.87|26201.87|26205.88|26205.88|26205.88|26205.88|26198.33|26198.33|0
1655391620000|2022-06-16 15:00:20|26205.58|26205.58|26205.58|26205.58|26205.58|26205.58|26205.58|26205.58|0
1655391660000|2022-06-16 15:01:00|26209.12|26209.12|26209.12|26209.12|26209.12|26209.12|26209.12|26209.12|0
1655391670000|2022-06-16 15:01:10|26209.42|26209.42|26212.95|26212.95|26212.95|26212.95|26209.42|26209.42|0
1655391680000|2022-06-16 15:01:20|26205.88|26205.88|26216.49|26216.49|26216.49|26216.49|26205.88|26205.88|0
1655391690000|2022-06-16 15:01:30|26212.95|26212.95|26212.95|26212.95|26212.95|26212.95|26212.95|26212.95|0
1655391700000|2022-06-16 15:01:40|26216.49|26216.49|26223.56|26223.56|26223.56|26223.56|26216.49|26216.49|0
1655391710000|2022-06-16 15:01:50|26227.09|26227.09|26227.09|26227.09|26227.09|26227.09|26227.09|26227.09|0
1655391720000|2022-06-16 15:02:00|26230.63|26230.63|26230.63|26230.63|26230.63|26230.63|26230.63|26230.63|0
1655391730000|2022-06-16 15:02:10|26230.93|26230.93|26241.53|26241.53|26241.53|26241.53|26230.93|26230.93|0
1655391740000|2022-06-16 15:02:20|26248.6|26248.6|26245.07|26245.07|26248.6|26248.6|26245.07|26245.07|0
1655391750000|2022-06-16 15:02:30|26245.37|26245.37|26245.07|26245.07|26245.37|26245.37|26245.07|26245.07|0
1655391760000|2022-06-16 15:02:40|26248.6|26248.6|26241.53|26241.53|26248.6|26248.6|26241.53|26241.53|0
1655391770000|2022-06-16 15:02:50|26245.07|26245.07|26245.07|26245.07|26245.07|26245.07|26245.07|26245.07|0
1655391780000|2022-06-16 15:03:00|26248.6|26248.6|26252.14|26252.14|26252.14|26252.14|26248.6|26248.6|0
1655391790000|2022-06-16 15:03:10|26241.53|26241.53|26248.6|26248.6|26248.6|26248.6|26241.53|26241.53|0
1655391800000|2022-06-16 15:03:20|26252.14|26252.14|26248.6|26248.6|26252.14|26252.14|26248.6|26248.6|0
1655391810000|2022-06-16 15:03:30|26245.07|26245.07|26248.6|26248.6|26248.6|26248.6|26245.07|26245.07|0
1655391820000|2022-06-16 15:03:40|26249.2|26249.2|26249.2|26249.2|26249.2|26249.2|26249.2|26249.2|0
1655391840000|2022-06-16 15:04:00|26245.67|26245.67|26245.67|26245.67|26245.67|26245.67|26242.13|26242.13|0
1655391850000|2022-06-16 15:04:10|26245.37|26245.37|26248.9|26248.9|26248.9|26248.9|26241.83|26241.83|0
1655391860000|2022-06-16 15:04:20|26245.37|26245.37|26248.78|26248.78|26248.9|26248.9|26245.37|26245.37|0
1655391880000|2022-06-16 15:04:40|26252.31|26252.31|26252.31|26252.31|26252.31|26252.31|26252.31|26252.31|0
1655391890000|2022-06-16 15:04:50|26248.78|26248.78|26252.31|26252.31|26252.31|26252.31|26248.78|26248.78|0
1655391900000|2022-06-16 15:05:00|26248.78|26248.78|26252.31|26252.31|26252.31|26252.31|26248.78|26248.78|0
1655391910000|2022-06-16 15:05:10|26245.25|26245.25|26244.53|26244.53|26245.25|26245.25|26244.53|26244.53|0
1655391920000|2022-06-16 15:05:20|26248.07|26248.07|26241|26241|26248.07|26248.07|26241|26241|0
1655391930000|2022-06-16 15:05:30|26244.53|26244.53|26244.53|26244.53|26244.53|26244.53|26241|26241|0
1655391940000|2022-06-16 15:05:40|26241|26241|26241|26241|26241|26241|26241|26241|0
1655391950000|2022-06-16 15:05:50|26244.53|26244.53|26245.35|26245.35|26245.35|26245.35|26244.53|26244.53|0
1655391960000|2022-06-16 15:06:00|26245.76|26245.76|26242.23|26242.23|26245.76|26245.76|26242.23|26242.23|0
1655391980000|2022-06-16 15:06:20|26245.76|26245.76|26245.76|26245.76|26249.3|26249.3|26245.76|26245.76|0
1655391990000|2022-06-16 15:06:30|26242.23|26242.23|26249.3|26249.3|26249.3|26249.3|26242.23|26242.23|0
1655392000000|2022-06-16 15:06:40|26249.9|26249.9|26249.6|26249.6|26249.9|26249.9|26249.6|26249.6|0
1655392010000|2022-06-16 15:06:50|26246.06|26246.06|26238.99|26238.99|26246.06|26246.06|26238.99|26238.99|0
1655392020000|2022-06-16 15:07:00|26242.53|26242.53|26242.53|26242.53|26242.53|26242.53|26242.53|26242.53|0
1655392030000|2022-06-16 15:07:10|26241.93|26241.93|26241.63|26241.63|26241.93|26241.93|26241.63|26241.63|0
1655392040000|2022-06-16 15:07:20|26238.09|26238.09|26227.37|26227.37|26238.09|26238.09|26227.37|26227.37|0
1655392050000|2022-06-16 15:07:30|26230.9|26230.9|26227.37|26227.37|26230.9|26230.9|26227.37|26227.37|0
1655392070000|2022-06-16 15:07:50|26230.9|26230.9|26234.44|26234.44|26234.44|26234.44|26230.9|26230.9|0
1655392080000|2022-06-16 15:08:00|26237.97|26237.97|26237.97|26237.97|26237.97|26237.97|26237.97|26237.97|0
1655392090000|2022-06-16 15:08:10|26241.51|26241.51|26241.51|26241.51|26241.51|26241.51|26241.51|26241.51|0
1655392110000|2022-06-16 15:08:30|26237.97|26237.97|26230.78|26230.78|26237.97|26237.97|26230.78|26230.78|0
1655392120000|2022-06-16 15:08:40|26227.25|26227.25|26227.25|26227.25|26227.25|26227.25|26227.25|26227.25|0
1655392130000|2022-06-16 15:08:50|26227.55|26227.55|26227.55|26227.55|26227.55|26227.55|26227.55|26227.55|0
1655392150000|2022-06-16 15:09:10|26227.85|26227.85|26227.85|26227.85|26227.85|26227.85|26227.85|26227.85|0
1655392160000|2022-06-16 15:09:20|26234.92|26234.92|26234.92|26234.92|26241.99|26241.99|26234.92|26234.92|0
1655392170000|2022-06-16 15:09:30|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|0
1655392180000|2022-06-16 15:09:40|26241.99|26241.99|26249.06|26249.06|26249.06|26249.06|26241.99|26241.99|0
1655392200000|2022-06-16 15:10:00|26245.52|26245.52|26241.99|26241.99|26249.06|26249.06|26241.99|26241.99|0
1655392210000|2022-06-16 15:10:10|26238.45|26238.45|26234.92|26234.92|26238.45|26238.45|26234.92|26234.92|0
1655392230000|2022-06-16 15:10:30|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|0
1655392240000|2022-06-16 15:10:40|26238.75|26238.75|26238.45|26238.45|26238.75|26238.75|26238.45|26238.45|0
1655392250000|2022-06-16 15:10:50|26234.92|26234.92|26234.92|26234.92|26234.92|26234.92|26234.92|26234.92|0
1655392270000|2022-06-16 15:11:10|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|26238.45|0
1655392280000|2022-06-16 15:11:20|26241.99|26241.99|26241.99|26241.99|26241.99|26241.99|26241.99|26241.99|0
1655392300000|2022-06-16 15:11:40|26245.52|26245.52|26249.77|26249.77|26249.77|26249.77|26245.52|26245.52|0
1655392310000|2022-06-16 15:11:50|26256.84|26256.84|26253.3|26253.3|26263.91|26263.91|26249.77|26249.77|0
1655392320000|2022-06-16 15:12:00|26256.84|26256.84|26256.84|26256.84|26256.84|26256.84|26256.84|26256.84|0
1655392340000|2022-06-16 15:12:20|26260.37|26260.37|26256.84|26256.84|26260.37|26260.37|26256.84|26256.84|0
1655392350000|2022-06-16 15:12:30|26256.47|26256.47|26256.47|26256.47|26256.47|26256.47|26256.47|26256.47|0
1655392360000|2022-06-16 15:12:40|26252.94|26252.94|26252.94|26252.94|26252.94|26252.94|26249.4|26249.4|0
1655392380000|2022-06-16 15:13:00|26253.18|26253.18|26246.11|26246.11|26253.18|26253.18|26246.11|26246.11|0
1655392390000|2022-06-16 15:13:10|26249.65|26249.65|26249.65|26249.65|26249.65|26249.65|26249.65|26249.65|0
1655392400000|2022-06-16 15:13:20|26253.18|26253.18|26246.11|26246.11|26253.18|26253.18|26246.11|26246.11|0
1655392430000|2022-06-16 15:13:50|26249.65|26249.65|26256.72|26256.72|26256.72|26256.72|26249.65|26249.65|0
1655392440000|2022-06-16 15:14:00|26260.25|26260.25|26260.25|26260.25|26260.25|26260.25|26260.25|26260.25|0
1655392450000|2022-06-16 15:14:10|26267.32|26267.32|26267.62|26267.62|26267.62|26267.62|26263.79|26263.79|0
1655392460000|2022-06-16 15:14:20|26260.55|26260.55|26267.62|26267.62|26271.16|26271.16|26260.55|26260.55|0
1655392480000|2022-06-16 15:14:40|26264.09|26264.09|26249.95|26249.95|26264.09|26264.09|26249.95|26249.95|0
1655392490000|2022-06-16 15:14:50|26246.41|26246.41|26249.95|26249.95|26249.95|26249.95|26242.88|26242.88|0
1655392500000|2022-06-16 15:15:00|26246.41|26246.41|26238.44|26238.44|26246.41|26246.41|26238.44|26238.44|0
1655392510000|2022-06-16 15:15:10|26234.91|26234.91|26234.91|26234.91|26234.91|26234.91|26234.91|26234.91|0
1655392520000|2022-06-16 15:15:20|26231.37|26231.37|26231.37|26231.37|26231.37|26231.37|26231.37|26231.37|0
1655392530000|2022-06-16 15:15:30|26231.67|26231.67|26231.67|26231.67|26235.21|26235.21|26231.67|26231.67|0
1655392540000|2022-06-16 15:15:40|26228.14|26228.14|26224.6|26224.6|26228.14|26228.14|26224.6|26224.6|0
1655392550000|2022-06-16 15:15:50|26228.14|26228.14|26228.14|26228.14|26228.14|26228.14|26228.14|26228.14|0
1655392560000|2022-06-16 15:16:00|26231.67|26231.67|26221.07|26221.07|26231.67|26231.67|26221.07|26221.07|0
1655392580000|2022-06-16 15:16:20|26217.53|26217.53|26217.53|26217.53|26217.53|26217.53|26217.53|26217.53|0
1655392590000|2022-06-16 15:16:30|26224.6|26224.6|26242.58|26242.58|26242.58|26242.58|26224.6|26224.6|0
1655392600000|2022-06-16 15:16:40|26246.11|26246.11|26246.11|26246.11|26253.18|26253.18|26246.11|26246.11|0
1655392610000|2022-06-16 15:16:50|26249.65|26249.65|26253.18|26253.18|26253.18|26253.18|26249.65|26249.65|0
1655392620000|2022-06-16 15:17:00|26249.65|26249.65|26249.95|26249.95|26249.95|26249.95|26249.65|26249.65|0
1655392630000|2022-06-16 15:17:10|26249.65|26249.65|26246.11|26246.11|26253.18|26253.18|26246.11|26246.11|0
1655392640000|2022-06-16 15:17:20|26249.65|26249.65|26253.18|26253.18|26256.72|26256.72|26249.65|26249.65|0
1655392650000|2022-06-16 15:17:30|26260.25|26260.25|26260.25|26260.25|26260.25|26260.25|26260.25|26260.25|0
1655392660000|2022-06-16 15:17:40|26256.72|26256.72|26249.35|26249.35|26256.72|26256.72|26249.35|26249.35|0
1655392670000|2022-06-16 15:17:50|26245.81|26245.81|26252.88|26252.88|26252.88|26252.88|26245.81|26245.81|0
1655392680000|2022-06-16 15:18:00|26245.81|26245.81|26252.52|26252.52|26252.52|26252.52|26245.45|26245.45|0
1655392690000|2022-06-16 15:18:10|26252.15|26252.15|26252.15|26252.15|26252.15|26252.15|26252.15|26252.15|0
1655392700000|2022-06-16 15:18:20|26251.79|26251.79|26252.15|26252.15|26252.15|26252.15|26251.79|26251.79|0
1655392710000|2022-06-16 15:18:30|26248.62|26248.62|26248.62|26248.62|26248.62|26248.62|26248.62|26248.62|0
1655392730000|2022-06-16 15:18:50|26245.08|26245.08|26241.55|26241.55|26245.08|26245.08|26241.55|26241.55|0
1655392740000|2022-06-16 15:19:00|26241.07|26241.07|26230.46|26230.46|26241.07|26241.07|26230.46|26230.46|0
1655392760000|2022-06-16 15:19:20|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|0
1655392770000|2022-06-16 15:19:30|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|26226.33|0
1655392800000|2022-06-16 15:20:00|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|0
1655392810000|2022-06-16 15:20:10|26233.4|26233.4|26233.4|26233.4|26233.4|26233.4|26233.4|26233.4|0
1655392820000|2022-06-16 15:20:20|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|26229.86|0
1655392830000|2022-06-16 15:20:30|26226.33|26226.33|26222.49|26222.49|26226.33|26226.33|26222.49|26222.49|0
1655392850000|2022-06-16 15:20:50|26218.96|26218.96|26218.96|26218.96|26218.96|26218.96|26218.96|26218.96|0
1655392860000|2022-06-16 15:21:00|26215.42|26215.42|26207.75|26207.75|26215.42|26215.42|26207.75|26207.75|0
1655392870000|2022-06-16 15:21:10|26204.21|26204.21|26204.21|26204.21|26204.21|26204.21|26204.21|26204.21|0
1655392880000|2022-06-16 15:21:20|26203.4|26203.4|26199.86|26199.86|26203.4|26203.4|26199.86|26199.86|0
1655392890000|2022-06-16 15:21:30|26199.45|26199.45|26199.75|26199.75|26199.75|26199.75|26199.45|26199.45|0
1655392900000|2022-06-16 15:21:40|26199.45|26199.45|26199.75|26199.75|26199.75|26199.75|26199.45|26199.45|0
1655392910000|2022-06-16 15:21:50|26203.29|26203.29|26199.75|26199.75|26203.29|26203.29|26199.75|26199.75|0
1655392920000|2022-06-16 15:22:00|26196.22|26196.22|26192.68|26192.68|26196.22|26196.22|26192.68|26192.68|0
1655392930000|2022-06-16 15:22:10|26193.28|26193.28|26193.28|26193.28|26193.28|26193.28|26193.28|26193.28|0
1655392950000|2022-06-16 15:22:30|26189.75|26189.75|26189.75|26189.75|26189.75|26189.75|26189.75|26189.75|0
1655392960000|2022-06-16 15:22:40|26190.05|26190.05|26190.35|26190.35|26190.35|26190.35|26190.05|26190.05|0
1655392970000|2022-06-16 15:22:50|26186.81|26186.81|26183.28|26183.28|26186.81|26186.81|26183.28|26183.28|0
1655392980000|2022-06-16 15:23:00|26190.35|26190.35|26193.88|26193.88|26193.88|26193.88|26190.35|26190.35|0
1655392990000|2022-06-16 15:23:10|26190.35|26190.35|26193.88|26193.88|26193.88|26193.88|26190.35|26190.35|0
1655393000000|2022-06-16 15:23:20|26190.35|26190.35|26197.42|26197.42|26197.42|26197.42|26190.35|26190.35|0
1655393010000|2022-06-16 15:23:30|26200.95|26200.95|26201.66|26201.66|26201.66|26201.66|26200.95|26200.95|0
1655393020000|2022-06-16 15:23:40|26205.2|26205.2|26208.97|26208.97|26208.97|26208.97|26205.2|26205.2|0
1655393030000|2022-06-16 15:23:50|26216.34|26216.34|26216.34|26216.34|26216.34|26216.34|26216.34|26216.34|0
1655393040000|2022-06-16 15:24:00|26212.81|26212.81|26212.81|26212.81|26212.81|26212.81|26212.81|26212.81|0
1655393050000|2022-06-16 15:24:10|26216.34|26216.34|26219.88|26219.88|26219.88|26219.88|26212.81|26212.81|0
1655393060000|2022-06-16 15:24:20|26212.81|26212.81|26209.27|26209.27|26212.81|26212.81|26209.27|26209.27|0
1655393070000|2022-06-16 15:24:30|26209.68|26209.68|26209.68|26209.68|26209.68|26209.68|26209.68|26209.68|0
1655393090000|2022-06-16 15:24:50|26216.75|26216.75|26216.75|26216.75|26216.75|26216.75|26216.75|26216.75|0
1655393100000|2022-06-16 15:25:00|26216.39|26216.39|26212.86|26212.86|26216.39|26216.39|26212.86|26212.86|0
1655393110000|2022-06-16 15:25:10|26212.56|26212.56|26209.02|26209.02|26212.56|26212.56|26209.02|26209.02|0
1655393120000|2022-06-16 15:25:20|26208.61|26208.61|26205.38|26205.38|26208.91|26208.91|26205.38|26205.38|0
1655393130000|2022-06-16 15:25:30|26205.08|26205.08|26205.08|26205.08|26205.08|26205.08|26205.08|26205.08|0
1655393140000|2022-06-16 15:25:40|26208.61|26208.61|26215.68|26215.68|26215.68|26215.68|26208.61|26208.61|0
1655393150000|2022-06-16 15:25:50|26219.22|26219.22|26220.42|26220.42|26220.42|26220.42|26219.22|26219.22|0
1655393160000|2022-06-16 15:26:00|26216.88|26216.88|26220.42|26220.42|26220.42|26220.42|26216.88|26216.88|0
1655393170000|2022-06-16 15:26:10|26223.95|26223.95|26224.66|26224.66|26224.66|26224.66|26220.42|26220.42|0
1655393180000|2022-06-16 15:26:20|26228.2|26228.2|26228.2|26228.2|26228.2|26228.2|26228.2|26228.2|0
1655393190000|2022-06-16 15:26:30|26224.66|26224.66|26224.66|26224.66|26224.66|26224.66|26224.66|26224.66|0
1655393200000|2022-06-16 15:26:40|26224.96|26224.96|26224.66|26224.66|26224.96|26224.96|26224.66|26224.66|0
1655393220000|2022-06-16 15:27:00|26221.13|26221.13|26217.29|26217.29|26221.13|26221.13|26217.29|26217.29|0
1655393230000|2022-06-16 15:27:10|26220.83|26220.83|26223.95|26223.95|26224.36|26224.36|26220.83|26220.83|0
1655393250000|2022-06-16 15:27:30|26216.88|26216.88|26216.88|26216.88|26216.88|26216.88|26216.88|26216.88|0
1655393260000|2022-06-16 15:27:40|26220.42|26220.42|26223.95|26223.95|26223.95|26223.95|26220.42|26220.42|0
1655393280000|2022-06-16 15:28:00|26220.42|26220.42|26216.88|26216.88|26220.42|26220.42|26216.88|26216.88|0
1655393300000|2022-06-16 15:28:20|26216.58|26216.58|26216.88|26216.88|26216.88|26216.88|26216.58|26216.58|0
1655393310000|2022-06-16 15:28:30|26220.42|26220.42|26216.88|26216.88|26220.42|26220.42|26216.88|26216.88|0
1655393320000|2022-06-16 15:28:40|26216.76|26216.76|26216.88|26216.88|26216.88|26216.88|26216.76|26216.76|0
1655393330000|2022-06-16 15:28:50|26220.42|26220.42|26216.88|26216.88|26220.42|26220.42|26216.88|26216.88|0
1655393340000|2022-06-16 15:29:00|26213.35|26213.35|26202.91|26202.91|26213.52|26213.52|26202.91|26202.91|0
1655393350000|2022-06-16 15:29:10|26199.38|26199.38|26199.38|26199.38|26199.38|26199.38|26199.38|26199.38|0
1655393360000|2022-06-16 15:29:20|26202.91|26202.91|26188.17|26188.17|26202.91|26202.91|26188.17|26188.17|0
1655393370000|2022-06-16 15:29:30|26191.71|26191.71|26187.45|26187.45|26191.71|26191.71|26187.45|26187.45|0
1655393380000|2022-06-16 15:29:40|26183.91|26183.91|26173.07|26173.07|26183.91|26183.91|26173.07|26173.07|0
1655393390000|2022-06-16 15:29:50|26162.46|26162.46|26168.93|26168.93|26169.23|26169.23|26162.46|26162.46|0
1655450100000|2022-06-17 07:15:00|26529.04|26529.04|26529.04|26529.04|26529.04|26529.04|26529.04|26529.04|0
1655450110000|2022-06-17 07:15:10|26521.97|26521.97|26525.51|26525.51|26525.51|26525.51|26521.97|26521.97|0
1655450120000|2022-06-17 07:15:20|26521.97|26521.97|26521.97|26521.97|26521.97|26521.97|26521.97|26521.97|0
1655450130000|2022-06-17 07:15:30|26518.44|26518.44|26518.44|26518.44|26518.44|26518.44|26518.44|26518.44|0
1655450140000|2022-06-17 07:15:40|26532.58|26532.58|26533.18|26533.18|26533.18|26533.18|26532.58|26532.58|0
1655450150000|2022-06-17 07:15:50|26532.88|26532.88|26529.04|26529.04|26539.65|26539.65|26529.04|26529.04|0
1655450160000|2022-06-17 07:16:00|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|26550.25|0
1655450170000|2022-06-17 07:16:10|26543.18|26543.18|26558.29|26558.29|26565.36|26565.36|26543.18|26543.18|0
1655450180000|2022-06-17 07:16:20|26561.83|26561.83|26561.83|26561.83|26568.9|26568.9|26561.83|26561.83|0
1655450190000|2022-06-17 07:16:30|26568.9|26568.9|26561.83|26561.83|26572.43|26572.43|26561.83|26561.83|0
1655450200000|2022-06-17 07:16:40|26562.24|26562.24|26562.24|26562.24|26562.24|26562.24|26562.24|26562.24|0
1655450210000|2022-06-17 07:16:50|26569.31|26569.31|26572.84|26572.84|26572.84|26572.84|26569.31|26569.31|0
1655450220000|2022-06-17 07:17:00|26583.45|26583.45|26590.52|26590.52|26590.52|26590.52|26569.31|26569.31|0
1655450230000|2022-06-17 07:17:10|26586.98|26586.98|26586.38|26586.38|26600.88|26600.88|26586.38|26586.38|0
1655450240000|2022-06-17 07:17:20|26596.98|26596.98|26596.98|26596.98|26600.52|26600.52|26593.45|26593.45|0
1655450250000|2022-06-17 07:17:30|26593.45|26593.45|26589.91|26589.91|26593.45|26593.45|26589.91|26589.91|0
1655450260000|2022-06-17 07:17:40|26575.77|26575.77|26586.38|26586.38|26586.38|26586.38|26572.24|26572.24|0
1655450270000|2022-06-17 07:17:50|26575.77|26575.77|26579.31|26579.31|26579.31|26579.31|26575.77|26575.77|0
1655450280000|2022-06-17 07:18:00|26568.7|26568.7|26579.61|26579.61|26579.61|26579.61|26561.22|26561.22|0
1655450290000|2022-06-17 07:18:10|26565.47|26565.47|26571.64|26571.64|26571.64|26571.64|26561.03|26561.03|0
1655450300000|2022-06-17 07:18:20|26561.03|26561.03|26561.03|26561.03|26568.1|26568.1|26561.03|26561.03|0
1655450310000|2022-06-17 07:18:30|26564.57|26564.57|26564.87|26564.87|26571.64|26571.64|26561.03|26561.03|0
1655450320000|2022-06-17 07:18:40|26561.33|26561.33|26568.4|26568.4|26568.4|26568.4|26561.33|26561.33|0
1655450330000|2022-06-17 07:18:50|26575.47|26575.47|26590.51|26590.51|26590.51|26590.51|26575.47|26575.47|0
1655450340000|2022-06-17 07:19:00|26594.05|26594.05|26604.65|26604.65|26604.65|26604.65|26594.05|26594.05|0
1655450350000|2022-06-17 07:19:10|26612.62|26612.62|26622.63|26622.63|26623.23|26623.23|26612.62|26612.62|0
1655450360000|2022-06-17 07:19:20|26626.16|26626.16|26633.83|26633.83|26644.44|26644.44|26619.09|26619.09|0
1655450370000|2022-06-17 07:19:30|26637.37|26637.37|26633.83|26633.83|26640.9|26640.9|26633.83|26633.83|0
1655450380000|2022-06-17 07:19:40|26630.3|26630.3|26644.44|26644.44|26644.44|26644.44|26630.3|26630.3|0
1655450390000|2022-06-17 07:19:50|26640.9|26640.9|26640.9|26640.9|26644.44|26644.44|26640.9|26640.9|0
1655450400000|2022-06-17 07:20:00|26647.97|26647.97|26644.44|26644.44|26647.97|26647.97|26640.9|26640.9|0
1655450410000|2022-06-17 07:20:10|26647.97|26647.97|26640.9|26640.9|26647.97|26647.97|26640.9|26640.9|0
1655450420000|2022-06-17 07:20:20|26647.97|26647.97|26640.9|26640.9|26647.97|26647.97|26640.9|26640.9|0
1655450430000|2022-06-17 07:20:30|26637.37|26637.37|26644.44|26644.44|26644.44|26644.44|26633.83|26633.83|0
1655450440000|2022-06-17 07:20:40|26616.16|26616.16|26633.83|26633.83|26640.9|26640.9|26616.16|26616.16|0
1655450450000|2022-06-17 07:20:50|26640.9|26640.9|26637.37|26637.37|26640.9|26640.9|26626.76|26626.76|0
1655450460000|2022-06-17 07:21:00|26637.73|26637.73|26630.96|26630.96|26641.57|26641.57|26630.96|26630.96|0
1655450470000|2022-06-17 07:21:10|26599.15|26599.15|26606.22|26606.22|26613.29|26613.29|26595.61|26595.61|0
1655450480000|2022-06-17 07:21:20|26595.61|26595.61|26602.08|26602.08|26602.68|26602.68|26595.61|26595.61|0
1655450490000|2022-06-17 07:21:30|26612.69|26612.69|26612.69|26612.69|26612.69|26612.69|26612.69|26612.69|0
1655450500000|2022-06-17 07:21:40|26619.76|26619.76|26623.29|26623.29|26626.83|26626.83|26619.76|26619.76|0
1655450510000|2022-06-17 07:21:50|26616.22|26616.22|26623.89|26623.89|26623.89|26623.89|26613.29|26613.29|0
1655450520000|2022-06-17 07:22:00|26624.49|26624.49|26628.03|26628.03|26631.56|26631.56|26624.49|26624.49|0
1655450530000|2022-06-17 07:22:10|26645.7|26645.7|26642.17|26642.17|26645.7|26645.7|26642.17|26642.17|0
1655450540000|2022-06-17 07:22:20|26652.77|26652.77|26652.77|26652.77|26652.77|26652.77|26652.77|26652.77|0
1655450550000|2022-06-17 07:22:30|26653.07|26653.07|26653.07|26653.07|26653.07|26653.07|26653.07|26653.07|0
1655450560000|2022-06-17 07:22:40|26656.61|26656.61|26656.61|26656.61|26656.61|26656.61|26649.54|26649.54|0
1655450570000|2022-06-17 07:22:50|26646|26646|26667.21|26667.21|26667.21|26667.21|26646|26646|0
1655450580000|2022-06-17 07:23:00|26681.35|26681.35|26681.35|26681.35|26684.89|26684.89|26667.21|26667.21|0
1655450590000|2022-06-17 07:23:10|26670.75|26670.75|26653.07|26653.07|26670.75|26670.75|26649.54|26649.54|0
1655450600000|2022-06-17 07:23:20|26660.14|26660.14|26674.28|26674.28|26674.28|26674.28|26660.14|26660.14|0
1655450610000|2022-06-17 07:23:30|26677.82|26677.82|26663.68|26663.68|26677.82|26677.82|26656.61|26656.61|0
1655450630000|2022-06-17 07:23:50|26660.14|26660.14|26663.68|26663.68|26663.68|26663.68|26660.14|26660.14|0
1655450640000|2022-06-17 07:24:00|26656.61|26656.61|26670.75|26670.75|26677.82|26677.82|26656.61|26656.61|0
1655450650000|2022-06-17 07:24:10|26681.35|26681.35|26691.96|26691.96|26691.96|26691.96|26681.35|26681.35|0
1655450660000|2022-06-17 07:24:20|26696.69|26696.69|26725.79|26725.79|26725.79|26725.79|26696.69|26696.69|0
1655450670000|2022-06-17 07:24:30|26722.26|26722.26|26726.15|26726.15|26733.35|26733.35|26712.14|26712.14|0
1655450680000|2022-06-17 07:24:40|26729.69|26729.69|26722.62|26722.62|26736.76|26736.76|26722.62|26722.62|0
1655450690000|2022-06-17 07:24:50|26729.69|26729.69|26743.83|26743.83|26743.83|26743.83|26729.69|26729.69|0
1655450700000|2022-06-17 07:25:00|26750.9|26750.9|26750.79|26750.79|26750.9|26750.9|26740.18|26740.18|0
1655450710000|2022-06-17 07:25:10|26750.55|26750.55|26743.48|26743.48|26750.55|26750.55|26732.87|26732.87|0
1655450720000|2022-06-17 07:25:20|26739.94|26739.94|26743.48|26743.48|26750.55|26750.55|26739.94|26739.94|0
1655450730000|2022-06-17 07:25:30|26739.94|26739.94|26739.94|26739.94|26747.01|26747.01|26732.87|26732.87|0
1655450740000|2022-06-17 07:25:40|26747.01|26747.01|26732.27|26732.27|26747.01|26747.01|26732.27|26732.27|0
1655450750000|2022-06-17 07:25:50|26746.41|26746.41|26742.88|26742.88|26746.41|26746.41|26739.34|26739.34|0
1655450760000|2022-06-17 07:26:00|26746.41|26746.41|26725.2|26725.2|26746.41|26746.41|26725.2|26725.2|0
1655450770000|2022-06-17 07:26:10|26732.27|26732.27|26728.74|26728.74|26732.27|26732.27|26718.13|26718.13|0
1655450780000|2022-06-17 07:26:20|26732.27|26732.27|26728.74|26728.74|26732.27|26732.27|26728.74|26728.74|0
1655450790000|2022-06-17 07:26:30|26718.13|26718.13|26703.99|26703.99|26718.13|26718.13|26703.99|26703.99|0
1655450800000|2022-06-17 07:26:40|26718.13|26718.13|26742.88|26742.88|26742.88|26742.88|26718.13|26718.13|0
1655450810000|2022-06-17 07:26:50|26746.41|26746.41|26730.54|26730.54|26746.41|26746.41|26725.2|26725.2|0
1655450820000|2022-06-17 07:27:00|26731.39|26731.39|26731.99|26731.99|26731.99|26731.99|26727.85|26727.85|0
1655450830000|2022-06-17 07:27:10|26739.06|26739.06|26732.4|26732.4|26739.06|26739.06|26731.99|26731.99|0
1655450840000|2022-06-17 07:27:20|26735.93|26735.93|26735.93|26735.93|26735.93|26735.93|26725.33|26725.33|0
1655450850000|2022-06-17 07:27:30|26732.4|26732.4|26725.33|26725.33|26732.4|26732.4|26721.79|26721.79|0
1655450870000|2022-06-17 07:27:50|26732.4|26732.4|26743|26743|26743|26743|26732.4|26732.4|0
1655450880000|2022-06-17 07:28:00|26743.3|26743.3|26750.37|26750.37|26764.51|26764.51|26743.3|26743.3|0
1655450890000|2022-06-17 07:28:10|26753.91|26753.91|26753.91|26753.91|26768.05|26768.05|26753.91|26753.91|0
1655450910000|2022-06-17 07:28:30|26757.44|26757.44|26757.44|26757.44|26760.98|26760.98|26757.44|26757.44|0
1655450920000|2022-06-17 07:28:40|26764.51|26764.51|26771.58|26771.58|26771.58|26771.58|26764.51|26764.51|0
1655450930000|2022-06-17 07:28:50|26764.51|26764.51|26764.51|26764.51|26764.51|26764.51|26764.51|26764.51|0
1655450940000|2022-06-17 07:29:00|26746.84|26746.84|26743.3|26743.3|26746.84|26746.84|26743.3|26743.3|0
1655450950000|2022-06-17 07:29:10|26729.16|26729.16|26750.37|26750.37|26750.37|26750.37|26729.16|26729.16|0
1655450960000|2022-06-17 07:29:20|26743.3|26743.3|26739.77|26739.77|26743.3|26743.3|26736.23|26736.23|0
1655450970000|2022-06-17 07:29:30|26746.84|26746.84|26722.09|26722.09|26746.84|26746.84|26722.09|26722.09|0
1655450980000|2022-06-17 07:29:40|26721.27|26721.27|26721.27|26721.27|26721.27|26721.27|26721.27|26721.27|0
1655450990000|2022-06-17 07:29:50|26722.17|26722.17|26722.17|26722.17|26722.17|26722.17|26722.17|26722.17|0
1655451000000|2022-06-17 07:30:00|26718.64|26718.64|26718.84|26718.84|26719.24|26719.24|26718.64|26718.64|0
1655451010000|2022-06-17 07:30:10|26715.3|26715.3|26722.37|26722.37|26722.37|26722.37|26715.3|26715.3|0
1655451020000|2022-06-17 07:30:20|26719.97|26719.97|26719.97|26719.97|26719.97|26719.97|26719.97|26719.97|0
1655451040000|2022-06-17 07:30:40|26684.62|26684.62|26684.62|26684.62|26684.62|26684.62|26684.62|26684.62|0
1655451050000|2022-06-17 07:30:50|26691.69|26691.69|26691.69|26691.69|26691.69|26691.69|26691.69|26691.69|0
1655451060000|2022-06-17 07:31:00|26684.62|26684.62|26691.2|26691.2|26691.69|26691.69|26684.62|26684.62|0
1655451070000|2022-06-17 07:31:10|26694.74|26694.74|26705.34|26705.34|26705.34|26705.34|26694.74|26694.74|0
1655451080000|2022-06-17 07:31:20|26708.88|26708.88|26709.41|26709.41|26712.41|26712.41|26708.88|26708.88|0
1655451090000|2022-06-17 07:31:30|26708.51|26708.51|26698.5|26698.5|26708.51|26708.51|26683.76|26683.76|0
1655451100000|2022-06-17 07:31:40|26705.57|26705.57|26702.04|26702.04|26705.57|26705.57|26702.04|26702.04|0
1655451110000|2022-06-17 07:31:50|26701.22|26701.22|26690.61|26690.61|26701.22|26701.22|26687.08|26687.08|0
1655451130000|2022-06-17 07:32:10|26683.54|26683.54|26672.94|26672.94|26683.54|26683.54|26672.94|26672.94|0
1655451140000|2022-06-17 07:32:20|26676.47|26676.47|26676.47|26676.47|26676.47|26676.47|26676.47|26676.47|0
1655451170000|2022-06-17 07:32:50|26655.26|26655.26|26655.26|26655.26|26655.26|26655.26|26655.26|26655.26|0
1655451180000|2022-06-17 07:33:00|26651.73|26651.73|26644.66|26644.66|26655.26|26655.26|26644.66|26644.66|0
1655451190000|2022-06-17 07:33:10|26662.33|26662.33|26661.97|26661.97|26662.33|26662.33|26661.97|26661.97|0
1655451200000|2022-06-17 07:33:20|26654.9|26654.9|26644.3|26644.3|26658.44|26658.44|26644.3|26644.3|0
1655451220000|2022-06-17 07:33:40|26640.76|26640.76|26640.76|26640.76|26640.76|26640.76|26640.76|26640.76|0
1655451230000|2022-06-17 07:33:50|26641.36|26641.36|26641.36|26641.36|26641.36|26641.36|26641.36|26641.36|0
1655451240000|2022-06-17 07:34:00|26634.29|26634.29|26637.83|26637.83|26637.83|26637.83|26630.76|26630.76|0
1655451250000|2022-06-17 07:34:10|26623.69|26623.69|26623.69|26623.69|26623.69|26623.69|26623.69|26623.69|0
1655451270000|2022-06-17 07:34:30|26627.22|26627.22|26626.4|26626.4|26627.22|26627.22|26615.39|26615.39|0
1655451280000|2022-06-17 07:34:40|26629.94|26629.94|26629.94|26629.94|26629.94|26629.94|26629.94|26629.94|0
1655451300000|2022-06-17 07:35:00|26633.47|26633.47|26629.94|26629.94|26633.47|26633.47|26629.94|26629.94|0
1655451310000|2022-06-17 07:35:10|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|0
1655451330000|2022-06-17 07:35:30|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|26644.08|0
1655451350000|2022-06-17 07:35:50|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|26637.01|0
1655451360000|2022-06-17 07:36:00|26636.71|26636.71|26647.31|26647.31|26647.31|26647.31|26636.71|26636.71|0
1655451370000|2022-06-17 07:36:10|26650.85|26650.85|26650.85|26650.85|26650.85|26650.85|26650.85|26650.85|0
1655451380000|2022-06-17 07:36:20|26647.31|26647.31|26643.78|26643.78|26650.85|26650.85|26643.78|26643.78|0
1655451390000|2022-06-17 07:36:30|26650.85|26650.85|26657.92|26657.92|26657.92|26657.92|26650.85|26650.85|0
1655451400000|2022-06-17 07:36:40|26661.45|26661.45|26643.78|26643.78|26661.45|26661.45|26643.78|26643.78|0
1655451410000|2022-06-17 07:36:50|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|26657.92|0
1655451420000|2022-06-17 07:37:00|26668.52|26668.52|26674.99|26674.99|26676.19|26676.19|26668.52|26668.52|0
1655451440000|2022-06-17 07:37:20|26674.87|26674.87|26647.59|26647.59|26674.87|26674.87|26647.59|26647.59|0
1655451450000|2022-06-17 07:37:30|26647.22|26647.22|26643.87|26643.87|26647.22|26647.22|26643.05|26643.05|0
1655451460000|2022-06-17 07:37:40|26643.27|26643.27|26667.64|26667.64|26681.78|26681.78|26643.27|26643.27|0
1655451470000|2022-06-17 07:37:50|26667.94|26667.94|26664.41|26664.41|26671.48|26671.48|26664.41|26664.41|0
1655451480000|2022-06-17 07:38:00|26667.94|26667.94|26657.34|26657.34|26667.94|26667.94|26657.34|26657.34|0
1655451490000|2022-06-17 07:38:10|26657.64|26657.64|26665.01|26665.01|26665.01|26665.01|26657.64|26657.64|0
1655451500000|2022-06-17 07:38:20|26657.94|26657.94|26654.4|26654.4|26657.94|26657.94|26654.4|26654.4|0
1655451510000|2022-06-17 07:38:30|26657.94|26657.94|26661.47|26661.47|26661.47|26661.47|26657.94|26657.94|0
1655451520000|2022-06-17 07:38:40|26661.77|26661.77|26665.61|26665.61|26665.61|26665.61|26661.77|26661.77|0
1655451540000|2022-06-17 07:39:00|26665.2|26665.2|26658.13|26658.13|26665.2|26665.2|26658.13|26658.13|0
1655451550000|2022-06-17 07:39:10|26665.2|26665.2|26665.2|26665.2|26665.2|26665.2|26665.2|26665.2|0
1655451560000|2022-06-17 07:39:20|26664.9|26664.9|26664.9|26664.9|26664.9|26664.9|26664.9|26664.9|0
1655451570000|2022-06-17 07:39:30|26657.83|26657.83|26657.83|26657.83|26657.83|26657.83|26657.83|26657.83|0
1655451590000|2022-06-17 07:39:50|26650.76|26650.76|26649.45|26649.45|26650.76|26650.76|26649.45|26649.45|0
1655451600000|2022-06-17 07:40:00|26656.52|26656.52|26676.78|26676.78|26677.32|26677.32|26656.52|26656.52|0
1655451610000|2022-06-17 07:40:10|26675.06|26675.06|26687.56|26687.56|26687.56|26687.56|26663.64|26663.64|0
1655451620000|2022-06-17 07:40:20|26687.15|26687.15|26684.14|26684.14|26687.97|26687.97|26684.14|26684.14|0
1655451630000|2022-06-17 07:40:30|26677.07|26677.07|26675.12|26675.12|26677.07|26677.07|26674.22|26674.22|0
1655451640000|2022-06-17 07:40:40|26653.91|26653.91|26646.84|26646.84|26653.91|26653.91|26646.84|26646.84|0
1655451650000|2022-06-17 07:40:50|26636.23|26636.23|26603.52|26603.52|26636.23|26636.23|26603.52|26603.52|0
1655451660000|2022-06-17 07:41:00|26602.92|26602.92|26612.7|26612.7|26613.52|26613.52|26602.92|26602.92|0
1655451670000|2022-06-17 07:41:10|26602.1|26602.1|26618.56|26618.56|26618.56|26618.56|26595.03|26595.03|0
1655451680000|2022-06-17 07:41:20|26604.42|26604.42|26604.42|26604.42|26618.56|26618.56|26604.42|26604.42|0
1655451690000|2022-06-17 07:41:30|26600.89|26600.89|26575.54|26575.54|26604.42|26604.42|26575.54|26575.54|0
1655451700000|2022-06-17 07:41:40|26574.72|26574.72|26588.26|26588.26|26588.26|26588.26|26574.12|26574.12|0
1655451720000|2022-06-17 07:42:00|26589.16|26589.16|26582.31|26582.31|26589.16|26589.16|26571.19|26571.19|0
1655451730000|2022-06-17 07:42:10|26583.21|26583.21|26600.89|26600.89|26600.89|26600.89|26583.21|26583.21|0
1655451740000|2022-06-17 07:42:20|26615.03|26615.03|26629.17|26629.17|26629.17|26629.17|26615.03|26615.03|0
1655451750000|2022-06-17 07:42:30|26622.1|26622.1|26625.63|26625.63|26625.63|26625.63|26622.1|26622.1|0
1655451760000|2022-06-17 07:42:40|26629.17|26629.17|26629.17|26629.17|26629.17|26629.17|26629.17|26629.17|0
1655451770000|2022-06-17 07:42:50|26622.1|26622.1|26622.1|26622.1|26622.1|26622.1|26622.1|26622.1|0
1655451780000|2022-06-17 07:43:00|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|26615.03|0
1655451790000|2022-06-17 07:43:10|26615.33|26615.33|26611.79|26611.79|26615.33|26615.33|26611.79|26611.79|0
1655451800000|2022-06-17 07:43:20|26601.19|26601.19|26636.54|26636.54|26636.54|26636.54|26600.89|26600.89|0
1655451810000|2022-06-17 07:43:30|26629.47|26629.47|26629.17|26629.17|26629.47|26629.47|26629.17|26629.17|0
1655451820000|2022-06-17 07:43:40|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|26629.58|0
1655451840000|2022-06-17 07:44:00|26640.18|26640.18|26640.18|26640.18|26640.18|26640.18|26640.18|26640.18|0
1655451850000|2022-06-17 07:44:10|26641.08|26641.08|26644.62|26644.62|26644.62|26644.62|26641.08|26641.08|0
1655451860000|2022-06-17 07:44:20|26645.03|26645.03|26645.33|26645.33|26645.33|26645.33|26645.03|26645.03|0
1655451880000|2022-06-17 07:44:40|26631.19|26631.19|26631.19|26631.19|26631.19|26631.19|26631.19|26631.19|0
1655451900000|2022-06-17 07:45:00|26631.91|26631.91|26631.91|26631.91|26631.91|26631.91|26631.91|26631.91|0
1655451910000|2022-06-17 07:45:10|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|26632.32|0
1655451920000|2022-06-17 07:45:20|26632.62|26632.62|26650.3|26650.3|26650.3|26650.3|26632.62|26632.62|0
1655451930000|2022-06-17 07:45:30|26650.71|26650.71|26650.71|26650.71|26650.71|26650.71|26650.71|26650.71|0
1655451940000|2022-06-17 07:45:40|26651.31|26651.31|26678.04|26678.04|26687.74|26687.74|26651.31|26651.31|0
1655451960000|2022-06-17 07:46:00|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|26692.18|0
1655451970000|2022-06-17 07:46:10|26702.78|26702.78|26718.17|26718.17|26718.17|26718.17|26702.78|26702.78|0
1655451980000|2022-06-17 07:46:20|26725.24|26725.24|26726.86|26726.86|26733.93|26733.93|26725.24|26725.24|0
1655451990000|2022-06-17 07:46:30|26733.93|26733.93|26733.93|26733.93|26733.93|26733.93|26733.93|26733.93|0
1655452000000|2022-06-17 07:46:40|26712.72|26712.72|26717.99|26717.99|26719.79|26719.79|26712.72|26712.72|0
1655452010000|2022-06-17 07:46:50|26721.52|26721.52|26696.29|26696.29|26721.52|26721.52|26696.29|26696.29|0
1655452020000|2022-06-17 07:47:00|26696.59|26696.59|26700.13|26700.13|26714.27|26714.27|26696.59|26696.59|0
1655452030000|2022-06-17 07:47:10|26707.2|26707.2|26708.1|26708.1|26708.1|26708.1|26707.2|26707.2|0
1655452040000|2022-06-17 07:47:20|26708.4|26708.4|26708.4|26708.4|26708.4|26708.4|26708.4|26708.4|0
1655452050000|2022-06-17 07:47:30|26711.94|26711.94|26711.94|26711.94|26711.94|26711.94|26711.94|26711.94|0
1655452070000|2022-06-17 07:47:50|26736.68|26736.68|26748.13|26748.13|26748.13|26748.13|26736.68|26736.68|0
1655452080000|2022-06-17 07:48:00|26751.66|26751.66|26750.18|26750.18|26752.89|26752.89|26739.57|26739.57|0
1655452090000|2022-06-17 07:48:10|26753.71|26753.71|26772.59|26772.59|26772.59|26772.59|26743.11|26743.11|0
1655452100000|2022-06-17 07:48:20|26776.12|26776.12|26740.36|26740.36|26776.12|26776.12|26740.36|26740.36|0
1655452110000|2022-06-17 07:48:30|26748.33|26748.33|26730.66|26730.66|26748.33|26748.33|26723.59|26723.59|0
1655452120000|2022-06-17 07:48:40|26737.73|26737.73|26727.13|26727.13|26744.8|26744.8|26727.13|26727.13|0
1655452130000|2022-06-17 07:48:50|26723.59|26723.59|26766.01|26766.01|26769.54|26769.54|26723.59|26723.59|0
1655452140000|2022-06-17 07:49:00|26773.08|26773.08|26762.17|26762.17|26773.08|26773.08|26762.17|26762.17|0
1655452150000|2022-06-17 07:49:10|26772.78|26772.78|26772.78|26772.78|26772.78|26772.78|26772.78|26772.78|0
1655452170000|2022-06-17 07:49:30|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|0
1655452200000|2022-06-17 07:50:00|26754.69|26754.69|26750.86|26750.86|26754.69|26754.69|26750.86|26750.86|0
1655452210000|2022-06-17 07:50:10|26751.46|26751.46|26762.67|26762.67|26762.67|26762.67|26745.29|26745.29|0
1655452230000|2022-06-17 07:50:30|26766.2|26766.2|26762.67|26762.67|26766.2|26766.2|26762.67|26762.67|0
1655452240000|2022-06-17 07:50:40|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|26762.36|0
1655452250000|2022-06-17 07:50:50|26762.97|26762.97|26762.97|26762.97|26762.97|26762.97|26762.97|26762.97|0
1655452260000|2022-06-17 07:51:00|26752.36|26752.36|26755.9|26755.9|26762.97|26762.97|26752.36|26752.36|0
1655452280000|2022-06-17 07:51:20|26770.04|26770.04|26770.04|26770.04|26770.04|26770.04|26770.04|26770.04|0
1655452300000|2022-06-17 07:51:40|26777.11|26777.11|26794.78|26794.78|26794.78|26794.78|26777.11|26777.11|0
1655452320000|2022-06-17 07:52:00|26791.24|26791.24|26791.24|26791.24|26791.24|26791.24|26791.24|26791.24|0
1655452330000|2022-06-17 07:52:10|26794.78|26794.78|26794.78|26794.78|26794.78|26794.78|26794.78|26794.78|0
1655452340000|2022-06-17 07:52:20|26787.71|26787.71|26794.78|26794.78|26798.31|26798.31|26787.71|26787.71|0
1655452350000|2022-06-17 07:52:30|26787.71|26787.71|26787.71|26787.71|26787.71|26787.71|26787.71|26787.71|0
1655452380000|2022-06-17 07:53:00|26784.18|26784.18|26784.18|26784.18|26784.18|26784.18|26784.18|26784.18|0
1655452390000|2022-06-17 07:53:10|26780.64|26780.64|26779.44|26779.44|26780.64|26780.64|26779.44|26779.44|0
1655452400000|2022-06-17 07:53:20|26782.97|26782.97|26783.27|26783.27|26783.27|26783.27|26782.97|26782.97|0
1655452430000|2022-06-17 07:53:50|26776.2|26776.2|26786.81|26786.81|26786.81|26786.81|26776.2|26776.2|0
1655452440000|2022-06-17 07:54:00|26776.21|26776.21|26779.14|26779.14|26786.21|26786.21|26776.21|26776.21|0
1655452460000|2022-06-17 07:54:20|26778.84|26778.84|26779.74|26779.74|26779.74|26779.74|26778.84|26778.84|0
1655452470000|2022-06-17 07:54:30|26780.64|26780.64|26784.18|26784.18|26787.71|26787.71|26780.64|26780.64|0
1655452480000|2022-06-17 07:54:40|26773.57|26773.57|26787.11|26787.11|26787.11|26787.11|26773.57|26773.57|0
1655452490000|2022-06-17 07:54:50|26783.58|26783.58|26776.51|26776.51|26783.58|26783.58|26776.51|26776.51|0
1655452500000|2022-06-17 07:55:00|26787.11|26787.11|26776.51|26776.51|26790.65|26790.65|26776.51|26776.51|0
1655452520000|2022-06-17 07:55:20|26772.97|26772.97|26758.83|26758.83|26772.97|26772.97|26758.83|26758.83|0
1655452540000|2022-06-17 07:55:40|26751.76|26751.76|26758.83|26758.83|26758.83|26758.83|26751.76|26751.76|0
1655452550000|2022-06-17 07:55:50|26755.3|26755.3|26751.76|26751.76|26755.3|26755.3|26751.76|26751.76|0
1655452560000|2022-06-17 07:56:00|26755.3|26755.3|26751.76|26751.76|26755.3|26755.3|26751.76|26751.76|0
1655452570000|2022-06-17 07:56:10|26741.16|26741.16|26747.75|26747.75|26747.75|26747.75|26740.68|26740.68|0
1655452590000|2022-06-17 07:56:30|26733.61|26733.61|26747.75|26747.75|26747.75|26747.75|26733.61|26733.61|0
1655452600000|2022-06-17 07:56:40|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|0
1655452610000|2022-06-17 07:56:50|26747.75|26747.75|26751.28|26751.28|26751.28|26751.28|26747.75|26747.75|0
1655452640000|2022-06-17 07:57:20|26737.14|26737.14|26751.28|26751.28|26751.28|26751.28|26737.14|26737.14|0
1655452660000|2022-06-17 07:57:40|26754.82|26754.82|26754.82|26754.82|26754.82|26754.82|26754.82|26754.82|0
1655452670000|2022-06-17 07:57:50|26761.89|26761.89|26768.95|26768.95|26768.95|26768.95|26761.89|26761.89|0
1655452690000|2022-06-17 07:58:10|26769.56|26769.56|26769.56|26769.56|26769.56|26769.56|26769.56|26769.56|0
1655452700000|2022-06-17 07:58:20|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|0
1655452720000|2022-06-17 07:58:40|26780.16|26780.16|26780.16|26780.16|26780.16|26780.16|26780.16|26780.16|0
1655452730000|2022-06-17 07:58:50|26783.7|26783.7|26783.7|26783.7|26783.7|26783.7|26783.7|26783.7|0
1655452740000|2022-06-17 07:59:00|26794.3|26794.3|26808.56|26808.56|26808.56|26808.56|26794.3|26794.3|0
1655452760000|2022-06-17 07:59:20|26805.03|26805.03|26797.96|26797.96|26805.03|26805.03|26797.96|26797.96|0
1655452770000|2022-06-17 07:59:30|26798.56|26798.56|26799.16|26799.16|26799.16|26799.16|26798.56|26798.56|0
1655452780000|2022-06-17 07:59:40|26800.39|26800.39|26800.39|26800.39|26800.39|26800.39|26800.39|26800.39|0
1655452790000|2022-06-17 07:59:50|26789.78|26789.78|26796.85|26796.85|26800.39|26800.39|26789.78|26789.78|0
1655452800000|2022-06-17 08:00:00|26803.92|26803.92|26814.53|26814.53|26818.06|26818.06|26803.92|26803.92|0
1655452810000|2022-06-17 08:00:10|26803.92|26803.92|26805.35|26805.35|26814.53|26814.53|26803.92|26803.92|0
1655452830000|2022-06-17 08:00:30|26813.33|26813.33|26824.83|26824.83|26824.83|26824.83|26813.33|26813.33|0
1655452850000|2022-06-17 08:00:50|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|26818.06|26818.06|0
1655452870000|2022-06-17 08:01:10|26832.2|26832.2|26828.67|26828.67|26842.81|26842.81|26828.67|26828.67|0
1655452880000|2022-06-17 08:01:20|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|0
1655452910000|2022-06-17 08:01:50|26821.6|26821.6|26814.23|26814.23|26821.6|26821.6|26814.23|26814.23|0
1655452920000|2022-06-17 08:02:00|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|26824.83|0
1655452930000|2022-06-17 08:02:10|26825.73|26825.73|26825.73|26825.73|26826.63|26826.63|26825.73|26825.73|0
1655452940000|2022-06-17 08:02:20|26822.2|26822.2|26815.13|26815.13|26825.73|26825.73|26811.59|26811.59|0
1655452950000|2022-06-17 08:02:30|26816.03|26816.03|26819.56|26819.56|26819.56|26819.56|26816.03|26816.03|0
1655452960000|2022-06-17 08:02:40|26812.49|26812.49|26801.89|26801.89|26812.49|26812.49|26801.89|26801.89|0
1655452970000|2022-06-17 08:02:50|26805.42|26805.42|26798.35|26798.35|26805.42|26805.42|26798.35|26798.35|0
1655452980000|2022-06-17 08:03:00|26812.49|26812.49|26812.49|26812.49|26812.49|26812.49|26812.49|26812.49|0
1655452990000|2022-06-17 08:03:10|26819.56|26819.56|26819.56|26819.56|26819.56|26819.56|26819.56|26819.56|0
1655453000000|2022-06-17 08:03:20|26816.03|26816.03|26830.17|26830.17|26830.17|26830.17|26816.03|26816.03|0
1655453010000|2022-06-17 08:03:30|26819.56|26819.56|26830.17|26830.17|26830.17|26830.17|26819.56|26819.56|0
1655453020000|2022-06-17 08:03:40|26837.24|26837.24|26837.24|26837.24|26837.24|26837.24|26837.24|26837.24|0
1655453030000|2022-06-17 08:03:50|26844.31|26844.31|26844.61|26844.61|26844.61|26844.61|26844.31|26844.31|0
1655453040000|2022-06-17 08:04:00|26845.02|26845.02|26845.02|26845.02|26845.02|26845.02|26845.02|26845.02|0
1655453050000|2022-06-17 08:04:10|26843.52|26843.52|26843.52|26843.52|26843.52|26843.52|26843.52|26843.52|0
1655453060000|2022-06-17 08:04:20|26843.82|26843.82|26843.82|26843.82|26843.82|26843.82|26843.82|26843.82|0
1655453070000|2022-06-17 08:04:30|26836.75|26836.75|26836.75|26836.75|26836.75|26836.75|26836.75|26836.75|0
1655453080000|2022-06-17 08:04:40|26840.28|26840.28|26840.28|26840.28|26840.28|26840.28|26840.28|26840.28|0
1655453090000|2022-06-17 08:04:50|26847.35|26847.35|26840.28|26840.28|26850.89|26850.89|26840.28|26840.28|0
1655453110000|2022-06-17 08:05:10|26850.89|26850.89|26858.86|26858.86|26859.46|26859.46|26850.89|26850.89|0
1655453120000|2022-06-17 08:05:20|26865.93|26865.93|26873|26873|26873|26873|26865.93|26865.93|0
1655453130000|2022-06-17 08:05:30|26880.07|26880.07|26880.07|26880.07|26880.07|26880.07|26880.07|26880.07|0
1655453140000|2022-06-17 08:05:40|26880.89|26880.89|26863.21|26863.21|26880.89|26880.89|26859.68|26859.68|0
1655453160000|2022-06-17 08:06:00|26863.81|26863.81|26865.31|26865.31|26865.31|26865.31|26863.51|26863.51|0
1655453170000|2022-06-17 08:06:10|26866.22|26866.22|26862.08|26862.08|26866.22|26866.22|26862.08|26862.08|0
1655453180000|2022-06-17 08:06:20|26862.38|26862.38|26862.38|26862.38|26862.38|26862.38|26862.38|26862.38|0
1655453190000|2022-06-17 08:06:30|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|0
1655453220000|2022-06-17 08:07:00|26851.78|26851.78|26858.85|26858.85|26858.85|26858.85|26851.78|26851.78|0
1655453230000|2022-06-17 08:07:10|26855.31|26855.31|26855.31|26855.31|26855.31|26855.31|26855.31|26855.31|0
1655453240000|2022-06-17 08:07:20|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|0
1655453250000|2022-06-17 08:07:30|26848.54|26848.54|26848.54|26848.54|26848.54|26848.54|26848.54|26848.54|0
1655453260000|2022-06-17 08:07:40|26855.61|26855.61|26855.61|26855.61|26855.61|26855.61|26855.61|26855.61|0
1655453270000|2022-06-17 08:07:50|26869.75|26869.75|26869.75|26869.75|26869.75|26869.75|26869.75|26869.75|0
1655453280000|2022-06-17 08:08:00|26866.22|26866.22|26873.29|26873.29|26876.82|26876.82|26866.22|26866.22|0
1655453290000|2022-06-17 08:08:10|26859.15|26859.15|26859.75|26859.75|26860.05|26860.05|26859.15|26859.15|0
1655453300000|2022-06-17 08:08:20|26877.42|26877.42|26884.49|26884.49|26884.49|26884.49|26877.42|26877.42|0
1655453310000|2022-06-17 08:08:30|26885.09|26885.09|26870.95|26870.95|26885.09|26885.09|26870.95|26870.95|0
1655453320000|2022-06-17 08:08:40|26874.49|26874.49|26863.88|26863.88|26874.49|26874.49|26863.88|26863.88|0
1655453340000|2022-06-17 08:09:00|26867.42|26867.42|26867.42|26867.42|26867.42|26867.42|26867.42|26867.42|0
1655453350000|2022-06-17 08:09:10|26866.82|26866.82|26866.82|26866.82|26866.82|26866.82|26866.82|26866.82|0
1655453360000|2022-06-17 08:09:20|26867.12|26867.12|26866.82|26866.82|26867.42|26867.42|26866.82|26866.82|0
1655453370000|2022-06-17 08:09:30|26880.96|26880.96|26884.49|26884.49|26884.49|26884.49|26880.96|26880.96|0
1655453380000|2022-06-17 08:09:40|26884.79|26884.79|26884.79|26884.79|26884.79|26884.79|26884.79|26884.79|0
1655453390000|2022-06-17 08:09:50|26877.72|26877.72|26888.33|26888.33|26888.33|26888.33|26877.72|26877.72|0
1655453400000|2022-06-17 08:10:00|26895.4|26895.4|26891.86|26891.86|26898.93|26898.93|26881.26|26881.26|0
1655453420000|2022-06-17 08:10:20|26892.46|26892.46|26892.46|26892.46|26892.46|26892.46|26892.46|26892.46|0
1655453430000|2022-06-17 08:10:30|26888.93|26888.93|26888.93|26888.93|26888.93|26888.93|26888.93|26888.93|0
1655453440000|2022-06-17 08:10:40|26881.86|26881.86|26881.86|26881.86|26881.86|26881.86|26881.86|26881.86|0
1655453460000|2022-06-17 08:11:00|26878.32|26878.32|26878.32|26878.32|26878.32|26878.32|26878.32|26878.32|0
1655453470000|2022-06-17 08:11:10|26874.79|26874.79|26871.25|26871.25|26874.79|26874.79|26871.25|26871.25|0
1655453510000|2022-06-17 08:11:50|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|0
1655453520000|2022-06-17 08:12:00|26860.65|26860.65|26875.09|26875.09|26875.09|26875.09|26860.65|26860.65|0
1655453530000|2022-06-17 08:12:10|26878.62|26878.62|26878.62|26878.62|26878.62|26878.62|26878.62|26878.62|0
1655453540000|2022-06-17 08:12:20|26875.09|26875.09|26875.09|26875.09|26875.09|26875.09|26875.09|26875.09|0
1655453550000|2022-06-17 08:12:30|26868.02|26868.02|26868.02|26868.02|26868.02|26868.02|26868.02|26868.02|0
1655453570000|2022-06-17 08:12:50|26867.72|26867.72|26864.18|26864.18|26867.72|26867.72|26857.11|26857.11|0
1655453580000|2022-06-17 08:13:00|26857.11|26857.11|26860.65|26860.65|26860.65|26860.65|26857.11|26857.11|0
1655453590000|2022-06-17 08:13:10|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|0
1655453610000|2022-06-17 08:13:30|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|0
1655453620000|2022-06-17 08:13:40|26853.58|26853.58|26853.58|26853.58|26853.58|26853.58|26853.58|26853.58|0
1655453630000|2022-06-17 08:13:50|26846.51|26846.51|26832.37|26832.37|26846.51|26846.51|26825.3|26825.3|0
1655453640000|2022-06-17 08:14:00|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|0
1655453650000|2022-06-17 08:14:10|26842.97|26842.97|26842.97|26842.97|26842.97|26842.97|26842.97|26842.97|0
1655453660000|2022-06-17 08:14:20|26839.44|26839.44|26846.51|26846.51|26846.51|26846.51|26839.44|26839.44|0
1655453670000|2022-06-17 08:14:30|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|0
1655453680000|2022-06-17 08:14:40|26846.51|26846.51|26846.51|26846.51|26850.04|26850.04|26839.44|26839.44|0
1655453710000|2022-06-17 08:15:10|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|26857.11|0
1655453730000|2022-06-17 08:15:30|26853.58|26853.58|26853.58|26853.58|26860.65|26860.65|26853.58|26853.58|0
1655453740000|2022-06-17 08:15:40|26860.65|26860.65|26864.48|26864.48|26864.48|26864.48|26860.65|26860.65|0
1655453750000|2022-06-17 08:15:50|26865.08|26865.08|26868.62|26868.62|26868.62|26868.62|26865.08|26865.08|0
1655453760000|2022-06-17 08:16:00|26882.76|26882.76|26882.76|26882.76|26882.76|26882.76|26882.76|26882.76|0
1655453770000|2022-06-17 08:16:10|26886.29|26886.29|26872.15|26872.15|26886.29|26886.29|26872.15|26872.15|0
1655453780000|2022-06-17 08:16:20|26872.45|26872.45|26873.36|26873.36|26873.36|26873.36|26872.45|26872.45|0
1655453810000|2022-06-17 08:16:50|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|0
1655453820000|2022-06-17 08:17:00|26881.03|26881.03|26881.03|26881.03|26881.03|26881.03|26881.03|26881.03|0
1655453830000|2022-06-17 08:17:10|26873.96|26873.96|26869.82|26869.82|26873.96|26873.96|26869.82|26869.82|0
1655453840000|2022-06-17 08:17:20|26866.29|26866.29|26859.22|26859.22|26866.29|26866.29|26859.22|26859.22|0
1655453870000|2022-06-17 08:17:50|26855.68|26855.68|26852.15|26852.15|26855.68|26855.68|26852.15|26852.15|0
1655453880000|2022-06-17 08:18:00|26859.22|26859.22|26859.52|26859.52|26859.52|26859.52|26859.22|26859.22|0
1655453890000|2022-06-17 08:18:10|26863.05|26863.05|26863.05|26863.05|26863.05|26863.05|26863.05|26863.05|0
1655453940000|2022-06-17 08:19:00|26855.98|26855.98|26863.46|26863.46|26863.46|26863.46|26855.98|26855.98|0
1655454000000|2022-06-17 08:20:00|26867|26867|26870.53|26870.53|26877.6|26877.6|26867|26867|0
1655454020000|2022-06-17 08:20:20|26867|26867|26874.07|26874.07|26874.07|26874.07|26867|26867|0
1655454030000|2022-06-17 08:20:30|26874.67|26874.67|26874.67|26874.67|26874.67|26874.67|26874.67|26874.67|0
1655454040000|2022-06-17 08:20:40|26867.6|26867.6|26856.99|26856.99|26867.6|26867.6|26856.99|26856.99|0
1655454050000|2022-06-17 08:20:50|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|0
1655454060000|2022-06-17 08:21:00|26888.81|26888.81|26881.74|26881.74|26888.81|26888.81|26881.74|26881.74|0
1655454080000|2022-06-17 08:21:20|26882.04|26882.04|26874.67|26874.67|26892.34|26892.34|26874.67|26874.67|0
1655454090000|2022-06-17 08:21:30|26873.77|26873.77|26874.97|26874.97|26880.84|26880.84|26860.83|26860.83|0
1655454120000|2022-06-17 08:22:00|26867.9|26867.9|26874.37|26874.37|26874.97|26874.97|26867.9|26867.9|0
1655454150000|2022-06-17 08:22:30|26881.44|26881.44|26888.51|26888.51|26888.51|26888.51|26877.9|26877.9|0
1655454180000|2022-06-17 08:23:00|26892.04|26892.04|26884.97|26884.97|26892.04|26892.04|26884.97|26884.97|0
1655454190000|2022-06-17 08:23:10|26884.37|26884.37|26873.77|26873.77|26884.37|26884.37|26873.77|26873.77|0
1655454220000|2022-06-17 08:23:40|26880.84|26880.84|26877.3|26877.3|26880.84|26880.84|26877.3|26877.3|0
1655454240000|2022-06-17 08:24:00|26884.37|26884.37|26880.84|26880.84|26884.37|26884.37|26880.84|26880.84|0
1655454260000|2022-06-17 08:24:20|26884.37|26884.37|26884.37|26884.37|26884.37|26884.37|26884.37|26884.37|0
1655454290000|2022-06-17 08:24:50|26880.84|26880.84|26880.32|26880.32|26880.84|26880.84|26880.02|26880.02|0
1655454300000|2022-06-17 08:25:00|26880.92|26880.92|26881.22|26881.22|26891.82|26891.82|26880.92|26880.92|0
1655454310000|2022-06-17 08:25:10|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|0
1655454320000|2022-06-17 08:25:20|26870.31|26870.31|26873.85|26873.85|26873.85|26873.85|26870.31|26870.31|0
1655454330000|2022-06-17 08:25:30|26866.78|26866.78|26863.24|26863.24|26866.78|26866.78|26863.24|26863.24|0
1655454340000|2022-06-17 08:25:40|26852.64|26852.64|26852.64|26852.64|26852.64|26852.64|26852.64|26852.64|0
1655454350000|2022-06-17 08:25:50|26863.24|26863.24|26863.24|26863.24|26863.24|26863.24|26863.24|26863.24|0
1655454360000|2022-06-17 08:26:00|26866.78|26866.78|26866.78|26866.78|26866.78|26866.78|26866.78|26866.78|0
1655454370000|2022-06-17 08:26:10|26870.31|26870.31|26877.5|26877.5|26877.5|26877.5|26870.31|26870.31|0
1655454380000|2022-06-17 08:26:20|26866.9|26866.9|26849.22|26849.22|26866.9|26866.9|26849.22|26849.22|0
1655454390000|2022-06-17 08:26:30|26859.83|26859.83|26842.15|26842.15|26863.36|26863.36|26842.15|26842.15|0
1655454400000|2022-06-17 08:26:40|26841.85|26841.85|26841.25|26841.25|26841.85|26841.85|26841.25|26841.25|0
1655454410000|2022-06-17 08:26:50|26820.04|26820.04|26820.04|26820.04|26820.04|26820.04|26820.04|26820.04|0
1655454420000|2022-06-17 08:27:00|26830.65|26830.65|26837.72|26837.72|26837.72|26837.72|26820.04|26820.04|0
1655454430000|2022-06-17 08:27:10|26841.25|26841.25|26827.11|26827.11|26841.25|26841.25|26827.11|26827.11|0
1655454440000|2022-06-17 08:27:20|26837.72|26837.72|26844.79|26844.79|26844.79|26844.79|26837.72|26837.72|0
1655454460000|2022-06-17 08:27:40|26845.09|26845.09|26838.02|26838.02|26845.09|26845.09|26838.02|26838.02|0
1655454480000|2022-06-17 08:28:00|26848.62|26848.62|26845.09|26845.09|26852.16|26852.16|26845.09|26845.09|0
1655454490000|2022-06-17 08:28:10|26855.69|26855.69|26855.69|26855.69|26855.69|26855.69|26855.69|26855.69|0
1655454530000|2022-06-17 08:28:50|26859.23|26859.23|26859.23|26859.23|26859.23|26859.23|26859.23|26859.23|0
1655454570000|2022-06-17 08:29:30|26855.69|26855.69|26859.23|26859.23|26859.23|26859.23|26855.69|26855.69|0
1655454590000|2022-06-17 08:29:50|26852.16|26852.16|26852.16|26852.16|26852.16|26852.16|26845.09|26845.09|0
1655454600000|2022-06-17 08:30:00|26851.56|26851.56|26866.3|26866.3|26866.3|26866.3|26851.56|26851.56|0
1655454630000|2022-06-17 08:30:30|26873.37|26873.37|26878.02|26878.02|26880.74|26880.74|26873.37|26873.37|0
1655454640000|2022-06-17 08:30:40|26867.42|26867.42|26867.42|26867.42|26867.42|26867.42|26867.42|26867.42|0
1655454650000|2022-06-17 08:30:50|26878.02|26878.02|26878.02|26878.02|26878.02|26878.02|26878.02|26878.02|0
1655454670000|2022-06-17 08:31:10|26863.88|26863.88|26856.81|26856.81|26863.88|26863.88|26856.81|26856.81|0
1655454680000|2022-06-17 08:31:20|26846.21|26846.21|26867.42|26867.42|26867.42|26867.42|26846.21|26846.21|0
1655454690000|2022-06-17 08:31:30|26853.28|26853.28|26849.74|26849.74|26853.28|26853.28|26849.74|26849.74|0
1655454700000|2022-06-17 08:31:40|26853.28|26853.28|26856.81|26856.81|26856.81|26856.81|26853.28|26853.28|0
1655454710000|2022-06-17 08:31:50|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|0
1655454720000|2022-06-17 08:32:00|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26856.81|26856.81|0
1655454730000|2022-06-17 08:32:10|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|26849.74|26849.74|0
1655454750000|2022-06-17 08:32:30|26860.76|26860.76|26867.83|26867.83|26867.83|26867.83|26860.76|26860.76|0
1655454760000|2022-06-17 08:32:40|26870.23|26870.23|26871.05|26871.05|26871.05|26871.05|26870.23|26870.23|0
1655454770000|2022-06-17 08:32:50|26874.59|26874.59|26863.38|26863.38|26874.59|26874.59|26863.38|26863.38|0
1655454780000|2022-06-17 08:33:00|26862.56|26862.56|26870.53|26870.53|26870.53|26870.53|26862.56|26862.56|0
1655454790000|2022-06-17 08:33:10|26877.6|26877.6|26876.78|26876.78|26877.6|26877.6|26876.78|26876.78|0
1655454800000|2022-06-17 08:33:20|26887.39|26887.39|26895.14|26895.14|26895.14|26895.14|26887.39|26887.39|0
1655454810000|2022-06-17 08:33:30|26894.73|26894.73|26900.06|26900.06|26900.06|26900.06|26894.73|26894.73|0
1655454820000|2022-06-17 08:33:40|26899.65|26899.65|26899.65|26899.65|26899.65|26899.65|26899.65|26899.65|0
1655454850000|2022-06-17 08:34:10|26903.19|26903.19|26903.19|26903.19|26903.19|26903.19|26903.19|26903.19|0
1655454860000|2022-06-17 08:34:20|26896.12|26896.12|26896.12|26896.12|26896.12|26896.12|26896.12|26896.12|0
1655454870000|2022-06-17 08:34:30|26903.19|26903.19|26903.19|26903.19|26903.19|26903.19|26903.19|26903.19|0
1655454880000|2022-06-17 08:34:40|26904.69|26904.69|26904.69|26904.69|26904.69|26904.69|26904.69|26904.69|0
1655454890000|2022-06-17 08:34:50|26908.22|26908.22|26908.22|26908.22|26908.22|26908.22|26908.22|26908.22|0
1655454900000|2022-06-17 08:35:00|26907.02|26907.02|26907.99|26907.99|26907.99|26907.99|26907.02|26907.02|0
1655454910000|2022-06-17 08:35:10|26915.06|26915.06|26911.52|26911.52|26918.59|26918.59|26911.52|26911.52|0
1655454920000|2022-06-17 08:35:20|26918.59|26918.59|26904.45|26904.45|26918.59|26918.59|26893.85|26893.85|0
1655454930000|2022-06-17 08:35:30|26897.38|26897.38|26886.78|26886.78|26897.38|26897.38|26886.78|26886.78|0
1655454940000|2022-06-17 08:35:40|26890.31|26890.31|26897.38|26897.38|26897.38|26897.38|26890.31|26890.31|0
1655454950000|2022-06-17 08:35:50|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|0
1655454970000|2022-06-17 08:36:10|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|0
1655454980000|2022-06-17 08:36:20|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|26900.92|0
1655454990000|2022-06-17 08:36:30|26904.45|26904.45|26907.99|26907.99|26907.99|26907.99|26893.85|26893.85|0
1655455000000|2022-06-17 08:36:40|26908.81|26908.81|26908.81|26908.81|26908.81|26908.81|26908.81|26908.81|0
1655455010000|2022-06-17 08:36:50|26901.74|26901.74|26898.2|26898.2|26901.74|26901.74|26898.2|26898.2|0
1655455020000|2022-06-17 08:37:00|26894.67|26894.67|26901.74|26901.74|26905.27|26905.27|26894.67|26894.67|0
1655455030000|2022-06-17 08:37:10|26905.27|26905.27|26905.27|26905.27|26905.27|26905.27|26905.27|26905.27|0
1655455060000|2022-06-17 08:37:40|26905.87|26905.87|26926.48|26926.48|26926.48|26926.48|26905.27|26905.27|0
1655455070000|2022-06-17 08:37:50|26930.02|26930.02|26927.3|26927.3|26930.02|26930.02|26926.48|26926.48|0
1655455080000|2022-06-17 08:38:00|26928.2|26928.2|26935.57|26935.57|26935.57|26935.57|26928.2|26928.2|0
1655455090000|2022-06-17 08:38:10|26935.87|26935.87|26936.77|26936.77|26936.77|26936.77|26935.87|26935.87|0
1655455100000|2022-06-17 08:38:20|26933.24|26933.24|26936.77|26936.77|26936.77|26936.77|26933.24|26933.24|0
1655455110000|2022-06-17 08:38:30|26933.24|26933.24|26933.24|26933.24|26933.24|26933.24|26933.24|26933.24|0
1655455120000|2022-06-17 08:38:40|26936.77|26936.77|26933.24|26933.24|26936.77|26936.77|26933.24|26933.24|0
1655455130000|2022-06-17 08:38:50|26940.31|26940.31|26939.41|26939.41|26947.38|26947.38|26939.41|26939.41|0
1655455140000|2022-06-17 08:39:00|26938.59|26938.59|26924.45|26924.45|26938.59|26938.59|26924.45|26924.45|0
1655455150000|2022-06-17 08:39:10|26945.66|26945.66|26945.66|26945.66|26945.66|26945.66|26945.66|26945.66|0
1655455180000|2022-06-17 08:39:40|26938.59|26938.59|26938.59|26938.59|26938.59|26938.59|26938.59|26938.59|0
1655455190000|2022-06-17 08:39:50|26942.12|26942.12|26942.12|26942.12|26942.12|26942.12|26942.12|26942.12|0
1655455200000|2022-06-17 08:40:00|26945.66|26945.66|26945.66|26945.66|26949.19|26949.19|26945.66|26945.66|0
1655455210000|2022-06-17 08:40:10|26949.19|26949.19|26949.19|26949.19|26949.19|26949.19|26949.19|26949.19|0
1655455230000|2022-06-17 08:40:30|26938.59|26938.59|26938.59|26938.59|26938.59|26938.59|26938.59|26938.59|0
1655455240000|2022-06-17 08:40:40|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|0
1655455260000|2022-06-17 08:41:00|26941.82|26941.82|26941.82|26941.82|26941.82|26941.82|26941.82|26941.82|0
1655455280000|2022-06-17 08:41:20|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|0
1655455290000|2022-06-17 08:41:30|26945.36|26945.36|26945.36|26945.36|26945.36|26945.36|26945.36|26945.36|0
1655455300000|2022-06-17 08:41:40|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|26938.29|0
1655455310000|2022-06-17 08:41:50|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|26937.88|0
1655455350000|2022-06-17 08:42:30|26952.02|26952.02|26959.09|26959.09|26959.09|26959.09|26952.02|26952.02|0
1655455360000|2022-06-17 08:42:40|26955.55|26955.55|26959.39|26959.39|26963.22|26963.22|26955.55|26955.55|0
1655455390000|2022-06-17 08:43:10|26959.8|26959.8|26953.14|26953.14|26960.21|26960.21|26953.14|26953.14|0
1655455410000|2022-06-17 08:43:30|26960.21|26960.21|26960.21|26960.21|26960.21|26960.21|26960.21|26960.21|0
1655455420000|2022-06-17 08:43:40|26963.74|26963.74|26960.21|26960.21|26963.74|26963.74|26960.21|26960.21|0
1655455430000|2022-06-17 08:43:50|26946.07|26946.07|26939|26939|26946.07|26946.07|26935.46|26935.46|0
1655455440000|2022-06-17 08:44:00|26942.53|26942.53|26943.13|26943.13|26943.13|26943.13|26942.53|26942.53|0
1655455450000|2022-06-17 08:44:10|26939.6|26939.6|26946.67|26946.67|26946.67|26946.67|26939.6|26939.6|0
1655455460000|2022-06-17 08:44:20|26946.97|26946.97|26946.97|26946.97|26946.97|26946.97|26946.97|26946.97|0
1655455470000|2022-06-17 08:44:30|26942.83|26942.83|26925.52|26925.52|26942.83|26942.83|26918.33|26918.33|0
1655455480000|2022-06-17 08:44:40|26923.95|26923.95|26939.96|26939.96|26942.52|26942.52|26923.95|26923.95|0
1655455490000|2022-06-17 08:44:50|26947.03|26947.03|26940.21|26940.21|26947.03|26947.03|26939.96|26939.96|0
1655455500000|2022-06-17 08:45:00|26926.07|26926.07|26915.46|26915.46|26926.07|26926.07|26915.46|26915.46|0
1655455510000|2022-06-17 08:45:10|26901.32|26901.32|26904.56|26904.56|26904.86|26904.86|26901.32|26901.32|0
1655455520000|2022-06-17 08:45:20|26893.95|26893.95|26893.35|26893.35|26893.95|26893.95|26893.05|26893.05|0
1655455530000|2022-06-17 08:45:30|26892.99|26892.99|26893.29|26893.29|26893.29|26893.29|26892.99|26892.99|0
1655455540000|2022-06-17 08:45:40|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|0
1655455550000|2022-06-17 08:45:50|26885.92|26885.92|26885.92|26885.92|26885.92|26885.92|26885.92|26885.92|0
1655455560000|2022-06-17 08:46:00|26885.32|26885.32|26892.39|26892.39|26892.69|26892.69|26885.32|26885.32|0
1655455570000|2022-06-17 08:46:10|26895.92|26895.92|26895.68|26895.68|26895.92|26895.92|26895.68|26895.68|0
1655455580000|2022-06-17 08:46:20|26895.38|26895.38|26883.27|26883.27|26895.38|26895.38|26882.97|26882.97|0
1655455590000|2022-06-17 08:46:30|26879.74|26879.74|26879.74|26879.74|26879.74|26879.74|26879.74|26879.74|0
1655455610000|2022-06-17 08:46:50|26876.2|26876.2|26882.07|26882.07|26882.07|26882.07|26876.2|26876.2|0
1655455620000|2022-06-17 08:47:00|26875|26875|26875|26875|26875|26875|26875|26875|0
1655455630000|2022-06-17 08:47:10|26870.65|26870.65|26873.29|26873.29|26873.29|26873.29|26869.75|26869.75|0
1655455640000|2022-06-17 08:47:20|26872.99|26872.99|26865.8|26865.8|26876.52|26876.52|26865.8|26865.8|0
1655455650000|2022-06-17 08:47:30|26872.87|26872.87|26872.87|26872.87|26872.87|26872.87|26872.87|26872.87|0
1655455660000|2022-06-17 08:47:40|26879.94|26879.94|26879.82|26879.82|26879.94|26879.94|26879.82|26879.82|0
1655455670000|2022-06-17 08:47:50|26879.52|26879.52|26879.52|26879.52|26879.52|26879.52|26879.52|26879.52|0
1655455680000|2022-06-17 08:48:00|26878.91|26878.91|26878.91|26878.91|26878.91|26878.91|26878.91|26878.91|0
1655455690000|2022-06-17 08:48:10|26871.84|26871.84|26878.91|26878.91|26878.91|26878.91|26871.84|26871.84|0
1655455700000|2022-06-17 08:48:20|26871.84|26871.84|26868.31|26868.31|26871.84|26871.84|26868.31|26868.31|0
1655455710000|2022-06-17 08:48:30|26861.24|26861.24|26854.17|26854.17|26861.24|26861.24|26854.17|26854.17|0
1655455740000|2022-06-17 08:49:00|26850.64|26850.64|26857.71|26857.71|26857.71|26857.71|26850.64|26850.64|0
1655455750000|2022-06-17 08:49:10|26854.17|26854.17|26854.17|26854.17|26854.17|26854.17|26854.17|26854.17|0
1655455760000|2022-06-17 08:49:20|26850.64|26850.64|26847.1|26847.1|26850.64|26850.64|26847.1|26847.1|0
1655455780000|2022-06-17 08:49:40|26850.94|26850.94|26850.94|26850.94|26850.94|26850.94|26850.94|26850.94|0
1655455800000|2022-06-17 08:50:00|26850.53|26850.53|26861.13|26861.13|26861.13|26861.13|26850.53|26850.53|0
1655455810000|2022-06-17 08:50:10|26854.06|26854.06|26864.06|26864.06|26864.67|26864.67|26854.06|26854.06|0
1655455820000|2022-06-17 08:50:20|26846.39|26846.39|26836.87|26836.87|26846.39|26846.39|26836.27|26836.27|0
1655455830000|2022-06-17 08:50:30|26836.57|26836.57|26829.5|26829.5|26836.57|26836.57|26829.5|26829.5|0
1655455840000|2022-06-17 08:50:40|26840.1|26840.1|26840.4|26840.4|26840.4|26840.4|26840.1|26840.1|0
1655455860000|2022-06-17 08:51:00|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|0
1655455880000|2022-06-17 08:51:20|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|0
1655455900000|2022-06-17 08:51:40|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|0
1655455920000|2022-06-17 08:52:00|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|26844.24|0
1655455940000|2022-06-17 08:52:20|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|0
1655455950000|2022-06-17 08:52:30|26847.77|26847.77|26847.77|26847.77|26847.77|26847.77|26847.77|26847.77|0
1655455970000|2022-06-17 08:52:50|26837.17|26837.17|26830.1|26830.1|26837.17|26837.17|26830.1|26830.1|0
1655455980000|2022-06-17 08:53:00|26823.03|26823.03|26818.59|26818.59|26826.56|26826.56|26818.59|26818.59|0
1655456000000|2022-06-17 08:53:20|26819.19|26819.19|26826.56|26826.56|26826.56|26826.56|26819.19|26819.19|0
1655456010000|2022-06-17 08:53:30|26823.03|26823.03|26823.03|26823.03|26823.03|26823.03|26823.03|26823.03|0
1655456030000|2022-06-17 08:53:50|26808.89|26808.89|26808.89|26808.89|26808.89|26808.89|26808.89|26808.89|0
1655456040000|2022-06-17 08:54:00|26815.96|26815.96|26823.63|26823.63|26823.63|26823.63|26815.96|26815.96|0
1655456050000|2022-06-17 08:54:10|26824.23|26824.23|26826.31|26826.31|26826.31|26826.31|26822.78|26822.78|0
1655456060000|2022-06-17 08:54:20|26826.61|26826.61|26825.71|26825.71|26827.21|26827.21|26825.71|26825.71|0
1655456070000|2022-06-17 08:54:30|26822.18|26822.18|26822.48|26822.48|26823.38|26823.38|26822.18|26822.18|0
1655456090000|2022-06-17 08:54:50|26829.55|26829.55|26829.55|26829.55|26829.55|26829.55|26829.55|26829.55|0
1655456120000|2022-06-17 08:55:20|26826.01|26826.01|26823.32|26823.32|26826.01|26826.01|26822.48|26822.48|0
1655456130000|2022-06-17 08:55:30|26826.86|26826.86|26823.32|26823.32|26826.86|26826.86|26823.32|26823.32|0
1655456140000|2022-06-17 08:55:40|26822.91|26822.91|26822.91|26822.91|26822.91|26822.91|26822.91|26822.91|0
1655456150000|2022-06-17 08:55:50|26826.45|26826.45|26826.45|26826.45|26826.45|26826.45|26826.45|26826.45|0
1655456170000|2022-06-17 08:56:10|26829.98|26829.98|26833.52|26833.52|26833.52|26833.52|26826.45|26826.45|0
1655456180000|2022-06-17 08:56:20|26819.38|26819.38|26819.38|26819.38|26819.38|26819.38|26819.38|26819.38|0
1655456210000|2022-06-17 08:56:50|26815.84|26815.84|26815.84|26815.84|26815.84|26815.84|26815.84|26815.84|0
1655456230000|2022-06-17 08:57:10|26819.38|26819.38|26822.91|26822.91|26822.91|26822.91|26819.38|26819.38|0
1655456240000|2022-06-17 08:57:20|26829.98|26829.98|26829.38|26829.38|26829.98|26829.98|26829.38|26829.38|0
1655456260000|2022-06-17 08:57:40|26822.31|26822.31|26815.24|26815.24|26822.31|26822.31|26815.24|26815.24|0
1655456270000|2022-06-17 08:57:50|26818.78|26818.78|26825.85|26825.85|26825.85|26825.85|26818.78|26818.78|0
1655456290000|2022-06-17 08:58:10|26836.45|26836.45|26836.45|26836.45|26836.45|26836.45|26836.45|26836.45|0
1655456300000|2022-06-17 08:58:20|26843.52|26843.52|26843.52|26843.52|26843.52|26843.52|26843.52|26843.52|0
1655456340000|2022-06-17 08:59:00|26836.45|26836.45|26843.22|26843.22|26843.82|26843.82|26836.45|26836.45|0
1655456350000|2022-06-17 08:59:10|26844.12|26844.12|26851.19|26851.19|26851.19|26851.19|26844.12|26844.12|0
1655456360000|2022-06-17 08:59:20|26844.12|26844.12|26847.66|26847.66|26847.66|26847.66|26833.52|26833.52|0
1655456390000|2022-06-17 08:59:50|26844.12|26844.12|26844.12|26844.12|26844.12|26844.12|26844.12|26844.12|0
1655456400000|2022-06-17 09:00:00|26844|26844|26844|26844|26844|26844|26844|26844|0
1655456420000|2022-06-17 09:00:20|26836.93|26836.93|26836.93|26836.93|26836.93|26836.93|26836.93|26836.93|0
1655456430000|2022-06-17 09:00:30|26829.86|26829.86|26822.79|26822.79|26840.47|26840.47|26812.19|26812.19|0
1655456440000|2022-06-17 09:00:40|26823.09|26823.09|26823.09|26823.09|26823.09|26823.09|26823.09|26823.09|0
1655456450000|2022-06-17 09:00:50|26819.56|26819.56|26816.02|26816.02|26819.56|26819.56|26816.02|26816.02|0
1655456460000|2022-06-17 09:01:00|26823.09|26823.09|26833.7|26833.7|26833.7|26833.7|26823.09|26823.09|0
1655456470000|2022-06-17 09:01:10|26830.16|26830.16|26823.09|26823.09|26830.16|26830.16|26823.09|26823.09|0
1655456480000|2022-06-17 09:01:20|26816.02|26816.02|26787.74|26787.74|26816.02|26816.02|26784.21|26784.21|0
1655456500000|2022-06-17 09:01:40|26791.28|26791.28|26794.81|26794.81|26794.81|26794.81|26780.67|26780.67|0
1655456510000|2022-06-17 09:01:50|26805.42|26805.42|26805.42|26805.42|26805.42|26805.42|26805.42|26805.42|0
1655456520000|2022-06-17 09:02:00|26808.95|26808.95|26798.35|26798.35|26812.49|26812.49|26798.35|26798.35|0
1655456530000|2022-06-17 09:02:10|26794.81|26794.81|26802.78|26802.78|26809.85|26809.85|26794.81|26794.81|0
1655456540000|2022-06-17 09:02:20|26806.32|26806.32|26813.2|26813.2|26813.39|26813.39|26806.32|26806.32|0
1655456550000|2022-06-17 09:02:30|26816.73|26816.73|26816.73|26816.73|26816.73|26816.73|26816.73|26816.73|0
1655456580000|2022-06-17 09:03:00|26799.06|26799.06|26806.13|26806.13|26806.13|26806.13|26799.06|26799.06|0
1655456610000|2022-06-17 09:03:30|26813.2|26813.2|26813.2|26813.2|26813.2|26813.2|26813.2|26813.2|0
1655456640000|2022-06-17 09:04:00|26827.34|26827.34|26827.34|26827.34|26827.34|26827.34|26827.34|26827.34|0
1655456650000|2022-06-17 09:04:10|26820.27|26820.27|26820.27|26820.27|26820.27|26820.27|26820.27|26820.27|0
1655456660000|2022-06-17 09:04:20|26813.2|26813.2|26813.2|26813.2|26813.2|26813.2|26813.2|26813.2|0
1655456670000|2022-06-17 09:04:30|26817.63|26817.63|26815.71|26815.71|26822.37|26822.37|26815.3|26815.3|0
1655456680000|2022-06-17 09:04:40|26826.02|26826.02|26825.64|26825.64|26826.25|26826.25|26825.64|26825.64|0
1655456690000|2022-06-17 09:04:50|26818.58|26818.58|26829.48|26829.48|26829.48|26829.48|26818.58|26818.58|0
1655456710000|2022-06-17 09:05:10|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|0
1655456730000|2022-06-17 09:05:30|26829.78|26829.78|26829.78|26829.78|26829.78|26829.78|26829.78|26829.78|0
1655456740000|2022-06-17 09:05:40|26830.08|26830.08|26830.08|26830.08|26830.08|26830.08|26830.08|26830.08|0
1655456750000|2022-06-17 09:05:50|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|26826.55|0
1655456760000|2022-06-17 09:06:00|26823.01|26823.01|26819.18|26819.18|26823.01|26823.01|26819.18|26819.18|0
1655456770000|2022-06-17 09:06:10|26819.48|26819.48|26819.78|26819.78|26819.78|26819.78|26819.48|26819.48|0
1655456790000|2022-06-17 09:06:30|26820.38|26820.38|26820.08|26820.08|26820.38|26820.38|26819.78|26819.78|0
1655456810000|2022-06-17 09:06:50|26821.28|26821.28|26820.38|26820.38|26821.28|26821.28|26820.38|26820.38|0
1655456820000|2022-06-17 09:07:00|26806.24|26806.24|26817.74|26817.74|26817.74|26817.74|26806.24|26806.24|0
1655456830000|2022-06-17 09:07:10|26817.44|26817.44|26817.44|26817.44|26817.44|26817.44|26817.44|26817.44|0
1655456840000|2022-06-17 09:07:20|26818.34|26818.34|26817.74|26817.74|26818.34|26818.34|26817.74|26817.74|0
1655456850000|2022-06-17 09:07:30|26824.81|26824.81|26822.18|26822.18|26824.81|26824.81|26821.28|26821.28|0
1655456870000|2022-06-17 09:07:50|26821.88|26821.88|26822.18|26822.18|26822.18|26822.18|26821.88|26821.88|0
1655456880000|2022-06-17 09:08:00|26829.25|26829.25|26846.92|26846.92|26846.92|26846.92|26829.25|26829.25|0
1655456890000|2022-06-17 09:08:10|26839.85|26839.85|26825.71|26825.71|26840.46|26840.46|26825.71|26825.71|0
1655456900000|2022-06-17 09:08:20|26829.25|26829.25|26818.65|26818.65|26829.25|26829.25|26818.65|26818.65|0
1655456910000|2022-06-17 09:08:30|26818.95|26818.95|26815.11|26815.11|26818.95|26818.95|26815.11|26815.11|0
1655456920000|2022-06-17 09:08:40|26800.97|26800.97|26818.65|26818.65|26818.65|26818.65|26800.97|26800.97|0
1655456940000|2022-06-17 09:09:00|26818.34|26818.34|26825.41|26825.41|26825.41|26825.41|26818.34|26818.34|0
1655456950000|2022-06-17 09:09:10|26818.34|26818.34|26814.81|26814.81|26818.34|26818.34|26814.81|26814.81|0
1655456960000|2022-06-17 09:09:20|26821.88|26821.88|26822.18|26822.18|26822.18|26822.18|26821.88|26821.88|0
1655456980000|2022-06-17 09:09:40|26829.25|26829.25|26829.25|26829.25|26829.25|26829.25|26829.25|26829.25|0
1655456990000|2022-06-17 09:09:50|26825.71|26825.71|26814.81|26814.81|26825.71|26825.71|26814.81|26814.81|0
1655457300000|2022-06-17 09:15:00|26817.51|26817.51|26815.41|26815.41|26817.51|26817.51|26815.41|26815.41|0
1655457310000|2022-06-17 09:15:10|26814.81|26814.81|26816.29|26816.29|26816.29|26816.29|26812.71|26812.71|0
1655457320000|2022-06-17 09:15:20|26816.77|26816.77|26845.84|26845.84|26845.84|26845.84|26795.56|26795.56|0
1655457330000|2022-06-17 09:15:30|26845.96|26845.96|26871.36|26871.36|26871.36|26871.36|26845.96|26845.96|0
1655457340000|2022-06-17 09:15:40|26874.89|26874.89|26891.97|26891.97|26891.97|26891.97|26874.29|26874.29|0
1655457350000|2022-06-17 09:15:50|26891.67|26891.67|26888.13|26888.13|26891.67|26891.67|26888.13|26888.13|0
1655457360000|2022-06-17 09:16:00|26881.06|26881.06|26873.39|26873.39|26881.06|26881.06|26873.39|26873.39|0
1655457370000|2022-06-17 09:16:10|26869.86|26869.86|26875.01|26875.01|26875.01|26875.01|26864.29|26864.29|0
1655457380000|2022-06-17 09:16:20|26878.55|26878.55|26882.08|26882.08|26882.08|26882.08|26878.55|26878.55|0
1655457390000|2022-06-17 09:16:30|26881.48|26881.48|26882.08|26882.08|26882.08|26882.08|26881.48|26881.48|0
1655457420000|2022-06-17 09:17:00|26878.55|26878.55|26860.87|26860.87|26878.55|26878.55|26860.87|26860.87|0
1655457440000|2022-06-17 09:17:20|26859.97|26859.97|26859.97|26859.97|26859.97|26859.97|26859.97|26859.97|0
1655457450000|2022-06-17 09:17:30|26859.07|26859.07|26859.07|26859.07|26859.07|26859.07|26859.07|26859.07|0
1655457480000|2022-06-17 09:18:00|26866.14|26866.14|26858.47|26858.47|26866.14|26866.14|26858.47|26858.47|0
1655457500000|2022-06-17 09:18:20|26869.08|26869.08|26869.08|26869.08|26869.08|26869.08|26869.08|26869.08|0
1655457510000|2022-06-17 09:18:30|26877.58|26877.58|26875.78|26875.78|26878.18|26878.18|26875.78|26875.78|0
1655457520000|2022-06-17 09:18:40|26868.71|26868.71|26868.71|26868.71|26868.71|26868.71|26868.71|26868.71|0
1655457530000|2022-06-17 09:18:50|26869.31|26869.31|26869.31|26869.31|26869.31|26869.31|26869.31|26869.31|0
1655457560000|2022-06-17 09:19:20|26869.19|26869.19|26869.19|26869.19|26869.19|26869.19|26869.19|26869.19|0
1655457570000|2022-06-17 09:19:30|26867.68|26867.68|26867.98|26867.98|26867.98|26867.98|26867.68|26867.68|0
1655457600000|2022-06-17 09:20:00|26867.16|26867.16|26867.57|26867.57|26867.57|26867.57|26867.16|26867.16|0
1655457620000|2022-06-17 09:20:20|26875.55|26875.55|26893.22|26893.22|26893.22|26893.22|26875.55|26875.55|0
1655457630000|2022-06-17 09:20:30|26900.29|26900.29|26893.22|26893.22|26900.29|26900.29|26893.22|26893.22|0
1655457650000|2022-06-17 09:20:50|26893.7|26893.7|26864.82|26864.82|26893.7|26893.7|26864.82|26864.82|0
1655457660000|2022-06-17 09:21:00|26868.36|26868.36|26868.36|26868.36|26868.36|26868.36|26868.36|26868.36|0
1655457670000|2022-06-17 09:21:10|26861.29|26861.29|26854.22|26854.22|26861.29|26861.29|26854.22|26854.22|0
1655457690000|2022-06-17 09:21:30|26864.82|26864.82|26864.82|26864.82|26864.82|26864.82|26864.82|26864.82|0
1655457700000|2022-06-17 09:21:40|26857.75|26857.75|26857.75|26857.75|26857.75|26857.75|26850.68|26850.68|0
1655457730000|2022-06-17 09:22:10|26868.36|26868.36|26870.39|26870.39|26870.39|26870.39|26866.86|26866.86|0
1655457740000|2022-06-17 09:22:20|26870.69|26870.69|26877.76|26877.76|26877.76|26877.76|26870.69|26870.69|0
1655457750000|2022-06-17 09:22:30|26870.69|26870.69|26870.69|26870.69|26870.69|26870.69|26870.69|26870.69|0
1655457760000|2022-06-17 09:22:40|26874.23|26874.23|26874.23|26874.23|26874.23|26874.23|26874.23|26874.23|0
1655457780000|2022-06-17 09:23:00|26867.16|26867.16|26867.16|26867.16|26867.16|26867.16|26867.16|26867.16|0
1655457790000|2022-06-17 09:23:10|26866.56|26866.56|26866.56|26866.56|26866.56|26866.56|26866.56|26866.56|0
1655457810000|2022-06-17 09:23:30|26855.95|26855.95|26863.32|26863.32|26863.32|26863.32|26855.65|26855.65|0
1655457820000|2022-06-17 09:23:40|26870.39|26870.39|26870.39|26870.39|26870.39|26870.39|26870.39|26870.39|0
1655457840000|2022-06-17 09:24:00|26870.09|26870.09|26872.19|26872.19|26872.19|26872.19|26870.09|26870.09|0
1655457880000|2022-06-17 09:24:40|26879.26|26879.26|26879.26|26879.26|26879.26|26879.26|26879.26|26879.26|0
1655457890000|2022-06-17 09:24:50|26872.19|26872.19|26869.18|26869.18|26873.01|26873.01|26869.18|26869.18|0
1655457900000|2022-06-17 09:25:00|26872.71|26872.71|26886.85|26886.85|26886.85|26886.85|26872.71|26872.71|0
1655457910000|2022-06-17 09:25:10|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|0
1655457920000|2022-06-17 09:25:20|26894.33|26894.33|26887.26|26887.26|26894.33|26894.33|26887.26|26887.26|0
1655457980000|2022-06-17 09:26:20|26883.73|26883.73|26883.73|26883.73|26883.73|26883.73|26883.73|26883.73|0
1655457990000|2022-06-17 09:26:30|26883.43|26883.43|26883.43|26883.43|26883.43|26883.43|26883.43|26883.43|0
1655458000000|2022-06-17 09:26:40|26886.96|26886.96|26886.96|26886.96|26886.96|26886.96|26886.96|26886.96|0
1655458010000|2022-06-17 09:26:50|26887.37|26887.37|26886.55|26886.55|26887.37|26887.37|26886.55|26886.55|0
1655458030000|2022-06-17 09:27:10|26886.25|26886.25|26886.25|26886.25|26886.25|26886.25|26886.25|26886.25|0
1655458040000|2022-06-17 09:27:20|26885.35|26885.35|26886.17|26886.17|26886.17|26886.17|26885.35|26885.35|0
1655458060000|2022-06-17 09:27:40|26893.24|26893.24|26893.24|26893.24|26893.24|26893.24|26893.24|26893.24|0
1655458090000|2022-06-17 09:28:10|26893.84|26893.84|26907.98|26907.98|26907.98|26907.98|26893.84|26893.84|0
1655458120000|2022-06-17 09:28:40|26904.45|26904.45|26904.45|26904.45|26904.45|26904.45|26904.45|26904.45|0
1655458140000|2022-06-17 09:29:00|26904.86|26904.86|26904.25|26904.25|26904.86|26904.86|26904.25|26904.25|0
1655458150000|2022-06-17 09:29:10|26901.02|26901.02|26902.22|26902.22|26902.22|26902.22|26901.02|26901.02|0
1655458160000|2022-06-17 09:29:20|26903.42|26903.42|26925.23|26925.23|26925.23|26925.23|26903.42|26903.42|0
1655458170000|2022-06-17 09:29:30|26925.96|26925.96|26933.03|26933.03|26933.03|26933.03|26925.96|26925.96|0
1655458180000|2022-06-17 09:29:40|26932.43|26932.43|26932.43|26932.43|26932.43|26932.43|26932.43|26932.43|0
1655458190000|2022-06-17 09:29:50|26935.96|26935.96|26935.96|26935.96|26935.96|26935.96|26935.96|26935.96|0
1655458210000|2022-06-17 09:30:10|26947.17|26947.17|26947.17|26947.17|26947.17|26947.17|26947.17|26947.17|0
1655458220000|2022-06-17 09:30:20|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|0
1655458240000|2022-06-17 09:30:40|26936.56|26936.56|26940.1|26940.1|26940.1|26940.1|26936.56|26936.56|0
1655458270000|2022-06-17 09:31:10|26940.34|26940.34|26940.34|26940.34|26940.34|26940.34|26940.34|26940.34|0
1655458280000|2022-06-17 09:31:20|26943.88|26943.88|26943.88|26943.88|26943.88|26943.88|26943.88|26943.88|0
1655458290000|2022-06-17 09:31:30|26947.41|26947.41|26950.95|26950.95|26950.95|26950.95|26947.41|26947.41|0
1655458300000|2022-06-17 09:31:40|26951.85|26951.85|26951.85|26951.85|26951.85|26951.85|26951.85|26951.85|0
1655458310000|2022-06-17 09:31:50|26951.03|26951.03|26951.03|26951.03|26951.03|26951.03|26951.03|26951.03|0
1655458330000|2022-06-17 09:32:10|26947.49|26947.49|26947.49|26947.49|26947.49|26947.49|26947.49|26947.49|0
1655458340000|2022-06-17 09:32:20|26947.79|26947.79|26947.79|26947.79|26947.79|26947.79|26947.79|26947.79|0
1655458350000|2022-06-17 09:32:30|26947.38|26947.38|26950.51|26950.51|26950.51|26950.51|26946.97|26946.97|0
1655458360000|2022-06-17 09:32:40|26946.97|26946.97|26943.32|26943.32|26946.97|26946.97|26943.32|26943.32|0
1655458380000|2022-06-17 09:33:00|26943.73|26943.73|26943.01|26943.01|26943.73|26943.73|26943.01|26943.01|0
1655458390000|2022-06-17 09:33:10|26943.31|26943.31|26943.91|26943.91|26943.91|26943.91|26943.31|26943.31|0
1655458400000|2022-06-17 09:33:20|26943.5|26943.5|26943.5|26943.5|26943.5|26943.5|26943.5|26943.5|0
1655458420000|2022-06-17 09:33:40|26943.91|26943.91|26944.21|26944.21|26944.21|26944.21|26943.8|26943.8|0
1655458430000|2022-06-17 09:33:50|26940.67|26940.67|26933.6|26933.6|26940.67|26940.67|26933.6|26933.6|0
1655458450000|2022-06-17 09:34:10|26923|26923|26923|26923|26923|26923|26923|26923|0
1655458460000|2022-06-17 09:34:20|26922.59|26922.59|26922.59|26922.59|26922.59|26922.59|26922.59|26922.59|0
1655458470000|2022-06-17 09:34:30|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|26926.12|0
1655458490000|2022-06-17 09:34:50|26929.66|26929.66|26929.66|26929.66|26929.66|26929.66|26929.66|26929.66|0
1655458510000|2022-06-17 09:35:10|26930.56|26930.56|26941.76|26941.76|26941.76|26941.76|26930.56|26930.56|0
1655458530000|2022-06-17 09:35:30|26938.23|26938.23|26942.67|26942.67|26942.67|26942.67|26938.23|26938.23|0
1655458540000|2022-06-17 09:35:40|26953.57|26953.57|26952.97|26952.97|26953.57|26953.57|26952.97|26952.97|0
1655458550000|2022-06-17 09:35:50|26949.44|26949.44|26949.44|26949.44|26949.44|26949.44|26949.44|26949.44|0
1655458560000|2022-06-17 09:36:00|26948.83|26948.83|26948.83|26948.83|26948.83|26948.83|26948.83|26948.83|0
1655458570000|2022-06-17 09:36:10|26949.65|26949.65|26949.65|26949.65|26949.65|26949.65|26949.65|26949.65|0
1655458580000|2022-06-17 09:36:20|26939.05|26939.05|26939.05|26939.05|26939.05|26939.05|26939.05|26939.05|0
1655458610000|2022-06-17 09:36:50|26939.35|26939.35|26939.35|26939.35|26939.35|26939.35|26939.35|26939.35|0
1655458630000|2022-06-17 09:37:10|26940.17|26940.17|26936.63|26936.63|26940.17|26940.17|26936.63|26936.63|0
1655458640000|2022-06-17 09:37:20|26936.22|26936.22|26935.41|26935.41|26936.22|26936.22|26935.41|26935.41|0
1655458660000|2022-06-17 09:37:40|26942.47|26942.47|26942.47|26942.47|26942.47|26942.47|26942.47|26942.47|0
1655458670000|2022-06-17 09:37:50|26949.54|26949.54|26949.54|26949.54|26949.54|26949.54|26949.54|26949.54|0
1655458680000|2022-06-17 09:38:00|26949.95|26949.95|26949.35|26949.35|26949.95|26949.95|26949.35|26949.35|0
1655458690000|2022-06-17 09:38:10|26945.82|26945.82|26944.92|26944.92|26945.82|26945.82|26944.92|26944.92|0
1655458700000|2022-06-17 09:38:20|26927.24|26927.24|26926.04|26926.04|26927.24|26927.24|26926.04|26926.04|0
1655458710000|2022-06-17 09:38:30|26926.94|26926.94|26926.94|26926.94|26926.94|26926.94|26926.94|26926.94|0
1655458720000|2022-06-17 09:38:40|26937.55|26937.55|26937.55|26937.55|26937.55|26937.55|26937.55|26937.55|0
1655458750000|2022-06-17 09:39:10|26934.01|26934.01|26937.55|26937.55|26937.55|26937.55|26934.01|26934.01|0
1655458770000|2022-06-17 09:39:30|26941.08|26941.08|26941.08|26941.08|26941.08|26941.08|26941.08|26941.08|0
1655458790000|2022-06-17 09:39:50|26937.55|26937.55|26937.55|26937.55|26937.55|26937.55|26937.55|26937.55|0
1655458810000|2022-06-17 09:40:10|26937.25|26937.25|26937.25|26937.25|26937.25|26937.25|26937.25|26937.25|0
1655458820000|2022-06-17 09:40:20|26930.18|26930.18|26933.71|26933.71|26933.71|26933.71|26930.18|26930.18|0
1655458830000|2022-06-17 09:40:30|26933|26933|26933|26933|26933|26933|26933|26933|0
1655458840000|2022-06-17 09:40:40|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|26932.59|0
1655458850000|2022-06-17 09:40:50|26932.18|26932.18|26932.18|26932.18|26932.18|26932.18|26932.18|26932.18|0
1655458860000|2022-06-17 09:41:00|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|26910.97|0
1655458870000|2022-06-17 09:41:10|26910.07|26910.07|26910.37|26910.37|26910.67|26910.67|26910.07|26910.07|0
1655458880000|2022-06-17 09:41:20|26910.67|26910.67|26910.67|26910.67|26910.97|26910.97|26910.67|26910.67|0
1655458900000|2022-06-17 09:41:40|26909.85|26909.85|26909.85|26909.85|26909.85|26909.85|26909.85|26909.85|0
1655458910000|2022-06-17 09:41:50|26911.08|26911.08|26911.08|26911.08|26911.08|26911.08|26911.08|26911.08|0
1655458930000|2022-06-17 09:42:10|26910.26|26910.26|26913.39|26913.39|26913.8|26913.8|26910.26|26910.26|0
1655458950000|2022-06-17 09:42:30|26906.32|26906.32|26906.32|26906.32|26906.32|26906.32|26906.32|26906.32|0
1655458960000|2022-06-17 09:42:40|26907.96|26907.96|26904.72|26904.72|26907.96|26907.96|26904.42|26904.42|0
1655458970000|2022-06-17 09:42:50|26904.48|26904.48|26875.6|26875.6|26904.48|26904.48|26875.6|26875.6|0
1655458980000|2022-06-17 09:43:00|26882.67|26882.67|26907|26907|26907|26907|26882.67|26882.67|0
1655459050000|2022-06-17 09:44:10|26921.14|26921.14|26921.14|26921.14|26921.14|26921.14|26921.14|26921.14|0
1655459060000|2022-06-17 09:44:20|26917.61|26917.61|26917.61|26917.61|26917.61|26917.61|26917.61|26917.61|0
1655459090000|2022-06-17 09:44:50|26921.14|26921.14|26922.07|26922.07|26922.37|26922.37|26921.14|26921.14|0
1655459100000|2022-06-17 09:45:00|26915|26915|26915.6|26915.6|26915.6|26915.6|26915|26915|0
1655459130000|2022-06-17 09:45:30|26912.07|26912.07|26912.07|26912.07|26912.07|26912.07|26912.07|26912.07|0
1655459170000|2022-06-17 09:46:10|26908.53|26908.53|26908.53|26908.53|26908.53|26908.53|26908.53|26908.53|0
1655459200000|2022-06-17 09:46:40|26915.6|26915.6|26915.6|26915.6|26915.6|26915.6|26915.6|26915.6|0
1655459210000|2022-06-17 09:46:50|26912.07|26912.07|26912.07|26912.07|26912.07|26912.07|26912.07|26912.07|0
1655459230000|2022-06-17 09:47:10|26905.3|26905.3|26905.6|26905.6|26905.6|26905.6|26905.3|26905.3|0
1655459250000|2022-06-17 09:47:30|26902.07|26902.07|26902.07|26902.07|26902.07|26902.07|26902.07|26902.07|0
1655459260000|2022-06-17 09:47:40|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|0
1655459270000|2022-06-17 09:47:50|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|26904.78|0
1655459290000|2022-06-17 09:48:10|26901.25|26901.25|26901.25|26901.25|26901.25|26901.25|26901.25|26901.25|0
1655459300000|2022-06-17 09:48:20|26901.66|26901.66|26901.66|26901.66|26901.66|26901.66|26901.66|26901.66|0
1655459310000|2022-06-17 09:48:30|26901.36|26901.36|26897.52|26897.52|26901.36|26901.36|26897.52|26897.52|0
1655459320000|2022-06-17 09:48:40|26897.22|26897.22|26897.22|26897.22|26897.22|26897.22|26897.22|26897.22|0
1655459340000|2022-06-17 09:49:00|26898.42|26898.42|26898.42|26898.42|26898.42|26898.42|26898.42|26898.42|0
1655459350000|2022-06-17 09:49:10|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|26901.96|0
1655459370000|2022-06-17 09:49:30|26898.42|26898.42|26898.42|26898.42|26898.42|26898.42|26898.42|26898.42|0
1655459390000|2022-06-17 09:49:50|26905.49|26905.49|26903.44|26903.44|26906.46|26906.46|26902.02|26902.02|0
1655459400000|2022-06-17 09:50:00|26899.31|26899.31|26941.32|26941.32|26941.32|26941.32|26899.31|26899.31|0
1655459410000|2022-06-17 09:50:10|26937.79|26937.79|26930.12|26930.12|26937.79|26937.79|26929|26929|0
1655459420000|2022-06-17 09:50:20|26926.58|26926.58|26938.5|26938.5|26949.1|26949.1|26926.58|26926.58|0
1655459430000|2022-06-17 09:50:30|26941.32|26941.32|26937.65|26937.65|26945.46|26945.46|26937.35|26937.35|0
1655459440000|2022-06-17 09:50:40|26940.89|26940.89|26933.53|26933.53|26941.49|26941.49|26933.41|26933.41|0
1655459450000|2022-06-17 09:50:50|26933.94|26933.94|26931.31|26931.31|26933.94|26933.94|26931.31|26931.31|0
1655459460000|2022-06-17 09:51:00|26923.74|26923.74|26937.58|26937.58|26937.58|26937.58|26919.91|26919.91|0
1655459470000|2022-06-17 09:51:10|26952.32|26952.32|26949.2|26949.2|26956.27|26956.27|26945.66|26945.66|0
1655459480000|2022-06-17 09:51:20|26956.27|26956.27|26948.79|26948.79|26956.27|26956.27|26948.79|26948.79|0
1655459490000|2022-06-17 09:51:30|26952.82|26952.82|26959.89|26959.89|26959.89|26959.89|26952.82|26952.82|0
1655459500000|2022-06-17 09:51:40|26966.96|26966.96|26967.43|26967.43|26970.96|26970.96|26956.41|26956.41|0
1655459510000|2022-06-17 09:51:50|26963.89|26963.89|26967.43|26967.43|26970.96|26970.96|26963.89|26963.89|0
1655459520000|2022-06-17 09:52:00|26964.3|26964.3|26960.55|26960.55|26974.09|26974.09|26960.55|26960.55|0
1655459530000|2022-06-17 09:52:10|26960.79|26960.79|26968.08|26968.08|26968.08|26968.08|26946.87|26946.87|0
1655459540000|2022-06-17 09:52:20|26964.54|26964.54|26964.14|26964.14|26968.27|26968.27|26964.14|26964.14|0
1655459550000|2022-06-17 09:52:30|26974.63|26974.63|26978.58|26978.58|26978.58|26978.58|26974.63|26974.63|0
1655459560000|2022-06-17 09:52:40|26982.11|26982.11|26971.1|26971.1|26982.52|26982.52|26967.56|26967.56|0
1655459570000|2022-06-17 09:52:50|26978.17|26978.17|26954.24|26954.24|26978.17|26978.17|26954.24|26954.24|0
1655459580000|2022-06-17 09:53:00|26950.49|26950.49|26964.03|26964.03|26964.63|26964.63|26949.89|26949.89|0
1655459590000|2022-06-17 09:53:10|26957.78|26957.78|26956.76|26956.76|26964.54|26964.54|26953.53|26953.53|0
1655459600000|2022-06-17 09:53:20|26967.37|26967.37|26960.71|26960.71|26967.37|26967.37|26960.71|26960.71|0
1655459610000|2022-06-17 09:53:30|26956.36|26956.36|26971.2|26971.2|26971.2|26971.2|26956.05|26956.05|0
1655459620000|2022-06-17 09:53:40|26974.74|26974.74|26972.32|26972.32|26980.08|26980.08|26966.16|26966.16|0
1655459630000|2022-06-17 09:53:50|26975.86|26975.86|26969.06|26969.06|26979.88|26979.88|26969.06|26969.06|0
1655459640000|2022-06-17 09:54:00|26966.34|26966.34|26969.06|26969.06|26979.36|26979.36|26965.22|26965.22|0
1655459650000|2022-06-17 09:54:10|26972.59|26972.59|26968.45|26968.45|26972.89|26972.89|26961.38|26961.38|0
1655459660000|2022-06-17 09:54:20|26969.66|26969.66|26966.53|26966.53|26976.73|26976.73|26966.53|26966.53|0
1655459670000|2022-06-17 09:54:30|26963.41|26963.41|26965.11|26965.11|26965.82|26965.82|26962.29|26962.29|0
1655459680000|2022-06-17 09:54:40|26965.41|26965.41|26965.74|26965.74|26965.74|26965.74|26961.28|26961.28|0
1655459690000|2022-06-17 09:54:50|26966.64|26966.64|26968.75|26968.75|26972.7|26972.7|26966.64|26966.64|0
1655459700000|2022-06-17 09:55:00|26966.04|26966.04|26976.13|26976.13|26976.43|26976.43|26965.22|26965.22|0
1655459710000|2022-06-17 09:55:10|26979.66|26979.66|26980.89|26980.89|26987.03|26987.03|26973.82|26973.82|0
1655459720000|2022-06-17 09:55:20|26980.07|26980.07|26977.55|26977.55|26984.21|26984.21|26977.55|26977.55|0
1655459730000|2022-06-17 09:55:30|26973.08|26973.08|26972.54|26972.54|26973.08|26973.08|26965.17|26965.17|0
1655459740000|2022-06-17 09:55:40|26976.29|26976.29|26957.5|26957.5|26976.29|26976.29|26957.5|26957.5|0
1655459750000|2022-06-17 09:55:50|26950.43|26950.43|26938.4|26938.4|26950.43|26950.43|26936.29|26936.29|0
1655459760000|2022-06-17 09:56:00|26932.56|26932.56|26949.31|26949.31|26957.61|26957.61|26932.56|26932.56|0
1655459770000|2022-06-17 09:56:10|26946.29|26946.29|26953.14|26953.14|26953.14|26953.14|26946.29|26946.29|0
1655459780000|2022-06-17 09:56:20|26956.68|26956.68|26957.31|26957.31|26963.75|26963.75|26953.14|26953.14|0
1655459790000|2022-06-17 09:56:30|26950.24|26950.24|26945.47|26945.47|26957.91|26957.91|26945.47|26945.47|0
1655459800000|2022-06-17 09:56:40|26956.08|26956.08|26956.68|26956.68|26956.68|26956.68|26938.4|26938.4|0
1655459810000|2022-06-17 09:56:50|26953.14|26953.14|26954.78|26954.78|26968.51|26968.51|26953.14|26953.14|0
1655459820000|2022-06-17 09:57:00|26953.55|26953.55|26936.18|26936.18|26957.09|26957.09|26935.88|26935.88|0
1655459830000|2022-06-17 09:57:10|26941.35|26941.35|26941.05|26941.05|26948.42|26948.42|26937.52|26937.52|0
1655459840000|2022-06-17 09:57:20|26955.19|26955.19|26948.01|26948.01|26955.49|26955.49|26948.01|26948.01|0
1655459850000|2022-06-17 09:57:30|26944.89|26944.89|26944.59|26944.59|26948.12|26948.12|26944.59|26944.59|0
1655459860000|2022-06-17 09:57:40|26944.89|26944.89|26959.03|26959.03|26959.03|26959.03|26944.89|26944.89|0
1655459870000|2022-06-17 09:57:50|26966.1|26966.1|26959.03|26959.03|26966.1|26966.1|26955.57|26955.57|0
1655459880000|2022-06-17 09:58:00|26954.37|26954.37|26972.05|26972.05|26972.05|26972.05|26954.37|26954.37|0
1655459890000|2022-06-17 09:58:10|26972.35|26972.35|26961.33|26961.33|26972.35|26972.35|26961.33|26961.33|0
1655459900000|2022-06-17 09:58:20|26964.87|26964.87|26969.03|26969.03|26972.76|26972.76|26964.57|26964.57|0
1655459910000|2022-06-17 09:58:30|26961.74|26961.74|26975.88|26975.88|26976.7|26976.7|26961.74|26961.74|0
1655459920000|2022-06-17 09:58:40|26982.95|26982.95|26979.01|26979.01|26982.95|26982.95|26968.4|26968.4|0
1655459930000|2022-06-17 09:58:50|26979.53|26979.53|26976.4|26976.4|26979.94|26979.94|26976.4|26976.4|0
1655459940000|2022-06-17 09:59:00|26983.47|26983.47|26985.97|26985.97|26986.79|26986.79|26978.41|26978.41|0
1655459950000|2022-06-17 09:59:10|26982.43|26982.43|26961.96|26961.96|26982.43|26982.43|26961.96|26961.96|0
1655459960000|2022-06-17 09:59:20|26965.5|26965.5|26961.96|26961.96|26972.57|26972.57|26961.74|26961.74|0
1655459970000|2022-06-17 09:59:30|26956.6|26956.6|26956.9|26956.9|26963.67|26963.67|26956.6|26956.6|0
1655459980000|2022-06-17 09:59:40|26957.5|26957.5|26953.36|26953.36|26958.73|26958.73|26946.29|26946.29|0
1655459990000|2022-06-17 09:59:50|26952.95|26952.95|26935.91|26935.91|26952.95|26952.95|26935.91|26935.91|0
1655460000000|2022-06-17 10:00:00|26932.37|26932.37|26938.54|26938.54|26940.04|26940.04|26932.37|26932.37|0
1655460010000|2022-06-17 10:00:10|26942.08|26942.08|26949.15|26949.15|26949.15|26949.15|26942.08|26942.08|0
1655460020000|2022-06-17 10:00:20|26956.22|26956.22|26956.22|26956.22|26956.22|26956.22|26956.22|26956.22|0
1655460030000|2022-06-17 10:00:30|26967.12|26967.12|26967.12|26967.12|26967.12|26967.12|26967.12|26967.12|0
1655460060000|2022-06-17 10:01:00|26970.66|26970.66|26963.28|26963.28|26970.66|26970.66|26963.28|26963.28|0
1655460070000|2022-06-17 10:01:10|26956.22|26956.22|26956.22|26956.22|26956.22|26956.22|26956.22|26956.22|0
1655460080000|2022-06-17 10:01:20|26952.68|26952.68|26952.68|26952.68|26952.68|26952.68|26952.68|26952.68|0
1655460090000|2022-06-17 10:01:30|26949.15|26949.15|26949.15|26949.15|26949.15|26949.15|26949.15|26949.15|0
1655460100000|2022-06-17 10:01:40|26945.61|26945.61|26956.22|26956.22|26956.22|26956.22|26945.61|26945.61|0
1655460110000|2022-06-17 10:01:50|26956.82|26956.82|26956.82|26956.82|26956.82|26956.82|26956.82|26956.82|0
1655460120000|2022-06-17 10:02:00|26946.21|26946.21|26946.21|26946.21|26946.21|26946.21|26946.21|26946.21|0
1655460130000|2022-06-17 10:02:10|26949.75|26949.75|26949.75|26949.75|26949.75|26949.75|26949.75|26949.75|0
1655460140000|2022-06-17 10:02:20|26947.92|26947.92|26944.38|26944.38|26947.92|26947.92|26944.38|26944.38|0
1655460160000|2022-06-17 10:02:40|26954.99|26954.99|26954.99|26954.99|26954.99|26954.99|26954.99|26954.99|0
1655460170000|2022-06-17 10:02:50|26965.59|26965.59|26965.59|26965.59|26965.59|26965.59|26965.59|26965.59|0
1655460180000|2022-06-17 10:03:00|26967.09|26967.09|26970.63|26970.63|26970.63|26970.63|26967.09|26967.09|0
1655460190000|2022-06-17 10:03:10|26963.56|26963.56|26963.56|26963.56|26963.56|26963.56|26963.56|26963.56|0
1655460200000|2022-06-17 10:03:20|26960.02|26960.02|26967.46|26967.46|26967.46|26967.46|26960.02|26960.02|0
1655460230000|2022-06-17 10:03:50|26963.92|26963.92|26967.46|26967.46|26967.46|26967.46|26963.92|26963.92|0
1655460240000|2022-06-17 10:04:00|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|26968.06|0
1655460250000|2022-06-17 10:04:10|26953.92|26953.92|26957.56|26957.56|26957.86|26957.86|26953.92|26953.92|0
1655460290000|2022-06-17 10:04:50|26957.68|26957.68|26957.8|26957.8|26957.8|26957.8|26957.68|26957.68|0
1655460300000|2022-06-17 10:05:00|26954.27|26954.27|26950.73|26950.73|26954.27|26954.27|26943.66|26943.66|0
1655460310000|2022-06-17 10:05:10|26950.85|26950.85|26950.85|26950.85|26950.85|26950.85|26950.85|26950.85|0
1655460320000|2022-06-17 10:05:20|26947.32|26947.32|26947.32|26947.32|26947.32|26947.32|26947.32|26947.32|0
1655460350000|2022-06-17 10:05:50|26946.42|26946.42|26942.88|26942.88|26946.42|26946.42|26942.88|26942.88|0
1655460390000|2022-06-17 10:06:30|26939.35|26939.35|26937.55|26937.55|26939.35|26939.35|26937.55|26937.55|0
1655460400000|2022-06-17 10:06:40|26930.48|26930.48|26926.94|26926.94|26930.48|26930.48|26926.94|26926.94|0
1655460410000|2022-06-17 10:06:50|26926.82|26926.82|26912.98|26912.98|26927.12|26927.12|26912.98|26912.98|0
1655460420000|2022-06-17 10:07:00|26909.45|26909.45|26923.59|26923.59|26923.59|26923.59|26909.45|26909.45|0
1655460430000|2022-06-17 10:07:10|26927.12|26927.12|26926.82|26926.82|26927.12|26927.12|26926.82|26926.82|0
1655460440000|2022-06-17 10:07:20|26923.29|26923.29|26901.71|26901.71|26923.29|26923.29|26900.81|26900.81|0
1655460450000|2022-06-17 10:07:30|26901.41|26901.41|26904.95|26904.95|26904.95|26904.95|26901.41|26901.41|0
1655460460000|2022-06-17 10:07:40|26901.41|26901.41|26901.41|26901.41|26901.41|26901.41|26901.41|26901.41|0
1655460470000|2022-06-17 10:07:50|26901.71|26901.71|26901.71|26901.71|26901.86|26901.86|26901.71|26901.71|0
1655460480000|2022-06-17 10:08:00|26901.59|26901.59|26901.59|26901.59|26901.59|26901.59|26901.59|26901.59|0
1655460500000|2022-06-17 10:08:20|26894.52|26894.52|26894.52|26894.52|26894.52|26894.52|26894.52|26894.52|0
1655460510000|2022-06-17 10:08:30|26894.11|26894.11|26893.7|26893.7|26894.11|26894.11|26893.7|26893.7|0
1655460540000|2022-06-17 10:09:00|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|26879.56|0
1655460570000|2022-06-17 10:09:30|26878.66|26878.66|26879.86|26879.86|26879.86|26879.86|26878.66|26878.66|0
1655460590000|2022-06-17 10:09:50|26890.47|26890.47|26891.07|26891.07|26891.07|26891.07|26890.47|26890.47|0
1655460600000|2022-06-17 10:10:00|26892.27|26892.27|26892.27|26892.27|26892.27|26892.27|26892.27|26892.27|0
1655460620000|2022-06-17 10:10:20|26909.94|26909.94|26909.94|26909.94|26909.94|26909.94|26909.94|26909.94|0
1655460630000|2022-06-17 10:10:30|26906.41|26906.41|26906.41|26906.41|26906.41|26906.41|26906.41|26906.41|0
1655460650000|2022-06-17 10:10:50|26902.87|26902.87|26902.87|26902.87|26902.87|26902.87|26902.87|26902.87|0
1655460700000|2022-06-17 10:11:40|26920.55|26920.55|26931.45|26931.45|26931.45|26931.45|26920.55|26920.55|0
1655460720000|2022-06-17 10:12:00|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|26942.06|0
1655460730000|2022-06-17 10:12:10|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|0
1655460770000|2022-06-17 10:12:50|26959.73|26959.73|26956.2|26956.2|26959.73|26959.73|26956.2|26956.2|0
1655460810000|2022-06-17 10:13:30|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|26949.13|0
1655460820000|2022-06-17 10:13:40|26942.06|26942.06|26942.36|26942.36|26942.66|26942.66|26942.06|26942.06|0
1655460830000|2022-06-17 10:13:50|26943.18|26943.18|26943.18|26943.18|26943.18|26943.18|26943.18|26943.18|0
1655460840000|2022-06-17 10:14:00|26944.08|26944.08|26955.5|26955.5|26955.5|26955.5|26944.08|26944.08|0
1655460850000|2022-06-17 10:14:10|26959.04|26959.04|26959.04|26959.04|26959.04|26959.04|26959.04|26959.04|0
1655460860000|2022-06-17 10:14:20|26962.57|26962.57|26966.11|26966.11|26966.11|26966.11|26962.57|26962.57|0
1655460870000|2022-06-17 10:14:30|26965.99|26965.99|26969.52|26969.52|26969.52|26969.52|26965.99|26965.99|0
1655460880000|2022-06-17 10:14:40|26973.06|26973.06|26973.06|26973.06|26973.06|26973.06|26973.06|26973.06|0
1655460900000|2022-06-17 10:15:00|26969.52|26969.52|26962.3|26962.3|26969.52|26969.52|26962.3|26962.3|0
1655460910000|2022-06-17 10:15:10|26965.84|26965.84|26965.84|26965.84|26965.84|26965.84|26965.84|26965.84|0
1655460940000|2022-06-17 10:15:40|26962.3|26962.3|26965.84|26965.84|26965.84|26965.84|26962.3|26962.3|0
1655460950000|2022-06-17 10:15:50|26972.91|26972.91|26983.66|26983.66|26983.66|26983.66|26972.91|26972.91|0
1655461000000|2022-06-17 10:16:40|26973.06|26973.06|26976.59|26976.59|26976.59|26976.59|26973.06|26973.06|0
1655461010000|2022-06-17 10:16:50|26976.89|26976.89|26965.99|26965.99|26976.89|26976.89|26965.99|26965.99|0
1655461030000|2022-06-17 10:17:10|26969.52|26969.52|26990.13|26990.13|27001.34|27001.34|26969.52|26969.52|0
1655461040000|2022-06-17 10:17:20|26983.06|26983.06|26944.66|26944.66|26983.06|26983.06|26944.66|26944.66|0
1655461050000|2022-06-17 10:17:30|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|26958.8|0
1655461060000|2022-06-17 10:17:40|26963.98|26963.98|26967.51|26967.51|26967.51|26967.51|26963.38|26963.38|0
1655461090000|2022-06-17 10:18:10|26974.58|26974.58|26978.12|26978.12|26978.12|26978.12|26974.58|26974.58|0
1655461100000|2022-06-17 10:18:20|26981.65|26981.65|26981.65|26981.65|26981.65|26981.65|26981.65|26981.65|0
1655461110000|2022-06-17 10:18:30|26982.25|26982.25|26982.25|26982.25|26982.25|26982.25|26982.25|26982.25|0
1655461120000|2022-06-17 10:18:40|26983.07|26983.07|26976|26976|26983.07|26983.07|26976|26976|0
1655461160000|2022-06-17 10:19:20|26975.7|26975.7|26975.7|26975.7|26975.7|26975.7|26975.7|26975.7|0
1655461170000|2022-06-17 10:19:30|26989.84|26989.84|26986.31|26986.31|26989.84|26989.84|26986.31|26986.31|0
1655461180000|2022-06-17 10:19:40|26990.44|26990.44|26990.32|26990.32|26990.44|26990.44|26990.32|26990.32|0
1655461190000|2022-06-17 10:19:50|26993.86|26993.86|26993.86|26993.86|26993.86|26993.86|26993.86|26993.86|0
1655461200000|2022-06-17 10:20:00|26993.45|26993.45|26986.21|26986.21|26993.45|26993.45|26986.21|26986.21|0
1655461210000|2022-06-17 10:20:10|26982.67|26982.67|26982.67|26982.67|26982.67|26982.67|26982.67|26982.67|0
1655461230000|2022-06-17 10:20:30|26975.6|26975.6|26972.07|26972.07|26975.6|26975.6|26972.07|26972.07|0
1655461320000|2022-06-17 10:22:00|26972.37|26972.37|26990.16|26990.16|26990.16|26990.16|26972.37|26972.37|0
1655461340000|2022-06-17 10:22:20|26986.63|26986.63|26997.23|26997.23|26997.23|26997.23|26986.63|26986.63|0
1655461350000|2022-06-17 10:22:30|26993.7|26993.7|26993.7|26993.7|26993.7|26993.7|26993.7|26993.7|0
1655461360000|2022-06-17 10:22:40|27000.77|27000.77|27000.77|27000.77|27000.77|27000.77|27000.77|27000.77|0
1655461370000|2022-06-17 10:22:50|27004.3|27004.3|27004.3|27004.3|27004.3|27004.3|27004.3|27004.3|0
1655461400000|2022-06-17 10:23:20|27014.91|27014.91|27007.84|27007.84|27014.91|27014.91|27007.84|27007.84|0
1655461410000|2022-06-17 10:23:30|27004.3|27004.3|26997.23|26997.23|27004.3|27004.3|26997.23|26997.23|0
1655461440000|2022-06-17 10:24:00|26997.53|26997.53|26997.83|26997.83|26997.83|26997.83|26997.53|26997.53|0
1655461490000|2022-06-17 10:24:50|27015.51|27015.51|27014.61|27014.61|27015.51|27015.51|27014.61|27014.61|0
1655461520000|2022-06-17 10:25:20|27014.97|27014.97|27014.85|27014.85|27014.97|27014.97|27014.85|27014.85|0
1655461530000|2022-06-17 10:25:30|27014.55|27014.55|27013.95|27013.95|27014.55|27014.55|27013.95|27013.95|0
1655461570000|2022-06-17 10:26:10|27014.55|27014.55|27014.55|27014.55|27014.55|27014.55|27014.55|27014.55|0
1655461600000|2022-06-17 10:26:40|27018.08|27018.08|27018.08|27018.08|27018.08|27018.08|27018.08|27018.08|0
1655461610000|2022-06-17 10:26:50|27018.39|27018.39|27018.39|27018.39|27018.39|27018.39|27018.39|27018.39|0
1655461620000|2022-06-17 10:27:00|27014.85|27014.85|27014.85|27014.85|27014.85|27014.85|27014.85|27014.85|0
1655461640000|2022-06-17 10:27:20|27025.46|27025.46|27021.62|27021.62|27025.46|27025.46|27021.62|27021.62|0
1655461660000|2022-06-17 10:27:40|26996.75|26996.75|26996.75|26996.75|26996.75|26996.75|26996.75|26996.75|0
1655461670000|2022-06-17 10:27:50|26996.45|26996.45|27000.29|27000.29|27000.29|27000.29|26996.45|26996.45|0
1655461680000|2022-06-17 10:28:00|27014.43|27014.43|27014.43|27014.43|27014.43|27014.43|27014.43|27014.43|0
1655461690000|2022-06-17 10:28:10|27021.5|27021.5|27021.5|27021.5|27021.5|27021.5|27021.5|27021.5|0
1655461720000|2022-06-17 10:28:40|27017.96|27017.96|27018.26|27018.26|27018.26|27018.26|27017.96|27017.96|0
1655461740000|2022-06-17 10:29:00|27021.8|27021.8|27021.8|27021.8|27021.8|27021.8|27011.19|27011.19|0
1655461750000|2022-06-17 10:29:10|27022.1|27022.1|27022.1|27022.1|27022.1|27022.1|27022.1|27022.1|0
1655461760000|2022-06-17 10:29:20|27015.03|27015.03|27015.03|27015.03|27015.03|27015.03|27015.03|27015.03|0
1655461770000|2022-06-17 10:29:30|27018.56|27018.56|27018.56|27018.56|27018.56|27018.56|27018.56|27018.56|0
1655461780000|2022-06-17 10:29:40|27018.26|27018.26|27018.26|27018.26|27018.26|27018.26|27018.26|27018.26|0
1655461790000|2022-06-17 10:29:50|27014.73|27014.73|27014.73|27014.73|27014.73|27014.73|27014.73|27014.73|0
1655461800000|2022-06-17 10:30:00|27025.33|27025.33|27028.87|27028.87|27028.87|27028.87|27025.33|27025.33|0
1655461810000|2022-06-17 10:30:10|27029.47|27029.47|27029.88|27029.88|27029.88|27029.88|27029.47|27029.47|0
1655461840000|2022-06-17 10:30:40|27029.47|27029.47|27029.06|27029.06|27029.47|27029.47|27029.06|27029.06|0
1655461850000|2022-06-17 10:30:50|27043.2|27043.2|27046.73|27046.73|27046.73|27046.73|27043.2|27043.2|0
1655461860000|2022-06-17 10:31:00|27042.9|27042.9|27046.43|27046.43|27046.43|27046.43|27042.9|27042.9|0
1655461870000|2022-06-17 10:31:10|27049.97|27049.97|27049.97|27049.97|27049.97|27049.97|27049.97|27049.97|0
1655461880000|2022-06-17 10:31:20|27053.5|27053.5|27053.5|27053.5|27053.5|27053.5|27053.5|27053.5|0
1655461900000|2022-06-17 10:31:40|27046.43|27046.43|27049.97|27049.97|27049.97|27049.97|27046.43|27046.43|0
1655461920000|2022-06-17 10:32:00|27053.5|27053.5|27060.57|27060.57|27060.57|27060.57|27046.43|27046.43|0
1655461940000|2022-06-17 10:32:20|27067.64|27067.64|27064.11|27064.11|27067.64|27067.64|27064.11|27064.11|0
1655461950000|2022-06-17 10:32:30|27067.64|27067.64|27067.64|27067.64|27067.64|27067.64|27067.64|27067.64|0
1655461960000|2022-06-17 10:32:40|27060.57|27060.57|27053.5|27053.5|27060.57|27060.57|27049.97|27049.97|0
1655461970000|2022-06-17 10:32:50|27057.04|27057.04|27057.04|27057.04|27057.04|27057.04|27057.04|27057.04|0
1655461980000|2022-06-17 10:33:00|27060.57|27060.57|27060.57|27060.57|27060.57|27060.57|27060.57|27060.57|0
1655462000000|2022-06-17 10:33:20|27064.11|27064.11|27064.11|27064.11|27064.11|27064.11|27064.11|27064.11|0
1655462030000|2022-06-17 10:33:50|27067.64|27067.64|27067.64|27067.64|27067.64|27067.64|27067.64|27067.64|0
1655462070000|2022-06-17 10:34:30|27050.27|27050.27|27049.67|27049.67|27050.27|27050.27|27049.67|27049.67|0
1655462080000|2022-06-17 10:34:40|27038.76|27038.76|27038.76|27038.76|27038.76|27038.76|27038.76|27038.76|0
1655462100000|2022-06-17 10:35:00|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|27035.23|0
1655462120000|2022-06-17 10:35:20|27038.76|27038.76|27038.76|27038.76|27038.76|27038.76|27038.76|27038.76|0
1655462130000|2022-06-17 10:35:30|27039.17|27039.17|27038.76|27038.76|27039.17|27039.17|27038.76|27038.76|0
1655462140000|2022-06-17 10:35:40|27039.01|27039.01|27039.01|27039.01|27039.01|27039.01|27039.01|27039.01|0
1655462160000|2022-06-17 10:36:00|27038.88|27038.88|27049.49|27049.49|27049.49|27049.49|27038.88|27038.88|0
1655462170000|2022-06-17 10:36:10|27053.02|27053.02|27053.02|27053.02|27053.02|27053.02|27053.02|27053.02|0
1655462210000|2022-06-17 10:36:50|27063.63|27063.63|27074.23|27074.23|27074.23|27074.23|27063.63|27063.63|0
1655462220000|2022-06-17 10:37:00|27070.7|27070.7|27067.16|27067.16|27070.7|27070.7|27067.16|27067.16|0
1655462250000|2022-06-17 10:37:30|27067.46|27067.46|27067.46|27067.46|27067.46|27067.46|27067.46|27067.46|0
1655462260000|2022-06-17 10:37:40|27074.53|27074.53|27074.53|27074.53|27074.53|27074.53|27074.53|27074.53|0
1655462270000|2022-06-17 10:37:50|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|0
1655462280000|2022-06-17 10:38:00|27078.67|27078.67|27078.67|27078.67|27078.67|27078.67|27078.67|27078.67|0
1655462340000|2022-06-17 10:39:00|27079.08|27079.08|27079.08|27079.08|27079.08|27079.08|27079.08|27079.08|0
1655462350000|2022-06-17 10:39:10|27072.01|27072.01|27072.01|27072.01|27072.01|27072.01|27072.01|27072.01|0
1655462360000|2022-06-17 10:39:20|27068.47|27068.47|27068.47|27068.47|27068.47|27068.47|27068.47|27068.47|0
1655462380000|2022-06-17 10:39:40|27064.94|27064.94|27065.36|27065.36|27065.36|27065.36|27064.94|27064.94|0
1655462390000|2022-06-17 10:39:50|27072.43|27072.43|27076.57|27076.57|27076.57|27076.57|27072.43|27072.43|0
1655462400000|2022-06-17 10:40:00|27065.97|27065.97|27065.97|27065.97|27065.97|27065.97|27065.97|27065.97|0
1655462410000|2022-06-17 10:40:10|27062.43|27062.43|27055.36|27055.36|27062.43|27062.43|27055.36|27055.36|0
1655462420000|2022-06-17 10:40:20|27058.9|27058.9|27069.09|27069.09|27069.09|27069.09|27058.9|27058.9|0
1655462430000|2022-06-17 10:40:30|27065.56|27065.56|27065.56|27065.56|27065.56|27065.56|27065.56|27065.56|0
1655462450000|2022-06-17 10:40:50|27054.95|27054.95|27058.49|27058.49|27058.49|27058.49|27054.95|27054.95|0
1655462470000|2022-06-17 10:41:10|27054.95|27054.95|27054.95|27054.95|27054.95|27054.95|27054.95|27054.95|0
1655462490000|2022-06-17 10:41:30|27044.35|27044.35|27044.35|27044.35|27044.35|27044.35|27044.35|27044.35|0
1655462500000|2022-06-17 10:41:40|27037.28|27037.28|27044.35|27044.35|27047.88|27047.88|27037.28|27037.28|0
1655462510000|2022-06-17 10:41:50|27044.05|27044.05|27044.05|27044.05|27044.05|27044.05|27044.05|27044.05|0
1655462520000|2022-06-17 10:42:00|27047.58|27047.58|27051.12|27051.12|27051.12|27051.12|27047.58|27047.58|0
1655462550000|2022-06-17 10:42:30|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|0
1655462560000|2022-06-17 10:42:40|27047.7|27047.7|27047.7|27047.7|27047.7|27047.7|27047.7|27047.7|0
1655462570000|2022-06-17 10:42:50|27044.17|27044.17|27044.17|27044.17|27044.17|27044.17|27044.17|27044.17|0
1655462580000|2022-06-17 10:43:00|27043.87|27043.87|27043.57|27043.57|27043.87|27043.87|27043.57|27043.57|0
1655462600000|2022-06-17 10:43:20|27043.32|27043.32|27043.32|27043.32|27043.32|27043.32|27043.32|27043.32|0
1655462610000|2022-06-17 10:43:30|27043.08|27043.08|27032.18|27032.18|27043.08|27043.08|27032.18|27032.18|0
1655462650000|2022-06-17 10:44:10|27028.64|27028.64|27024.81|27024.81|27028.64|27028.64|27021.27|27021.27|0
1655462670000|2022-06-17 10:44:30|27024.51|27024.51|27020.97|27020.97|27024.51|27024.51|27020.97|27020.97|0
1655462680000|2022-06-17 10:44:40|27028.04|27028.04|27028.04|27028.04|27028.04|27028.04|27028.04|27028.04|0
1655462700000|2022-06-17 10:45:00|27031.58|27031.58|27035.11|27035.11|27035.11|27035.11|27031.58|27031.58|0
1655462710000|2022-06-17 10:45:10|27031.58|27031.58|27020.97|27020.97|27031.58|27031.58|27020.97|27020.97|0
1655462720000|2022-06-17 10:45:20|27020.67|27020.67|27024.21|27024.21|27024.21|27024.21|27017.14|27017.14|0
1655462730000|2022-06-17 10:45:30|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|0
1655462740000|2022-06-17 10:45:40|27024.21|27024.21|27024.21|27024.21|27024.21|27024.21|27024.21|27024.21|0
1655462750000|2022-06-17 10:45:50|27023.91|27023.91|27023.91|27023.91|27023.91|27023.91|27023.91|27023.91|0
1655462760000|2022-06-17 10:46:00|27016.84|27016.84|27015.72|27015.72|27016.84|27016.84|27015.72|27015.72|0
1655462780000|2022-06-17 10:46:20|27019.25|27019.25|27019.25|27019.25|27019.25|27019.25|27019.25|27019.25|0
1655462790000|2022-06-17 10:46:30|27015.72|27015.72|27011.94|27011.94|27015.72|27015.72|27011.94|27011.94|0
1655462820000|2022-06-17 10:47:00|27012.24|27012.24|27012.24|27012.24|27012.24|27012.24|27012.24|27012.24|0
1655462830000|2022-06-17 10:47:10|27019.31|27019.31|27015.77|27015.77|27019.31|27019.31|27015.77|27015.77|0
1655462860000|2022-06-17 10:47:40|27026.38|27026.38|27026.38|27026.38|27026.38|27026.38|27026.38|27026.38|0
1655462870000|2022-06-17 10:47:50|27027.28|27027.28|27023.75|27023.75|27027.28|27027.28|27023.75|27023.75|0
1655462890000|2022-06-17 10:48:10|27020.21|27020.21|27016.68|27016.68|27020.21|27020.21|27016.68|27016.68|0
1655462910000|2022-06-17 10:48:30|27013.14|27013.14|27009.61|27009.61|27013.14|27013.14|27009.61|27009.61|0
1655462930000|2022-06-17 10:48:50|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|27023.75|0
1655462940000|2022-06-17 10:49:00|27024.16|27024.16|27010.02|27010.02|27024.16|27024.16|27010.02|27010.02|0
1655462960000|2022-06-17 10:49:20|27013.55|27013.55|27013.85|27013.85|27013.85|27013.85|27013.55|27013.55|0
1655462980000|2022-06-17 10:49:40|27020.92|27020.92|27020.92|27020.92|27020.92|27020.92|27020.92|27020.92|0
1655463000000|2022-06-17 10:50:00|27020.32|27020.32|27020.32|27020.32|27020.32|27020.32|27020.32|27020.32|0
1655463030000|2022-06-17 10:50:30|27016.79|27016.79|27016.79|27016.79|27016.79|27016.79|27016.79|27016.79|0
1655463060000|2022-06-17 10:51:00|27017.27|27017.27|27003.13|27003.13|27017.27|27017.27|27003.13|27003.13|0
1655463070000|2022-06-17 10:51:10|26999.59|26999.59|26999.59|26999.59|26999.59|26999.59|26999.59|26999.59|0
1655463090000|2022-06-17 10:51:30|27003.13|27003.13|27002.31|27002.31|27003.13|27003.13|27002.31|27002.31|0
1655463110000|2022-06-17 10:51:50|26998.78|26998.78|26998.78|26998.78|26998.78|26998.78|26998.78|26998.78|0
1655463120000|2022-06-17 10:52:00|27002.31|27002.31|27002.31|27002.31|27002.31|27002.31|27002.31|27002.31|0
1655463130000|2022-06-17 10:52:10|26995.24|26995.24|26991.71|26991.71|26995.24|26995.24|26991.71|26991.71|0
1655463140000|2022-06-17 10:52:20|26995.24|26995.24|26988.17|26988.17|26995.24|26995.24|26988.17|26988.17|0
1655463150000|2022-06-17 10:52:30|26991.71|26991.71|26991.83|26991.83|26991.83|26991.83|26991.71|26991.71|0
1655463160000|2022-06-17 10:52:40|26995.36|26995.36|26995.36|26995.36|26995.36|26995.36|26995.36|26995.36|0
1655463170000|2022-06-17 10:52:50|26995.66|26995.66|26995.66|26995.66|26995.66|26995.66|26995.66|26995.66|0
1655463180000|2022-06-17 10:53:00|26999.2|26999.2|26999.2|26999.2|26999.2|26999.2|26999.2|26999.2|0
1655463190000|2022-06-17 10:53:10|26988.59|26988.59|26984.16|26984.16|26988.59|26988.59|26984.16|26984.16|0
1655463210000|2022-06-17 10:53:30|26984.46|26984.46|26985.99|26985.99|26985.99|26985.99|26984.46|26984.46|0
1655463220000|2022-06-17 10:53:40|26986.29|26986.29|26986.29|26986.29|26986.29|26986.29|26986.29|26986.29|0
1655463230000|2022-06-17 10:53:50|26986.59|26986.59|26993.66|26993.66|26993.66|26993.66|26986.59|26986.59|0
1655463260000|2022-06-17 10:54:20|26994.07|26994.07|26997.6|26997.6|26997.6|26997.6|26994.07|26994.07|0
1655463280000|2022-06-17 10:54:40|27004.67|27004.67|27004.67|27004.67|27004.67|27004.67|27004.67|27004.67|0
1655463290000|2022-06-17 10:54:50|27008.21|27008.21|27011.74|27011.74|27015.28|27015.28|27008.21|27008.21|0
1655463300000|2022-06-17 10:55:00|27015.28|27015.28|27024.03|27024.03|27024.03|27024.03|27015.28|27015.28|0
1655463350000|2022-06-17 10:55:50|27031.1|27031.1|27031.1|27031.1|27031.1|27031.1|27031.1|27031.1|0
1655463360000|2022-06-17 10:56:00|27031.46|27031.46|27031.59|27031.59|27031.59|27031.59|27031.34|27031.34|0
1655463370000|2022-06-17 10:56:10|27033.09|27033.09|27019.25|27019.25|27033.09|27033.09|27019.25|27019.25|0
1655463380000|2022-06-17 10:56:20|27019.66|27019.66|27019.66|27019.66|27019.66|27019.66|27019.66|27019.66|0
1655463390000|2022-06-17 10:56:30|27020.07|27020.07|27030.67|27030.67|27030.67|27030.67|27020.07|27020.07|0
1655463400000|2022-06-17 10:56:40|27027.14|27027.14|27027.14|27027.14|27027.14|27027.14|27027.14|27027.14|0
1655463420000|2022-06-17 10:57:00|27026.77|27026.77|27030.31|27030.31|27030.31|27030.31|27026.77|27026.77|0
1655463460000|2022-06-17 10:57:40|27033.84|27033.84|27033.84|27033.84|27033.84|27033.84|27033.84|27033.84|0
1655463470000|2022-06-17 10:57:50|27030.31|27030.31|27030.31|27030.31|27030.31|27030.31|27030.31|27030.31|0
1655463480000|2022-06-17 10:58:00|27030.91|27030.91|27031.03|27031.03|27031.03|27031.03|27030.91|27030.91|0
1655463490000|2022-06-17 10:58:10|27034.57|27034.57|27034.57|27034.57|27034.57|27034.57|27034.57|27034.57|0
1655463500000|2022-06-17 10:58:20|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|27031.03|0
1655463540000|2022-06-17 10:59:00|27020.43|27020.43|27020.43|27020.43|27020.43|27020.43|27020.43|27020.43|0
1655463550000|2022-06-17 10:59:10|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|0
1655463570000|2022-06-17 10:59:30|27010.12|27010.12|27010.12|27010.12|27010.12|27010.12|27010.12|27010.12|0
1655463580000|2022-06-17 10:59:40|27013.66|27013.66|26999.22|26999.22|27013.66|27013.66|26999.22|26999.22|0
1655463590000|2022-06-17 10:59:50|26999.46|26999.46|26999.46|26999.46|26999.46|26999.46|26999.46|26999.46|0
1655463600000|2022-06-17 11:00:00|26999.05|26999.05|27002.75|27002.75|27002.75|27002.75|26995.68|26995.68|0
1655463610000|2022-06-17 11:00:10|27002.45|27002.45|26998.92|26998.92|27002.45|27002.45|26998.92|26998.92|0
1655463620000|2022-06-17 11:00:20|26984.78|26984.78|26984.78|26984.78|26984.78|26984.78|26984.78|26984.78|0
1655463630000|2022-06-17 11:00:30|26991.85|26991.85|26987.9|26987.9|26991.85|26991.85|26987.9|26987.9|0
1655463650000|2022-06-17 11:00:50|26988.5|26988.5|26992.04|26992.04|26992.04|26992.04|26988.5|26988.5|0
1655463660000|2022-06-17 11:01:00|26988.5|26988.5|26988.5|26988.5|26988.5|26988.5|26988.5|26988.5|0
1655463690000|2022-06-17 11:01:30|26989.1|26989.1|26992.64|26992.64|26992.64|26992.64|26989.1|26989.1|0
1655463700000|2022-06-17 11:01:40|26989.1|26989.1|26982.03|26982.03|26989.1|26989.1|26982.03|26982.03|0
1655463710000|2022-06-17 11:01:50|26981.73|26981.73|26977.6|26977.6|26981.73|26981.73|26974.06|26974.06|0
1655463720000|2022-06-17 11:02:00|26991.74|26991.74|26991.74|26991.74|26991.74|26991.74|26991.74|26991.74|0
1655463730000|2022-06-17 11:02:10|26992.04|26992.04|26992.04|26992.04|26992.04|26992.04|26992.04|26992.04|0
1655463740000|2022-06-17 11:02:20|26991.44|26991.44|26991.44|26991.44|26991.44|26991.44|26991.44|26991.44|0
1655463770000|2022-06-17 11:02:50|26994.97|26994.97|26987.9|26987.9|26994.97|26994.97|26987.9|26987.9|0
1655463780000|2022-06-17 11:03:00|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|0
1655463830000|2022-06-17 11:03:50|26987.9|26987.9|26987.9|26987.9|26987.9|26987.9|26987.9|26987.9|0
1655463840000|2022-06-17 11:04:00|26984.37|26984.37|26983.77|26983.77|26984.37|26984.37|26983.77|26983.77|0
1655463860000|2022-06-17 11:04:20|26983.4|26983.4|26983.4|26983.4|26983.4|26983.4|26983.4|26983.4|0
1655463870000|2022-06-17 11:04:30|26983.1|26983.1|26983.1|26983.1|26983.1|26983.1|26983.1|26983.1|0
1655463890000|2022-06-17 11:04:50|26982.5|26982.5|26982.5|26982.5|26982.5|26982.5|26982.5|26982.5|0
1655463900000|2022-06-17 11:05:00|26954.22|26954.22|26957.76|26957.76|26957.76|26957.76|26954.22|26954.22|0
1655463920000|2022-06-17 11:05:20|26964.83|26964.83|26968.36|26968.36|26968.36|26968.36|26964.83|26964.83|0
1655463930000|2022-06-17 11:05:30|26971.9|26971.9|26971.9|26971.9|26971.9|26971.9|26971.9|26971.9|0
1655463960000|2022-06-17 11:06:00|26968.36|26968.36|26978.97|26978.97|26978.97|26978.97|26968.36|26968.36|0
1655463970000|2022-06-17 11:06:10|26982.5|26982.5|26982.5|26982.5|26982.5|26982.5|26982.5|26982.5|0
1655463980000|2022-06-17 11:06:20|26982.09|26982.09|26981.68|26981.68|26982.09|26982.09|26981.68|26981.68|0
1655464020000|2022-06-17 11:07:00|26981.27|26981.27|26984.81|26984.81|26988.34|26988.34|26981.27|26981.27|0
1655464060000|2022-06-17 11:07:40|26988.34|26988.34|26988.34|26988.34|26988.34|26988.34|26988.34|26988.34|0
1655464070000|2022-06-17 11:07:50|26998.95|26998.95|27030.76|27030.76|27030.76|27030.76|26998.95|26998.95|0
1655464080000|2022-06-17 11:08:00|27030.16|27030.16|27023.99|27023.99|27031.36|27031.36|27023.99|27023.99|0
1655464110000|2022-06-17 11:08:30|27016.92|27016.92|27016.92|27016.92|27016.92|27016.92|27016.92|27016.92|0
1655464150000|2022-06-17 11:09:10|27013.39|27013.39|27013.39|27013.39|27013.39|27013.39|27013.39|27013.39|0
1655464250000|2022-06-17 11:10:50|27012.9|27012.9|27012.9|27012.9|27012.9|27012.9|27012.9|27012.9|0
1655464260000|2022-06-17 11:11:00|27009.37|27009.37|27044.72|27044.72|27044.72|27044.72|27009.37|27009.37|0
1655464280000|2022-06-17 11:11:20|27048.25|27048.25|27048.74|27048.74|27048.74|27048.74|27048.25|27048.25|0
1655464330000|2022-06-17 11:12:10|27041.67|27041.67|27034.6|27034.6|27041.67|27041.67|27031.06|27031.06|0
1655464340000|2022-06-17 11:12:20|27035.5|27035.5|27035.5|27035.5|27035.5|27035.5|27035.5|27035.5|0
1655464360000|2022-06-17 11:12:40|27021.36|27021.36|27021.06|27021.06|27021.36|27021.36|27021.06|27021.06|0
1655464400000|2022-06-17 11:13:20|27003.38|27003.38|26999.85|26999.85|27003.38|27003.38|26999.85|26999.85|0
1655464410000|2022-06-17 11:13:30|27013.99|27013.99|27010.45|27010.45|27013.99|27013.99|27010.45|27010.45|0
1655464420000|2022-06-17 11:13:40|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|0
1655464440000|2022-06-17 11:14:00|27010.45|27010.45|27010.45|27010.45|27010.45|27010.45|27010.45|27010.45|0
1655464470000|2022-06-17 11:14:30|27006.92|27006.92|27006.92|27006.92|27006.92|27006.92|27006.92|27006.92|0
1655464500000|2022-06-17 11:15:00|27003.38|27003.38|27021.06|27021.06|27024.59|27024.59|27003.38|27003.38|0
1655464520000|2022-06-17 11:15:20|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|0
1655464530000|2022-06-17 11:15:30|27013.99|27013.99|27024.59|27024.59|27024.59|27024.59|27013.99|27013.99|0
1655464550000|2022-06-17 11:15:50|27024.89|27024.89|27024.89|27024.89|27024.89|27024.89|27024.89|27024.89|0
1655464570000|2022-06-17 11:16:10|27028.73|27028.73|27028.73|27028.73|27028.73|27028.73|27028.73|27028.73|0
1655464580000|2022-06-17 11:16:20|27028.13|27028.13|27028.54|27028.54|27028.54|27028.54|27028.13|27028.13|0
1655464600000|2022-06-17 11:16:40|27032.07|27032.07|27032.07|27032.07|27032.07|27032.07|27032.07|27032.07|0
1655464620000|2022-06-17 11:17:00|27028.54|27028.54|27028.54|27028.54|27028.54|27028.54|27028.54|27028.54|0
1655464630000|2022-06-17 11:17:10|27035.61|27035.61|27035.61|27035.61|27035.61|27035.61|27035.61|27035.61|0
1655464640000|2022-06-17 11:17:20|27036.02|27036.02|27036.02|27036.02|27036.02|27036.02|27036.02|27036.02|0
1655464660000|2022-06-17 11:17:40|27036.92|27036.92|27037.52|27037.52|27037.52|27037.52|27036.92|27036.92|0
1655464670000|2022-06-17 11:17:50|27037.82|27037.82|27052.8|27052.8|27060.89|27060.89|27037.82|27037.82|0
1655464680000|2022-06-17 11:18:00|27053.1|27053.1|27038.96|27038.96|27053.1|27053.1|27038.96|27038.96|0
1655464690000|2022-06-17 11:18:10|27038.66|27038.66|27038.53|27038.53|27038.66|27038.66|27038.53|27038.53|0
1655464720000|2022-06-17 11:18:40|27027.93|27027.93|27027.93|27027.93|27027.93|27027.93|27027.93|27027.93|0
1655464740000|2022-06-17 11:19:00|27031.46|27031.46|27031.46|27031.46|27031.46|27031.46|27031.46|27031.46|0
1655464750000|2022-06-17 11:19:10|27038.53|27038.53|27038.53|27038.53|27038.53|27038.53|27038.53|27038.53|0
1655464760000|2022-06-17 11:19:20|27035|27035|27035|27035|27035|27035|27035|27035|0
1655464770000|2022-06-17 11:19:30|27020.86|27020.86|27017.32|27017.32|27020.86|27020.86|27017.32|27017.32|0
1655464780000|2022-06-17 11:19:40|27020.86|27020.86|27020.86|27020.86|27020.86|27020.86|27020.86|27020.86|0
1655464790000|2022-06-17 11:19:50|27020.56|27020.56|27019.96|27019.96|27020.56|27020.56|27019.96|27019.96|0
1655464800000|2022-06-17 11:20:00|27023.49|27023.49|27023.49|27023.49|27023.49|27023.49|27023.08|27023.08|0
1655464810000|2022-06-17 11:20:10|27027.03|27027.03|27030.56|27030.56|27030.56|27030.56|27027.03|27027.03|0
1655464880000|2022-06-17 11:21:20|27027.03|27027.03|27027.03|27027.03|27027.03|27027.03|27027.03|27027.03|0
1655464910000|2022-06-17 11:21:50|27037.63|27037.63|27037.63|27037.63|27037.63|27037.63|27037.63|27037.63|0
1655464920000|2022-06-17 11:22:00|27044.7|27044.7|27044.7|27044.7|27044.7|27044.7|27044.7|27044.7|0
1655464930000|2022-06-17 11:22:10|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|27045.11|0
1655464950000|2022-06-17 11:22:30|27045.52|27045.52|27045.52|27045.52|27045.52|27045.52|27045.52|27045.52|0
1655464960000|2022-06-17 11:22:40|27045.89|27045.89|27049.42|27049.42|27049.42|27049.42|27045.89|27045.89|0
1655464980000|2022-06-17 11:23:00|27060.03|27060.03|27070.63|27070.63|27077.7|27077.7|27060.03|27060.03|0
1655464990000|2022-06-17 11:23:10|27060.03|27060.03|27071.04|27071.04|27071.04|27071.04|27060.03|27060.03|0
1655465000000|2022-06-17 11:23:20|27060.44|27060.44|27060.44|27060.44|27060.44|27060.44|27060.44|27060.44|0
1655465010000|2022-06-17 11:23:30|27059.23|27059.23|27058.93|27058.93|27059.23|27059.23|27058.93|27058.93|0
1655465030000|2022-06-17 11:23:50|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|27048.33|0
1655465040000|2022-06-17 11:24:00|27049.23|27049.23|27045.69|27045.69|27049.23|27049.23|27045.69|27045.69|0
1655465060000|2022-06-17 11:24:20|27045.09|27045.09|27045.09|27045.09|27045.09|27045.09|27045.09|27045.09|0
1655465090000|2022-06-17 11:24:50|27055.7|27055.7|27066.3|27066.3|27066.3|27066.3|27055.7|27055.7|0
1655465110000|2022-06-17 11:25:10|27059.23|27059.23|27062.77|27062.77|27062.77|27062.77|27059.23|27059.23|0
1655465140000|2022-06-17 11:25:40|27066.3|27066.3|27066|27066|27066.3|27066.3|27066|27066|0
1655465160000|2022-06-17 11:26:00|27066.9|27066.9|27067.03|27067.03|27067.33|27067.33|27066.9|27066.9|0
1655465210000|2022-06-17 11:26:50|27067.33|27067.33|27067.33|27067.33|27067.33|27067.33|27067.33|27067.33|0
1655465220000|2022-06-17 11:27:00|27070.86|27070.86|27077.93|27077.93|27077.93|27077.93|27070.86|27070.86|0
1655465240000|2022-06-17 11:27:20|27095.6|27095.6|27095.6|27095.6|27095.6|27095.6|27095.6|27095.6|0
1655465250000|2022-06-17 11:27:30|27095.91|27095.91|27107.33|27107.33|27107.33|27107.33|27095.91|27095.91|0
1655465270000|2022-06-17 11:27:50|27110.86|27110.86|27103.79|27103.79|27114.4|27114.4|27103.79|27103.79|0
1655465280000|2022-06-17 11:28:00|27104.28|27104.28|27104.28|27104.28|27104.28|27104.28|27104.28|27104.28|0
1655465310000|2022-06-17 11:28:30|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|27107.81|0
1655465320000|2022-06-17 11:28:40|27108.18|27108.18|27108.18|27108.18|27108.18|27108.18|27108.18|27108.18|0
1655465350000|2022-06-17 11:29:10|27108.78|27108.78|27116.56|27116.56|27116.56|27116.56|27108.78|27108.78|0
1655465390000|2022-06-17 11:29:50|27123.63|27123.63|27128.49|27128.49|27128.49|27128.49|27123.63|27123.63|0
1655465400000|2022-06-17 11:30:00|27128.79|27128.79|27131.72|27131.72|27132.32|27132.32|27128.79|27128.79|0
1655465410000|2022-06-17 11:30:10|27132.02|27132.02|27132.02|27132.02|27132.02|27132.02|27132.02|27132.02|0
1655465420000|2022-06-17 11:30:20|27128.49|27128.49|27132.02|27132.02|27132.02|27132.02|27128.49|27128.49|0
1655465440000|2022-06-17 11:30:40|27124.95|27124.95|27124.95|27124.95|27124.95|27124.95|27124.95|27124.95|0
1655465510000|2022-06-17 11:31:50|27124.05|27124.05|27124.05|27124.05|27124.05|27124.05|27124.05|27124.05|0
1655465530000|2022-06-17 11:32:10|27134.65|27134.65|27124.05|27124.05|27134.65|27134.65|27124.05|27124.05|0
1655465540000|2022-06-17 11:32:20|27131.12|27131.12|27131.12|27131.12|27131.12|27131.12|27131.12|27131.12|0
1655465560000|2022-06-17 11:32:40|27134.65|27134.65|27134.65|27134.65|27134.65|27134.65|27134.65|27134.65|0
1655465580000|2022-06-17 11:33:00|27138.19|27138.19|27138.6|27138.6|27138.6|27138.6|27138.19|27138.19|0
1655465600000|2022-06-17 11:33:20|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|27135.06|0
1655465630000|2022-06-17 11:33:50|27135.43|27135.43|27127.94|27127.94|27135.43|27135.43|27124.7|27124.7|0
1655465650000|2022-06-17 11:34:10|27131.47|27131.47|27131.71|27131.71|27131.71|27131.71|27131.47|27131.47|0
1655465720000|2022-06-17 11:35:20|27128.18|27128.18|27124.76|27124.76|27128.18|27128.18|27124.76|27124.76|0
1655465730000|2022-06-17 11:35:30|27124.46|27124.46|27124.46|27124.46|27124.46|27124.46|27124.46|27124.46|0
1655465740000|2022-06-17 11:35:40|27106.79|27106.79|27099.42|27099.42|27106.79|27106.79|27099.42|27099.42|0
1655465750000|2022-06-17 11:35:50|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|27106.49|0
1655465760000|2022-06-17 11:36:00|27110.02|27110.02|27124.16|27124.16|27124.16|27124.16|27110.02|27110.02|0
1655465770000|2022-06-17 11:36:10|27117.09|27117.09|27124.16|27124.16|27124.16|27124.16|27117.09|27117.09|0
1655465780000|2022-06-17 11:36:20|27113.56|27113.56|27110.02|27110.02|27113.56|27113.56|27110.02|27110.02|0
1655465800000|2022-06-17 11:36:40|27095.88|27095.88|27095.88|27095.88|27095.88|27095.88|27095.88|27095.88|0
1655465820000|2022-06-17 11:37:00|27095.47|27095.47|27095.72|27095.72|27095.72|27095.72|27095.47|27095.47|0
1655465830000|2022-06-17 11:37:10|27095.11|27095.11|27095.11|27095.11|27095.11|27095.11|27095.11|27095.11|0
1655465850000|2022-06-17 11:37:30|27084.51|27084.51|27084.51|27084.51|27084.51|27084.51|27084.51|27084.51|0
1655465890000|2022-06-17 11:38:10|27080.98|27080.98|27077.44|27077.44|27080.98|27080.98|27077.44|27077.44|0
1655465920000|2022-06-17 11:38:40|27073.91|27073.91|27073.91|27073.91|27073.91|27073.91|27073.91|27073.91|0
1655465970000|2022-06-17 11:39:30|27080.98|27080.98|27084.93|27084.93|27084.93|27084.93|27080.98|27080.98|0
1655465990000|2022-06-17 11:39:50|27070.79|27070.79|27071.16|27071.16|27071.16|27071.16|27070.79|27070.79|0
1655466100000|2022-06-17 11:41:40|27067.62|27067.62|27067.62|27067.62|27067.62|27067.62|27067.62|27067.62|0
1655466130000|2022-06-17 11:42:10|27067.14|27067.14|27067.14|27067.14|27067.14|27067.14|27067.14|27067.14|0
1655466150000|2022-06-17 11:42:30|27066.54|27066.54|27066.54|27066.54|27066.54|27066.54|27066.54|27066.54|0
1655466170000|2022-06-17 11:42:50|27070.07|27070.07|27066.54|27066.54|27073.6|27073.6|27066.54|27066.54|0
1655466210000|2022-06-17 11:43:30|27077.14|27077.14|27094.81|27094.81|27094.81|27094.81|27077.14|27077.14|0
1655466230000|2022-06-17 11:43:50|27095.06|27095.06|27095.06|27095.06|27095.06|27095.06|27095.06|27095.06|0
1655466240000|2022-06-17 11:44:00|27094.94|27094.94|27094.94|27094.94|27094.94|27094.94|27094.94|27094.94|0
1655466250000|2022-06-17 11:44:10|27094.81|27094.81|27087.74|27087.74|27094.81|27094.81|27087.74|27087.74|0
1655466260000|2022-06-17 11:44:20|27073.6|27073.6|27073.6|27073.6|27073.6|27073.6|27073.6|27073.6|0
1655466300000|2022-06-17 11:45:00|27072.7|27072.7|27074.51|27074.51|27074.51|27074.51|27072.7|27072.7|0
1655466310000|2022-06-17 11:45:10|27074.21|27074.21|27074.51|27074.51|27074.51|27074.51|27074.21|27074.21|0
1655466340000|2022-06-17 11:45:40|27074.81|27074.81|27075.41|27075.41|27075.41|27075.41|27074.81|27074.81|0
1655466350000|2022-06-17 11:45:50|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|0
1655466360000|2022-06-17 11:46:00|27064.8|27064.8|27064.8|27064.8|27064.8|27064.8|27064.8|27064.8|0
1655466370000|2022-06-17 11:46:10|27057.73|27057.73|27054.2|27054.2|27057.73|27057.73|27054.2|27054.2|0
1655466400000|2022-06-17 11:46:40|27057.73|27057.73|27061.27|27061.27|27061.27|27061.27|27057.73|27057.73|0
1655466460000|2022-06-17 11:47:40|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|0
1655466470000|2022-06-17 11:47:50|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|0
1655466520000|2022-06-17 11:48:40|27078.94|27078.94|27082.48|27082.48|27082.48|27082.48|27078.94|27078.94|0
1655466540000|2022-06-17 11:49:00|27071.87|27071.87|27071.27|27071.27|27071.87|27071.87|27071.27|27071.27|0
1655466560000|2022-06-17 11:49:20|27071.68|27071.68|27071.68|27071.68|27071.68|27071.68|27071.68|27071.68|0
1655466570000|2022-06-17 11:49:30|27078.75|27078.75|27071.68|27071.68|27078.75|27078.75|27071.68|27071.68|0
1655466580000|2022-06-17 11:49:40|27064.61|27064.61|27053.11|27053.11|27068.15|27068.15|27053.11|27053.11|0
1655466590000|2022-06-17 11:49:50|27038.97|27038.97|27038.97|27038.97|27038.97|27038.97|27038.97|27038.97|0
1655466600000|2022-06-17 11:50:00|27046.04|27046.04|27045.63|27045.63|27046.04|27046.04|27045.63|27045.63|0
1655466610000|2022-06-17 11:50:10|27049.16|27049.16|27049.16|27049.16|27049.16|27049.16|27049.16|27049.16|0
1655466620000|2022-06-17 11:50:20|27052.7|27052.7|27045.63|27045.63|27052.7|27052.7|27045.63|27045.63|0
1655466630000|2022-06-17 11:50:30|27049.16|27049.16|27037.74|27037.74|27049.16|27049.16|27037.74|27037.74|0
1655466640000|2022-06-17 11:50:40|27037.44|27037.44|27030.37|27030.37|27037.44|27037.44|27030.37|27030.37|0
1655466670000|2022-06-17 11:51:10|27030.07|27030.07|27030.07|27030.07|27030.07|27030.07|27030.07|27030.07|0
1655466710000|2022-06-17 11:51:50|27029.95|27029.95|27037.01|27037.01|27037.01|27037.01|27029.95|27029.95|0
1655466740000|2022-06-17 11:52:20|27029.95|27029.95|27029.95|27029.95|27029.95|27029.95|27029.95|27029.95|0
1655466750000|2022-06-17 11:52:30|27026.41|27026.41|27025.81|27025.81|27026.41|27026.41|27025.81|27025.81|0
1655466790000|2022-06-17 11:53:10|27018.74|27018.74|27018.74|27018.74|27018.74|27018.74|27018.74|27018.74|0
1655466800000|2022-06-17 11:53:20|27022.27|27022.27|27022.27|27022.27|27022.27|27022.27|27022.27|27022.27|0
1655466820000|2022-06-17 11:53:40|27021.86|27021.86|27021.86|27021.86|27021.86|27021.86|27021.86|27021.86|0
1655466850000|2022-06-17 11:54:10|27025.4|27025.4|27025.4|27025.4|27025.4|27025.4|27025.4|27025.4|0
1655466960000|2022-06-17 11:56:00|27021.86|27021.86|27021.86|27021.86|27021.86|27021.86|27021.86|27021.86|0
1655466980000|2022-06-17 11:56:20|27022.27|27022.27|27022.27|27022.27|27022.27|27022.27|27022.27|27022.27|0
1655466990000|2022-06-17 11:56:30|27025.81|27025.81|27022.27|27022.27|27025.81|27025.81|27022.27|27022.27|0
1655467010000|2022-06-17 11:56:50|27029.34|27029.34|27025.81|27025.81|27029.34|27029.34|27025.81|27025.81|0
1655467020000|2022-06-17 11:57:00|27025.69|27025.69|27025.69|27025.69|27025.69|27025.69|27025.69|27025.69|0
1655467030000|2022-06-17 11:57:10|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|0
1655467040000|2022-06-17 11:57:20|27015.08|27015.08|27015.08|27015.08|27015.08|27015.08|27015.08|27015.08|0
1655467050000|2022-06-17 11:57:30|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|27022.15|0
1655467070000|2022-06-17 11:57:50|27032.76|27032.76|27036.29|27036.29|27036.29|27036.29|27032.76|27032.76|0
1655467080000|2022-06-17 11:58:00|27036.7|27036.7|27036.7|27036.7|27036.7|27036.7|27036.7|27036.7|0
1655467100000|2022-06-17 11:58:20|27037.3|27037.3|27037.3|27037.3|27037.3|27037.3|27037.3|27037.3|0
1655467120000|2022-06-17 11:58:40|27044.37|27044.37|27044.37|27044.37|27044.37|27044.37|27044.37|27044.37|0
1655467150000|2022-06-17 11:59:10|27040.84|27040.84|27037.3|27037.3|27040.84|27040.84|27037.3|27037.3|0
1655467180000|2022-06-17 11:59:40|27047.91|27047.91|27079.72|27079.72|27093.86|27093.86|27047.91|27047.91|0
1655467190000|2022-06-17 11:59:50|27080.02|27080.02|27068.69|27068.69|27080.02|27080.02|27068.69|27068.69|0
1655467210000|2022-06-17 12:00:10|27051.02|27051.02|27051.02|27051.02|27051.02|27051.02|27051.02|27051.02|0
1655467220000|2022-06-17 12:00:20|27051.92|27051.92|27066.18|27066.18|27066.18|27066.18|27051.92|27051.92|0
1655467230000|2022-06-17 12:00:30|27066.48|27066.48|27066.48|27066.48|27066.48|27066.48|27066.48|27066.48|0
1655467250000|2022-06-17 12:00:50|27067.19|27067.19|27067.19|27067.19|27067.19|27067.19|27067.19|27067.19|0
1655467270000|2022-06-17 12:01:10|27070.72|27070.72|27070.72|27070.72|27070.72|27070.72|27070.72|27070.72|0
1655467280000|2022-06-17 12:01:20|27074.26|27074.26|27074.26|27074.26|27074.26|27074.26|27074.26|27074.26|0
1655467290000|2022-06-17 12:01:30|27077.79|27077.79|27081.33|27081.33|27081.33|27081.33|27077.79|27077.79|0
1655467310000|2022-06-17 12:01:50|27084.86|27084.86|27084.86|27084.86|27084.86|27084.86|27084.86|27084.86|0
1655467320000|2022-06-17 12:02:00|27084.45|27084.45|27084.45|27084.45|27084.45|27084.45|27084.45|27084.45|0
1655467330000|2022-06-17 12:02:10|27091.52|27091.52|27091.52|27091.52|27091.52|27091.52|27091.52|27091.52|0
1655467340000|2022-06-17 12:02:20|27087.99|27087.99|27083.27|27083.27|27087.99|27087.99|27083.27|27083.27|0
1655467380000|2022-06-17 12:03:00|27082.67|27082.67|27082.67|27082.67|27082.67|27082.67|27082.67|27082.67|0
1655467430000|2022-06-17 12:03:50|27079.14|27079.14|27075.6|27075.6|27079.14|27079.14|27075.6|27075.6|0
1655467440000|2022-06-17 12:04:00|27072.07|27072.07|27072.07|27072.07|27072.07|27072.07|27072.07|27072.07|0
1655467460000|2022-06-17 12:04:20|27082.67|27082.67|27086.21|27086.21|27086.21|27086.21|27082.67|27082.67|0
1655467550000|2022-06-17 12:05:50|27082.67|27082.67|27082.67|27082.67|27082.67|27082.67|27082.67|27082.67|0
1655467560000|2022-06-17 12:06:00|27079.14|27079.14|27079.14|27079.14|27079.14|27079.14|27079.14|27079.14|0
1655467580000|2022-06-17 12:06:20|27078.73|27078.73|27078.73|27078.73|27078.73|27078.73|27078.73|27078.73|0
1655467610000|2022-06-17 12:06:50|27089.33|27089.33|27089.33|27089.33|27089.33|27089.33|27089.33|27089.33|0
1655467630000|2022-06-17 12:07:10|27099.94|27099.94|27099.94|27099.94|27099.94|27099.94|27099.94|27099.94|0
1655467650000|2022-06-17 12:07:30|27107.01|27107.01|27107.42|27107.42|27107.42|27107.42|27107.01|27107.01|0
1655467660000|2022-06-17 12:07:40|27100.35|27100.35|27100.35|27100.35|27100.35|27100.35|27100.35|27100.35|0
1655467670000|2022-06-17 12:07:50|27103.88|27103.88|27104|27104|27104|27104|27103.88|27103.88|0
1655467680000|2022-06-17 12:08:00|27104.3|27104.3|27103.7|27103.7|27104.6|27104.6|27103.7|27103.7|0
1655467700000|2022-06-17 12:08:20|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|27104.11|0
1655467750000|2022-06-17 12:09:10|27104.23|27104.23|27104.23|27104.23|27104.23|27104.23|27104.23|27104.23|0
1655467790000|2022-06-17 12:09:50|27093.63|27093.63|27104.35|27104.35|27104.35|27104.35|27093.63|27093.63|0
1655467800000|2022-06-17 12:10:00|27100.82|27100.82|27100.82|27100.82|27100.82|27100.82|27100.82|27100.82|0
1655467870000|2022-06-17 12:11:10|27111.42|27111.42|27136.17|27136.17|27136.17|27136.17|27111.42|27111.42|0
1655467880000|2022-06-17 12:11:20|27129.1|27129.1|27122.03|27122.03|27129.1|27129.1|27122.03|27122.03|0
1655467890000|2022-06-17 12:11:30|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|27125.56|0
1655467910000|2022-06-17 12:11:50|27127.06|27127.06|27126.46|27126.46|27127.06|27127.06|27126.46|27126.46|0
1655467920000|2022-06-17 12:12:00|27126.71|27126.71|27126.58|27126.58|27126.71|27126.71|27126.58|27126.58|0
1655467930000|2022-06-17 12:12:10|27123.05|27123.05|27122.93|27122.93|27123.05|27123.05|27122.93|27122.93|0
1655467950000|2022-06-17 12:12:30|27122.52|27122.52|27122.52|27122.52|27122.52|27122.52|27122.52|27122.52|0
1655468030000|2022-06-17 12:13:50|27122.22|27122.22|27121.92|27121.92|27122.22|27122.22|27121.92|27121.92|0
1655468070000|2022-06-17 12:14:30|27097.17|27097.17|27097.17|27097.17|27097.17|27097.17|27097.17|27097.17|0
1655468090000|2022-06-17 12:14:50|27093.64|27093.64|27093.64|27093.64|27093.64|27093.64|27093.64|27093.64|0
1655468120000|2022-06-17 12:15:20|27107.78|27107.78|27118.38|27118.38|27121.92|27121.92|27107.78|27107.78|0
1655468170000|2022-06-17 12:16:10|27114.85|27114.85|27114.85|27114.85|27114.85|27114.85|27114.85|27114.85|0
1655468220000|2022-06-17 12:17:00|27121.92|27121.92|27132.52|27132.52|27132.52|27132.52|27121.92|27121.92|0
1655468260000|2022-06-17 12:17:40|27132.82|27132.82|27132.82|27132.82|27132.82|27132.82|27132.82|27132.82|0
1655468270000|2022-06-17 12:17:50|27150.5|27150.5|27150.5|27150.5|27150.5|27150.5|27150.5|27150.5|0
1655468290000|2022-06-17 12:18:10|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|27157.57|0
1655468300000|2022-06-17 12:18:20|27161.1|27161.1|27161.1|27161.1|27161.1|27161.1|27161.1|27161.1|0
1655468320000|2022-06-17 12:18:40|27164.64|27164.64|27164.53|27164.53|27164.64|27164.64|27164.53|27164.53|0
1655468340000|2022-06-17 12:19:00|27168.06|27168.06|27168.06|27168.06|27168.06|27168.06|27168.06|27168.06|0
1655468360000|2022-06-17 12:19:20|27167.76|27167.76|27166.56|27166.56|27167.76|27167.76|27166.56|27166.56|0
1655468390000|2022-06-17 12:19:50|27166.32|27166.32|27166.62|27166.62|27166.62|27166.62|27166.32|27166.32|0
1655468400000|2022-06-17 12:20:00|27166.5|27166.5|27148.82|27148.82|27166.5|27166.5|27148.82|27148.82|0
1655468410000|2022-06-17 12:20:10|27152.36|27152.36|27155.89|27155.89|27155.89|27155.89|27152.36|27152.36|0
1655468420000|2022-06-17 12:20:20|27159.43|27159.43|27162.96|27162.96|27162.96|27162.96|27159.43|27159.43|0
1655468440000|2022-06-17 12:20:40|27170.03|27170.03|27170.03|27170.03|27170.03|27170.03|27170.03|27170.03|0
1655468470000|2022-06-17 12:21:10|27169.43|27169.43|27169.13|27169.13|27169.43|27169.43|27169.13|27169.13|0
1655468480000|2022-06-17 12:21:20|27169.43|27169.43|27169.43|27169.43|27169.43|27169.43|27169.43|27169.43|0
1655468500000|2022-06-17 12:21:40|27176.5|27176.5|27169.43|27169.43|27176.5|27176.5|27169.43|27169.43|0
1655468510000|2022-06-17 12:21:50|27169.13|27169.13|27162.06|27162.06|27169.13|27169.13|27162.06|27162.06|0
1655468520000|2022-06-17 12:22:00|27144.38|27144.38|27151.45|27151.45|27151.45|27151.45|27144.38|27144.38|0
1655468530000|2022-06-17 12:22:10|27140.85|27140.85|27133.78|27133.78|27140.85|27140.85|27133.78|27133.78|0
1655468540000|2022-06-17 12:22:20|27126.71|27126.71|27126.71|27126.71|27126.71|27126.71|27109.03|27109.03|0
1655468550000|2022-06-17 12:22:30|27119.64|27119.64|27129.42|27129.42|27130.24|27130.24|27119.64|27119.64|0
1655468560000|2022-06-17 12:22:40|27122.35|27122.35|27111.75|27111.75|27122.35|27122.35|27111.75|27111.75|0
1655468570000|2022-06-17 12:22:50|27110.55|27110.55|27099.94|27099.94|27110.55|27110.55|27099.94|27099.94|0
1655468580000|2022-06-17 12:23:00|27099.7|27099.7|27106.89|27106.89|27106.89|27106.89|27099.7|27099.7|0
1655468600000|2022-06-17 12:23:20|27106.53|27106.53|27106.53|27106.53|27120.67|27120.67|27106.53|27106.53|0
1655468610000|2022-06-17 12:23:30|27102.99|27102.99|27091.19|27091.19|27102.99|27102.99|27091.19|27091.19|0
1655468620000|2022-06-17 12:23:40|27091.49|27091.49|27091.37|27091.37|27091.49|27091.49|27091|27091|0
1655468640000|2022-06-17 12:24:00|27091.12|27091.12|27090.61|27090.61|27091.43|27091.43|27090.61|27090.61|0
1655468660000|2022-06-17 12:24:20|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|0
1655468680000|2022-06-17 12:24:40|27083.54|27083.54|27080|27080|27083.54|27083.54|27080|27080|0
1655468690000|2022-06-17 12:24:50|27072.93|27072.93|27072.93|27072.93|27072.93|27072.93|27072.93|27072.93|0
1655468720000|2022-06-17 12:25:20|27080|27080|27087.07|27087.07|27087.07|27087.07|27080|27080|0
1655468730000|2022-06-17 12:25:30|27087.19|27087.19|27080.12|27080.12|27087.19|27087.19|27080.12|27080.12|0
1655468740000|2022-06-17 12:25:40|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|27080.53|0
1655468790000|2022-06-17 12:26:30|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|0
1655468820000|2022-06-17 12:27:00|27084.97|27084.97|27084.97|27084.97|27084.97|27084.97|27084.97|27084.97|0
1655468850000|2022-06-17 12:27:30|27085.27|27085.27|27087.9|27087.9|27088.8|27088.8|27085.27|27085.27|0
1655468860000|2022-06-17 12:27:40|27091.44|27091.44|27084.97|27084.97|27091.44|27091.44|27084.37|27084.37|0
1655468930000|2022-06-17 12:28:50|27095.57|27095.57|27092.04|27092.04|27095.57|27095.57|27092.04|27092.04|0
1655468940000|2022-06-17 12:29:00|27088.5|27088.5|27088.5|27088.5|27088.5|27088.5|27088.5|27088.5|0
1655468960000|2022-06-17 12:29:20|27089.1|27089.1|27089.1|27089.1|27089.1|27089.1|27089.1|27089.1|0
1655468970000|2022-06-17 12:29:30|27088.74|27088.74|27088.74|27088.74|27088.74|27088.74|27088.74|27088.74|0
1655468980000|2022-06-17 12:29:40|27085.21|27085.21|27085.21|27085.21|27085.21|27085.21|27085.21|27085.21|0
1655468990000|2022-06-17 12:29:50|27085.51|27085.51|27085.92|27085.92|27085.92|27085.92|27085.51|27085.51|0
1655469000000|2022-06-17 12:30:00|27089.45|27089.45|27089.69|27089.69|27089.69|27089.69|27089.45|27089.45|0
1655469020000|2022-06-17 12:30:20|27093.23|27093.23|27096.72|27096.72|27097.13|27097.13|27093.23|27093.23|0
1655469070000|2022-06-17 12:31:10|27096.96|27096.96|27096.96|27096.96|27096.96|27096.96|27096.96|27096.96|0
1655469100000|2022-06-17 12:31:40|27086.35|27086.35|27071.31|27071.31|27086.35|27086.35|27071.31|27071.31|0
1655469130000|2022-06-17 12:32:10|27064.24|27064.24|27063.64|27063.64|27064.24|27064.24|27063.64|27063.64|0
1655469160000|2022-06-17 12:32:40|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|0
1655469170000|2022-06-17 12:32:50|27052.63|27052.63|27059.7|27059.7|27059.7|27059.7|27052.63|27052.63|0
1655469190000|2022-06-17 12:33:10|27060|27060|27060|27060|27060|27060|27060|27060|0
1655469200000|2022-06-17 12:33:20|27067.07|27067.07|27066.77|27066.77|27067.07|27067.07|27059.7|27059.7|0
1655469220000|2022-06-17 12:33:40|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|27063.23|0
1655469240000|2022-06-17 12:34:00|27066.77|27066.77|27066.77|27066.77|27066.77|27066.77|27066.77|27066.77|0
1655469250000|2022-06-17 12:34:10|27056.16|27056.16|27056.16|27056.16|27056.16|27056.16|27056.16|27056.16|0
1655469260000|2022-06-17 12:34:20|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|27056.76|0
1655469280000|2022-06-17 12:34:40|27049.69|27049.69|27049.69|27049.69|27049.69|27049.69|27049.69|27049.69|0
1655469290000|2022-06-17 12:34:50|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|27049.28|0
1655469300000|2022-06-17 12:35:00|27049.04|27049.04|27041.97|27041.97|27049.04|27049.04|27041.97|27041.97|0
1655469310000|2022-06-17 12:35:10|27041.56|27041.56|27041.56|27041.56|27041.56|27041.56|27041.56|27041.56|0
1655469360000|2022-06-17 12:36:00|27027.42|27027.42|27027.83|27027.83|27027.83|27027.83|27027.42|27027.42|0
1655469370000|2022-06-17 12:36:10|27024.3|27024.3|27024.3|27024.3|27024.3|27024.3|27024.3|27024.3|0
1655469410000|2022-06-17 12:36:50|27024.18|27024.18|27024.05|27024.05|27024.18|27024.18|27024.05|27024.05|0
1655469430000|2022-06-17 12:37:10|27020.52|27020.52|27020.52|27020.52|27020.52|27020.52|27020.52|27020.52|0
1655469490000|2022-06-17 12:38:10|27020.93|27020.93|27020.93|27020.93|27020.93|27020.93|27020.93|27020.93|0
1655469500000|2022-06-17 12:38:20|27024.46|27024.46|27031.53|27031.53|27031.53|27031.53|27024.46|27024.46|0
1655469510000|2022-06-17 12:38:30|27024.46|27024.46|27022.96|27022.96|27024.46|27024.46|27022.66|27022.66|0
1655469520000|2022-06-17 12:38:40|27023.26|27023.26|27023.26|27023.26|27023.26|27023.26|27023.26|27023.26|0
1655469530000|2022-06-17 12:38:50|27022.96|27022.96|27022.96|27022.96|27022.96|27022.96|27022.96|27022.96|0
1655469540000|2022-06-17 12:39:00|27022.66|27022.66|27022.36|27022.36|27022.66|27022.66|27022.36|27022.36|0
1655469550000|2022-06-17 12:39:10|27022.06|27022.06|27022.36|27022.36|27022.36|27022.36|27022.06|27022.06|0
1655469560000|2022-06-17 12:39:20|27022.06|27022.06|27022.06|27022.06|27022.06|27022.06|27022.06|27022.06|0
1655469570000|2022-06-17 12:39:30|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|27022.47|0
1655469580000|2022-06-17 12:39:40|27015.4|27015.4|27015.4|27015.4|27015.4|27015.4|27015.4|27015.4|0
1655469600000|2022-06-17 12:40:00|27015.7|27015.7|27015.7|27015.7|27015.7|27015.7|27015.7|27015.7|0
1655469610000|2022-06-17 12:40:10|27001.56|27001.56|27001.56|27001.56|27001.56|27001.56|27001.56|27001.56|0
1655469620000|2022-06-17 12:40:20|27002.16|27002.16|27001.56|27001.56|27002.16|27002.16|27001.56|27001.56|0
1655469630000|2022-06-17 12:40:30|27005.1|27005.1|26998.03|26998.03|27005.1|27005.1|26998.03|26998.03|0
1655469640000|2022-06-17 12:40:40|26997.73|26997.73|26987.12|26987.12|26997.73|26997.73|26987.12|26987.12|0
1655469660000|2022-06-17 12:41:00|26976.52|26976.52|26990.66|26990.66|26990.66|26990.66|26976.52|26976.52|0
1655469680000|2022-06-17 12:41:20|26990.25|26990.25|26994.08|26994.08|26994.08|26994.08|26983.18|26983.18|0
1655469710000|2022-06-17 12:41:50|26990.55|26990.55|26990.55|26990.55|26990.55|26990.55|26990.55|26990.55|0
1655469720000|2022-06-17 12:42:00|26990.25|26990.25|27014.99|27014.99|27014.99|27014.99|26990.25|26990.25|0
1655469760000|2022-06-17 12:42:40|27000.85|27000.85|27000.85|27000.85|27000.85|27000.85|27000.85|27000.85|0
1655469800000|2022-06-17 12:43:20|27001.45|27001.45|27001.45|27001.45|27001.45|27001.45|27001.45|27001.45|0
1655469820000|2022-06-17 12:43:40|27001.09|27001.09|27001.09|27001.09|27001.09|27001.09|27001.09|27001.09|0
1655469830000|2022-06-17 12:43:50|27015.23|27015.23|27015.83|27015.83|27015.83|27015.83|27015.23|27015.23|0
1655469850000|2022-06-17 12:44:10|27012.3|27012.3|27012.3|27012.3|27012.3|27012.3|27012.3|27012.3|0
1655469870000|2022-06-17 12:44:30|27015.83|27015.83|27015.83|27015.83|27015.83|27015.83|27015.83|27015.83|0
1655469900000|2022-06-17 12:45:00|27015.53|27015.53|27015.53|27015.53|27015.53|27015.53|27015.53|27015.53|0
1655469910000|2022-06-17 12:45:10|27016.13|27016.13|27016.73|27016.73|27016.73|27016.73|27015.83|27015.83|0
1655469920000|2022-06-17 12:45:20|27013.2|27013.2|27013.2|27013.2|27013.2|27013.2|27013.2|27013.2|0
1655469940000|2022-06-17 12:45:40|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|0
1655469960000|2022-06-17 12:46:00|27019.67|27019.67|27023.2|27023.2|27023.2|27023.2|27016.13|27016.13|0
1655469970000|2022-06-17 12:46:10|27016.13|27016.13|27015.89|27015.89|27016.19|27016.19|27015.89|27015.89|0
1655469980000|2022-06-17 12:46:20|27012.35|27012.35|27012.35|27012.35|27012.35|27012.35|27012.35|27012.35|0
1655469990000|2022-06-17 12:46:30|27012.23|27012.23|27011.57|27011.57|27012.23|27012.23|27011.57|27011.57|0
1655470010000|2022-06-17 12:46:50|27004.5|27004.5|27008.03|27008.03|27008.03|27008.03|27004.5|27004.5|0
1655470020000|2022-06-17 12:47:00|27007.73|27007.73|27007.73|27007.73|27007.73|27007.73|27007.73|27007.73|0
1655470040000|2022-06-17 12:47:20|27000.66|27000.66|27003.3|27003.3|27004.2|27004.2|27000.66|27000.66|0
1655470050000|2022-06-17 12:47:30|26982.09|26982.09|26978.55|26978.55|26985.62|26985.62|26978.55|26978.55|0
1655470070000|2022-06-17 12:47:50|26971.48|26971.48|26967.65|26967.65|26971.48|26971.48|26964.11|26964.11|0
1655470080000|2022-06-17 12:48:00|26967.35|26967.35|26967.95|26967.95|26967.95|26967.95|26967.35|26967.35|0
1655470110000|2022-06-17 12:48:30|26978.55|26978.55|26978.55|26978.55|26978.55|26978.55|26978.55|26978.55|0
1655470120000|2022-06-17 12:48:40|26975.02|26975.02|26975.02|26975.02|26975.02|26975.02|26975.02|26975.02|0
1655470130000|2022-06-17 12:48:50|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|26971.48|0
1655470140000|2022-06-17 12:49:00|26971.36|26971.36|26971.6|26971.6|26971.6|26971.6|26971.36|26971.36|0
1655470150000|2022-06-17 12:49:10|26971.9|26971.9|26968.37|26968.37|26971.9|26971.9|26968.37|26968.37|0
1655470170000|2022-06-17 12:49:30|26954.23|26954.23|26954.23|26954.23|26954.23|26954.23|26954.23|26954.23|0
1655470190000|2022-06-17 12:49:50|26955.13|26955.13|26955.13|26955.13|26955.13|26955.13|26955.13|26955.13|0
1655470200000|2022-06-17 12:50:00|26954.42|26954.42|26950.07|26950.07|26954.42|26954.42|26950.07|26950.07|0
1655470220000|2022-06-17 12:50:20|26949.77|26949.77|26949.77|26949.77|26949.77|26949.77|26949.77|26949.77|0
1655470250000|2022-06-17 12:50:50|26950.37|26950.37|26951.38|26951.38|26951.38|26951.38|26950.37|26950.37|0
1655470270000|2022-06-17 12:51:10|26944.31|26944.31|26943.71|26943.71|26950.78|26950.78|26943.71|26943.71|0
1655470290000|2022-06-17 12:51:30|26940.17|26940.17|26943.71|26943.71|26943.71|26943.71|26940.17|26940.17|0
1655470310000|2022-06-17 12:51:50|26957.85|26957.85|26958.26|26958.26|26958.26|26958.26|26957.85|26957.85|0
1655470320000|2022-06-17 12:52:00|26965.33|26965.33|26979.47|26979.47|26979.47|26979.47|26965.33|26965.33|0
1655470330000|2022-06-17 12:52:10|26980.07|26980.07|26980.07|26980.07|26980.07|26980.07|26980.07|26980.07|0
1655470340000|2022-06-17 12:52:20|26973|26973|26955.32|26955.32|26973|26973|26955.32|26955.32|0
1655470350000|2022-06-17 12:52:30|26954.91|26954.91|26951.56|26951.56|26954.91|26954.91|26951.26|26951.26|0
1655470360000|2022-06-17 12:52:40|26951.26|26951.26|26951.56|26951.56|26951.56|26951.56|26951.26|26951.26|0
1655470370000|2022-06-17 12:52:50|26951.26|26951.26|26950.96|26950.96|26951.26|26951.26|26950.96|26950.96|0
1655470410000|2022-06-17 12:53:30|26950.66|26950.66|26950.96|26950.96|26950.96|26950.96|26950.66|26950.66|0
1655470430000|2022-06-17 12:53:50|26950.66|26950.66|26950.66|26950.66|26950.66|26950.66|26950.66|26950.66|0
1655470470000|2022-06-17 12:54:30|26943.59|26943.59|26943.59|26943.59|26943.59|26943.59|26943.59|26943.59|0
1655470490000|2022-06-17 12:54:50|26943.18|26943.18|26946.71|26946.71|26946.71|26946.71|26939.64|26939.64|0
1655470500000|2022-06-17 12:55:00|26946.3|26946.3|26945.94|26945.94|26946.3|26946.3|26945.94|26945.94|0
1655470510000|2022-06-17 12:55:10|26946.24|26946.24|26946.24|26946.24|26946.24|26946.24|26946.24|26946.24|0
1655470540000|2022-06-17 12:55:40|26939.17|26939.17|26939.29|26939.29|26939.29|26939.29|26938.99|26938.99|0
1655470550000|2022-06-17 12:55:50|26938.99|26938.99|26938.99|26938.99|26938.99|26938.99|26938.99|26938.99|0
1655470570000|2022-06-17 12:56:10|26928.63|26928.63|26939.47|26939.47|26939.47|26939.47|26928.63|26928.63|0
1655470600000|2022-06-17 12:56:40|26940.37|26940.37|26940.68|26940.68|26940.68|26940.68|26940.07|26940.07|0
1655470610000|2022-06-17 12:56:50|26930.07|26930.07|26929.47|26929.47|26930.07|26930.07|26929.47|26929.47|0
1655470620000|2022-06-17 12:57:00|26929.17|26929.17|26921.92|26921.92|26929.17|26929.17|26921.92|26921.92|0
1655470630000|2022-06-17 12:57:10|26914.85|26914.85|26918.39|26918.39|26918.39|26918.39|26914.85|26914.85|0
1655470640000|2022-06-17 12:57:20|26921.92|26921.92|26921.92|26921.92|26921.92|26921.92|26921.92|26921.92|0
1655470690000|2022-06-17 12:58:10|26907.78|26907.78|26914.85|26914.85|26914.85|26914.85|26907.78|26907.78|0
1655470700000|2022-06-17 12:58:20|26914.55|26914.55|26897.18|26897.18|26914.85|26914.85|26897.18|26897.18|0
1655470720000|2022-06-17 12:58:40|26893.64|26893.64|26893.34|26893.34|26893.64|26893.64|26893.34|26893.34|0
1655470760000|2022-06-17 12:59:20|26896.88|26896.88|26900.41|26900.41|26900.41|26900.41|26896.88|26896.88|0
1655470770000|2022-06-17 12:59:30|26901.01|26901.01|26901.61|26901.61|26901.61|26901.61|26901.01|26901.01|0
1655470780000|2022-06-17 12:59:40|26901.31|26901.31|26901.31|26901.31|26901.31|26901.31|26901.31|26901.31|0
1655470820000|2022-06-17 13:00:20|26904.85|26904.85|26908.79|26908.79|26908.79|26908.79|26904.85|26904.85|0
1655470830000|2022-06-17 13:00:30|26909.09|26909.09|26910.59|26910.59|26910.89|26910.89|26909.09|26909.09|0
1655470840000|2022-06-17 13:00:40|26909.99|26909.99|26910.59|26910.59|26910.59|26910.59|26909.99|26909.99|0
1655470850000|2022-06-17 13:00:50|26910.89|26910.89|26910.29|26910.29|26910.89|26910.89|26910.29|26910.29|0
1655470860000|2022-06-17 13:01:00|26903.22|26903.22|26903.52|26903.52|26903.52|26903.52|26903.22|26903.22|0
1655470880000|2022-06-17 13:01:20|26904.12|26904.12|26904.12|26904.12|26904.12|26904.12|26904.12|26904.12|0
1655470890000|2022-06-17 13:01:30|26911.19|26911.19|26910.89|26910.89|26911.19|26911.19|26910.89|26910.89|0
1655470900000|2022-06-17 13:01:40|26914.43|26914.43|26907.36|26907.36|26914.43|26914.43|26907.36|26907.36|0
1655470910000|2022-06-17 13:01:50|26910.89|26910.89|26910.89|26910.89|26910.89|26910.89|26910.89|26910.89|0
1655470920000|2022-06-17 13:02:00|26900.29|26900.29|26914.73|26914.73|26914.73|26914.73|26900.29|26900.29|0
1655470930000|2022-06-17 13:02:10|26904.12|26904.12|26904.73|26904.73|26907.66|26907.66|26897.05|26897.05|0
1655470940000|2022-06-17 13:02:20|26897.66|26897.66|26894.12|26894.12|26901.19|26901.19|26894.12|26894.12|0
1655470950000|2022-06-17 13:02:30|26890.59|26890.59|26890.59|26890.59|26890.59|26890.59|26890.59|26890.59|0
1655470960000|2022-06-17 13:02:40|26891.19|26891.19|26887.35|26887.35|26894.42|26894.42|26887.35|26887.35|0
1655470970000|2022-06-17 13:02:50|26888.85|26888.85|26888.85|26888.85|26888.85|26888.85|26888.25|26888.25|0
1655470990000|2022-06-17 13:03:10|26895.92|26895.92|26892.69|26892.69|26895.92|26895.92|26892.69|26892.69|0
1655471000000|2022-06-17 13:03:20|26899.76|26899.76|26892.69|26892.69|26899.76|26899.76|26892.69|26892.69|0
1655471010000|2022-06-17 13:03:30|26889.15|26889.15|26889.75|26889.75|26889.75|26889.75|26889.15|26889.15|0
1655471020000|2022-06-17 13:03:40|26890.06|26890.06|26893.29|26893.29|26896.82|26896.82|26889.75|26889.75|0
1655471030000|2022-06-17 13:03:50|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|26886.22|0
1655471040000|2022-06-17 13:04:00|26885.92|26885.92|26866.86|26866.86|26885.92|26885.92|26866.86|26866.86|0
1655471050000|2022-06-17 13:04:10|26870.4|26870.4|26870.4|26870.4|26873.93|26873.93|26870.4|26870.4|0
1655471080000|2022-06-17 13:04:40|26869.99|26869.99|26870.4|26870.4|26870.4|26870.4|26869.99|26869.99|0
1655471090000|2022-06-17 13:04:50|26859.79|26859.79|26863.63|26863.63|26863.63|26863.63|26859.79|26859.79|0
1655471100000|2022-06-17 13:05:00|26864.23|26864.23|26864.23|26864.23|26864.83|26864.83|26864.23|26864.23|0
1655471120000|2022-06-17 13:05:20|26864.64|26864.64|26864.64|26864.64|26864.64|26864.64|26864.64|26864.64|0
1655471150000|2022-06-17 13:05:50|26865.24|26865.24|26865.24|26865.24|26865.24|26865.24|26865.24|26865.24|0
1655471160000|2022-06-17 13:06:00|26864.94|26864.94|26857.57|26857.57|26864.94|26864.94|26857.57|26857.57|0
1655471170000|2022-06-17 13:06:10|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|0
1655471180000|2022-06-17 13:06:20|26857.87|26857.87|26857.87|26857.87|26857.87|26857.87|26857.87|26857.87|0
1655471190000|2022-06-17 13:06:30|26861.41|26861.41|26861.41|26861.41|26861.41|26861.41|26861.41|26861.41|0
1655471200000|2022-06-17 13:06:40|26847.27|26847.27|26847.27|26847.27|26847.27|26847.27|26847.27|26847.27|0
1655471220000|2022-06-17 13:07:00|26846.97|26846.97|26854.04|26854.04|26854.34|26854.34|26846.97|26846.97|0
1655471230000|2022-06-17 13:07:10|26853.67|26853.67|26854.04|26854.04|26854.04|26854.04|26853.67|26853.67|0
1655471240000|2022-06-17 13:07:20|26853.73|26853.73|26852.83|26852.83|26853.73|26853.73|26852.83|26852.83|0
1655471250000|2022-06-17 13:07:30|26849.3|26849.3|26849.3|26849.3|26849.3|26849.3|26849.3|26849.3|0
1655471270000|2022-06-17 13:07:50|26842.23|26842.23|26838.69|26838.69|26842.23|26842.23|26838.69|26838.69|0
1655471290000|2022-06-17 13:08:10|26845.76|26845.76|26849.3|26849.3|26849.3|26849.3|26845.76|26845.76|0
1655471300000|2022-06-17 13:08:20|26849|26849|26849|26849|26849|26849|26849|26849|0
1655471320000|2022-06-17 13:08:40|26834.86|26834.86|26834.86|26834.86|26834.86|26834.86|26834.86|26834.86|0
1655471330000|2022-06-17 13:08:50|26834.45|26834.45|26826.67|26826.67|26834.45|26834.45|26826.67|26826.67|0
1655471340000|2022-06-17 13:09:00|26826.97|26826.97|26826.97|26826.97|26826.97|26826.97|26826.97|26826.97|0
1655471350000|2022-06-17 13:09:10|26823.43|26823.43|26823.02|26823.02|26823.43|26823.43|26823.02|26823.02|0
1655471360000|2022-06-17 13:09:20|26823.63|26823.63|26817.69|26817.69|26823.63|26823.63|26817.39|26817.39|0
1655471370000|2022-06-17 13:09:30|26818.89|26818.89|26815.35|26815.35|26818.89|26818.89|26815.35|26815.35|0
1655471380000|2022-06-17 13:09:40|26811.82|26811.82|26811.82|26811.82|26811.82|26811.82|26811.82|26811.82|0
1655471390000|2022-06-17 13:09:50|26810.62|26810.62|26810.92|26810.92|26810.92|26810.92|26810.62|26810.62|0
1655471420000|2022-06-17 13:10:20|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|0
1655471440000|2022-06-17 13:10:40|26807.68|26807.68|26807.68|26807.68|26807.68|26807.68|26804.15|26804.15|0
1655471460000|2022-06-17 13:11:00|26804.15|26804.15|26804.15|26804.15|26804.15|26804.15|26804.15|26804.15|0
1655471470000|2022-06-17 13:11:10|26803.66|26803.66|26789.29|26789.29|26803.66|26803.66|26789.29|26789.29|0
1655471480000|2022-06-17 13:11:20|26785.76|26785.76|26782.22|26782.22|26785.76|26785.76|26782.22|26782.22|0
1655471520000|2022-06-17 13:12:00|26785.76|26785.76|26785.76|26785.76|26785.76|26785.76|26785.76|26785.76|0
1655471540000|2022-06-17 13:12:20|26785.46|26785.46|26785.76|26785.76|26785.76|26785.76|26785.46|26785.46|0
1655471550000|2022-06-17 13:12:30|26782.22|26782.22|26785.76|26785.76|26785.76|26785.76|26782.22|26782.22|0
1655471570000|2022-06-17 13:12:50|26792.83|26792.83|26796.36|26796.36|26796.36|26796.36|26792.83|26792.83|0
1655471580000|2022-06-17 13:13:00|26806.97|26806.97|26806.37|26806.37|26806.97|26806.97|26806.37|26806.37|0
1655471590000|2022-06-17 13:13:10|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|26806.07|0
1655471640000|2022-06-17 13:14:00|26809.6|26809.6|26814.34|26814.34|26814.34|26814.34|26809.6|26809.6|0
1655471660000|2022-06-17 13:14:20|26815.24|26815.24|26815.35|26815.35|26815.35|26815.35|26814.94|26814.94|0
1655471690000|2022-06-17 13:14:50|26815.76|26815.76|26820.2|26820.2|26820.2|26820.2|26815.76|26815.76|0
1655471720000|2022-06-17 13:15:20|26816.66|26816.66|26817.56|26817.56|26817.56|26817.56|26816.66|26816.66|0
1655471740000|2022-06-17 13:15:40|26796.35|26796.35|26799.89|26799.89|26799.89|26799.89|26796.35|26796.35|0
1655471750000|2022-06-17 13:15:50|26792.82|26792.82|26789.28|26789.28|26796.35|26796.35|26789.28|26789.28|0
1655471760000|2022-06-17 13:16:00|26785.75|26785.75|26792.82|26792.82|26792.82|26792.82|26785.75|26785.75|0
1655471770000|2022-06-17 13:16:10|26810.49|26810.49|26810.49|26810.49|26817.56|26817.56|26810.49|26810.49|0
1655471790000|2022-06-17 13:16:30|26803.42|26803.42|26803.42|26803.42|26803.42|26803.42|26803.42|26803.42|0
1655471800000|2022-06-17 13:16:40|26803.83|26803.83|26803.83|26803.83|26803.83|26803.83|26803.83|26803.83|0
1655471810000|2022-06-17 13:16:50|26804.13|26804.13|26803.83|26803.83|26804.13|26804.13|26803.83|26803.83|0
1655471820000|2022-06-17 13:17:00|26807.37|26807.37|26804.43|26804.43|26822.11|26822.11|26804.43|26804.43|0
1655471830000|2022-06-17 13:17:10|26807.97|26807.97|26805.13|26805.13|26807.97|26807.97|26805.13|26805.13|0
1655471840000|2022-06-17 13:17:20|26805.43|26805.43|26809.56|26809.56|26809.56|26809.56|26804.83|26804.83|0
1655471850000|2022-06-17 13:17:30|26808.96|26808.96|26808.96|26808.96|26808.96|26808.96|26808.96|26808.96|0
1655471870000|2022-06-17 13:17:50|26801.89|26801.89|26812.5|26812.5|26812.5|26812.5|26801.89|26801.89|0
1655471880000|2022-06-17 13:18:00|26801.89|26801.89|26805.96|26805.96|26809.49|26809.49|26801.89|26801.89|0
1655471890000|2022-06-17 13:18:10|26806.37|26806.37|26799.3|26799.3|26806.37|26806.37|26799.3|26799.3|0
1655471930000|2022-06-17 13:18:50|26798.7|26798.7|26805.77|26805.77|26805.77|26805.77|26798.7|26798.7|0
1655471950000|2022-06-17 13:19:10|26802.23|26802.23|26802.23|26802.23|26802.23|26802.23|26802.23|26802.23|0
1655471960000|2022-06-17 13:19:20|26802.83|26802.83|26802.23|26802.23|26802.83|26802.83|26802.23|26802.23|0
1655471970000|2022-06-17 13:19:30|26795.16|26795.16|26795.16|26795.16|26795.16|26795.16|26795.16|26795.16|0
1655471980000|2022-06-17 13:19:40|26791.75|26791.75|26795.28|26795.28|26795.28|26795.28|26788.21|26788.21|0
1655471990000|2022-06-17 13:19:50|26794.98|26794.98|26783.36|26783.36|26802.05|26802.05|26783.36|26783.36|0
1655472000000|2022-06-17 13:20:00|26779.82|26779.82|26783.36|26783.36|26783.36|26783.36|26779.82|26779.82|0
1655472010000|2022-06-17 13:20:10|26779.94|26779.94|26776.41|26776.41|26779.94|26779.94|26776.41|26776.41|0
1655472020000|2022-06-17 13:20:20|26776|26776|26779.24|26779.24|26779.24|26779.24|26772.17|26772.17|0
1655472040000|2022-06-17 13:20:40|26775.71|26775.71|26772.17|26772.17|26775.71|26775.71|26772.17|26772.17|0
1655472050000|2022-06-17 13:20:50|26768.64|26768.64|26771.57|26771.57|26772.17|26772.17|26768.64|26768.64|0
1655472060000|2022-06-17 13:21:00|26772.17|26772.17|26769|26769|26772.17|26772.17|26761.57|26761.57|0
1655472070000|2022-06-17 13:21:10|26772.54|26772.54|26762.34|26762.34|26772.95|26772.95|26755.27|26755.27|0
1655472080000|2022-06-17 13:21:20|26765.88|26765.88|26780.02|26780.02|26780.02|26780.02|26744.67|26744.67|0
1655472100000|2022-06-17 13:21:40|26790.62|26790.62|26772.95|26772.95|26790.62|26790.62|26772.95|26772.95|0
1655472110000|2022-06-17 13:21:50|26772.54|26772.54|26772.54|26772.54|26772.54|26772.54|26772.54|26772.54|0
1655472120000|2022-06-17 13:22:00|26776.07|26776.07|26786.8|26786.8|26786.8|26786.8|26776.07|26776.07|0
1655472140000|2022-06-17 13:22:20|26793.87|26793.87|26793.87|26793.87|26793.87|26793.87|26793.87|26793.87|0
1655472150000|2022-06-17 13:22:30|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|26790.33|0
1655472170000|2022-06-17 13:22:50|26789.92|26789.92|26796.99|26796.99|26800.53|26800.53|26789.92|26789.92|0
1655472180000|2022-06-17 13:23:00|26800.53|26800.53|26800.53|26800.53|26807.6|26807.6|26800.53|26800.53|0
1655472200000|2022-06-17 13:23:20|26800.83|26800.83|26793.76|26793.76|26800.83|26800.83|26793.76|26793.76|0
1655472210000|2022-06-17 13:23:30|26790.22|26790.22|26789.92|26789.92|26790.22|26790.22|26789.92|26789.92|0
1655472230000|2022-06-17 13:23:50|26779.32|26779.32|26781.65|26781.65|26781.65|26781.65|26774.58|26774.58|0
1655472240000|2022-06-17 13:24:00|26783.15|26783.15|26779.02|26779.02|26786.09|26786.09|26775.48|26775.48|0
1655472270000|2022-06-17 13:24:30|26768.41|26768.41|26771.95|26771.95|26771.95|26771.95|26768.41|26768.41|0
1655472280000|2022-06-17 13:24:40|26772.25|26772.25|26772.25|26772.25|26772.25|26772.25|26772.25|26772.25|0
1655472290000|2022-06-17 13:24:50|26771.95|26771.95|26771.95|26771.95|26771.95|26771.95|26771.95|26771.95|0
1655472300000|2022-06-17 13:25:00|26772.97|26772.97|26797.22|26797.22|26797.52|26797.52|26772.97|26772.97|0
1655472310000|2022-06-17 13:25:10|26793.69|26793.69|26789.33|26789.33|26793.69|26793.69|26786.62|26786.62|0
1655472320000|2022-06-17 13:25:20|26788.73|26788.73|26788.43|26788.43|26788.73|26788.73|26788.43|26788.43|0
1655472330000|2022-06-17 13:25:30|26791.97|26791.97|26784.9|26784.9|26791.97|26791.97|26784.9|26784.9|0
1655472340000|2022-06-17 13:25:40|26784.6|26784.6|26781.06|26781.06|26784.6|26784.6|26781.06|26781.06|0
1655472350000|2022-06-17 13:25:50|26780.94|26780.94|26780.94|26780.94|26780.94|26780.94|26780.94|26780.94|0
1655472370000|2022-06-17 13:26:10|26773.87|26773.87|26777.41|26777.41|26777.41|26777.41|26773.87|26773.87|0
1655472380000|2022-06-17 13:26:20|26780.94|26780.94|26784.48|26784.48|26784.48|26784.48|26773.87|26773.87|0
1655472390000|2022-06-17 13:26:30|26773.87|26773.87|26773.27|26773.27|26773.87|26773.87|26773.27|26773.27|0
1655472400000|2022-06-17 13:26:40|26773.87|26773.87|26773.87|26773.87|26773.87|26773.87|26773.87|26773.87|0
1655472430000|2022-06-17 13:27:10|26773.57|26773.57|26791.25|26791.25|26794.78|26794.78|26773.57|26773.57|0
1655472450000|2022-06-17 13:27:30|26790.94|26790.94|26797.71|26797.71|26797.71|26797.71|26790.64|26790.64|0
1655472460000|2022-06-17 13:27:40|26798.53|26798.53|26791.46|26791.46|26798.53|26798.53|26791.46|26791.46|0
1655472470000|2022-06-17 13:27:50|26784.39|26784.39|26784.39|26784.39|26784.39|26784.39|26784.39|26784.39|0
1655472480000|2022-06-17 13:28:00|26784.27|26784.27|26759.83|26759.83|26784.27|26784.27|26759.83|26759.83|0
1655472490000|2022-06-17 13:28:10|26763.36|26763.36|26763.36|26763.36|26763.36|26763.36|26763.36|26763.36|0
1655472500000|2022-06-17 13:28:20|26773.97|26773.97|26766.9|26766.9|26773.97|26773.97|26766.9|26766.9|0
1655472510000|2022-06-17 13:28:30|26770.43|26770.43|26770.43|26770.43|26770.43|26770.43|26770.43|26770.43|0
1655472520000|2022-06-17 13:28:40|26768.63|26768.63|26769.53|26769.53|26769.53|26769.53|26768.63|26768.63|0
1655472540000|2022-06-17 13:29:00|26768.63|26768.63|26768.93|26768.93|26768.93|26768.93|26768.63|26768.63|0
1655472560000|2022-06-17 13:29:20|26761.86|26761.86|26758.33|26758.33|26768.93|26768.93|26758.33|26758.33|0
1655472570000|2022-06-17 13:29:30|26756.22|26756.22|26756.22|26756.22|26756.22|26756.22|26756.22|26756.22|0
1655472580000|2022-06-17 13:29:40|26756.83|26756.83|26756.83|26756.83|26756.83|26756.83|26756.83|26756.83|0
1655472590000|2022-06-17 13:29:50|26742.69|26742.69|26746.22|26746.22|26746.22|26746.22|26742.69|26742.69|0
1655472600000|2022-06-17 13:30:00|26749.76|26749.76|26746.52|26746.52|26760.66|26760.66|26746.52|26746.52|0
1655472610000|2022-06-17 13:30:10|26748.02|26748.02|26750.96|26750.96|26755.09|26755.09|26748.02|26748.02|0
1655472620000|2022-06-17 13:30:20|26743.89|26743.89|26754.49|26754.49|26754.49|26754.49|26743.89|26743.89|0
1655472630000|2022-06-17 13:30:30|26755.39|26755.39|26752.76|26752.76|26755.39|26755.39|26751.86|26751.86|0
1655472640000|2022-06-17 13:30:40|26756.29|26756.29|26756.29|26756.29|26756.29|26756.29|26756.29|26756.29|0
1655472650000|2022-06-17 13:30:50|26763.36|26763.36|26756.29|26756.29|26766.9|26766.9|26752.76|26752.76|0
1655472660000|2022-06-17 13:31:00|26759.83|26759.83|26763.47|26763.47|26763.77|26763.77|26758.63|26758.63|0
1655472670000|2022-06-17 13:31:10|26777.61|26777.61|26779.03|26779.03|26779.03|26779.03|26777.61|26777.61|0
1655472680000|2022-06-17 13:31:20|26775.5|26775.5|26764.89|26764.89|26775.5|26775.5|26764.89|26764.89|0
1655472690000|2022-06-17 13:31:30|26761.36|26761.36|26750.75|26750.75|26764.89|26764.89|26750.75|26750.75|0
1655472700000|2022-06-17 13:31:40|26754.29|26754.29|26743.68|26743.68|26754.29|26754.29|26743.68|26743.68|0
1655472710000|2022-06-17 13:31:50|26747.22|26747.22|26740.15|26740.15|26747.22|26747.22|26740.15|26740.15|0
1655472720000|2022-06-17 13:32:00|26736.61|26736.61|26744.29|26744.29|26744.29|26744.29|26736.61|26736.61|0
1655472730000|2022-06-17 13:32:10|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|26747.82|0
1655472740000|2022-06-17 13:32:20|26748.42|26748.42|26752.26|26752.26|26752.86|26752.86|26748.42|26748.42|0
1655472760000|2022-06-17 13:32:40|26759.33|26759.33|26759.33|26759.33|26759.33|26759.33|26755.79|26755.79|0
1655472770000|2022-06-17 13:32:50|26780.54|26780.54|26777|26777|26780.54|26780.54|26777|26777|0
1655472780000|2022-06-17 13:33:00|26773.47|26773.47|26759.33|26759.33|26773.47|26773.47|26759.33|26759.33|0
1655472790000|2022-06-17 13:33:10|26773.47|26773.47|26773.47|26773.47|26773.77|26773.77|26773.47|26773.47|0
1655472800000|2022-06-17 13:33:20|26780.54|26780.54|26780.54|26780.54|26780.54|26780.54|26780.54|26780.54|0
1655472810000|2022-06-17 13:33:30|26784.07|26784.07|26796.4|26796.4|26796.4|26796.4|26784.07|26784.07|0
1655472820000|2022-06-17 13:33:40|26797|26797|26797|26797|26797.3|26797.3|26797|26797|0
1655472830000|2022-06-17 13:33:50|26797.3|26797.3|26811.44|26811.44|26811.44|26811.44|26786.7|26786.7|0
1655472840000|2022-06-17 13:34:00|26804.37|26804.37|26804.67|26804.67|26804.67|26804.67|26804.07|26804.07|0
1655472850000|2022-06-17 13:34:10|26808.21|26808.21|26808.21|26808.21|26808.21|26808.21|26808.21|26808.21|0
1655472860000|2022-06-17 13:34:20|26811.74|26811.74|26819.05|26819.05|26819.05|26819.05|26811.74|26811.74|0
1655472880000|2022-06-17 13:34:40|26822.59|26822.59|26830.48|26830.48|26830.48|26830.48|26822.59|26822.59|0
1655472890000|2022-06-17 13:34:50|26830.18|26830.18|26829.58|26829.58|26830.18|26830.18|26829.58|26829.58|0
1655472900000|2022-06-17 13:35:00|26822.51|26822.51|26822.51|26822.51|26822.51|26822.51|26822.51|26822.51|0
1655472910000|2022-06-17 13:35:10|26836.65|26836.65|26843.72|26843.72|26847.25|26847.25|26836.65|26836.65|0
1655472920000|2022-06-17 13:35:20|26840.18|26840.18|26840.18|26840.18|26840.18|26840.18|26840.18|26840.18|0
1655472930000|2022-06-17 13:35:30|26840.78|26840.78|26840.78|26840.78|26851.39|26851.39|26837.25|26837.25|0
1655472950000|2022-06-17 13:35:50|26837.25|26837.25|26840.78|26840.78|26844.32|26844.32|26837.25|26837.25|0
1655472960000|2022-06-17 13:36:00|26844.32|26844.32|26826.76|26826.76|26844.32|26844.32|26826.76|26826.76|0
1655472970000|2022-06-17 13:36:10|26826.16|26826.16|26815.08|26815.08|26826.16|26826.16|26808.49|26808.49|0
1655472980000|2022-06-17 13:36:20|26814.78|26814.78|26821.85|26821.85|26821.85|26821.85|26814.78|26814.78|0
1655472990000|2022-06-17 13:36:30|26821.61|26821.61|26821.24|26821.24|26821.61|26821.61|26821.24|26821.24|0
1655473000000|2022-06-17 13:36:40|26831.85|26831.85|26835.38|26835.38|26835.38|26835.38|26831.85|26831.85|0
1655473010000|2022-06-17 13:36:50|26835.98|26835.98|26832.45|26832.45|26839.52|26839.52|26832.45|26832.45|0
1655473020000|2022-06-17 13:37:00|26828.91|26828.91|26821.84|26821.84|26828.91|26828.91|26821.84|26821.84|0
1655473030000|2022-06-17 13:37:10|26828.91|26828.91|26828.91|26828.91|26828.91|26828.91|26828.91|26828.91|0
1655473040000|2022-06-17 13:37:20|26825.38|26825.38|26814.47|26814.47|26825.98|26825.98|26814.47|26814.47|0
1655473050000|2022-06-17 13:37:30|26814.17|26814.17|26818.61|26818.61|26818.61|26818.61|26814.17|26814.17|0
1655473070000|2022-06-17 13:37:50|26800.93|26800.93|26800.93|26800.93|26800.93|26800.93|26800.93|26800.93|0
1655473090000|2022-06-17 13:38:10|26808|26808|26808|26808|26808|26808|26808|26808|0
1655473100000|2022-06-17 13:38:20|26811.54|26811.54|26814.77|26814.77|26814.77|26814.77|26811.24|26811.24|0
1655473110000|2022-06-17 13:38:30|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|26818.31|0
1655473120000|2022-06-17 13:38:40|26811.24|26811.24|26800.03|26800.03|26811.24|26811.24|26796.5|26796.5|0
1655473130000|2022-06-17 13:38:50|26807.1|26807.1|26803.27|26803.27|26807.1|26807.1|26803.27|26803.27|0
1655473160000|2022-06-17 13:39:20|26806.8|26806.8|26806.8|26806.8|26806.8|26806.8|26806.8|26806.8|0
1655473170000|2022-06-17 13:39:30|26810.34|26810.34|26803.27|26803.27|26810.34|26810.34|26803.27|26803.27|0
1655473180000|2022-06-17 13:39:40|26810.34|26810.34|26811.76|26811.76|26811.76|26811.76|26810.34|26810.34|0
1655473190000|2022-06-17 13:39:50|26812.06|26812.06|26801.45|26801.45|26819.13|26819.13|26801.45|26801.45|0
1655473200000|2022-06-17 13:40:00|26808.52|26808.52|26813.67|26813.67|26813.67|26813.67|26808.52|26808.52|0
1655473210000|2022-06-17 13:40:10|26817.2|26817.2|26831.34|26831.34|26841.95|26841.95|26817.2|26817.2|0
1655473220000|2022-06-17 13:40:20|26827.81|26827.81|26834.88|26834.88|26838.41|26838.41|26827.81|26827.81|0
1655473230000|2022-06-17 13:40:30|26836.38|26836.38|26839.02|26839.02|26839.02|26839.02|26835.48|26835.48|0
1655473240000|2022-06-17 13:40:40|26831.95|26831.95|26853.46|26853.46|26856.99|26856.99|26828.41|26828.41|0
1655473250000|2022-06-17 13:40:50|26856.99|26856.99|26848.66|26848.66|26857.53|26857.53|26848.66|26848.66|0
1655473260000|2022-06-17 13:41:00|26855.73|26855.73|26855.73|26855.73|26855.73|26855.73|26855.73|26855.73|0
1655473270000|2022-06-17 13:41:10|26856.14|26856.14|26864.41|26864.41|26867.95|26867.95|26856.14|26856.14|0
1655473280000|2022-06-17 13:41:20|26871.48|26871.48|26871.48|26871.48|26871.48|26871.48|26871.48|26871.48|0
1655473290000|2022-06-17 13:41:30|26864.41|26864.41|26866.02|26866.02|26866.02|26866.02|26864.41|26864.41|0
1655473300000|2022-06-17 13:41:40|26865.72|26865.72|26865.72|26865.72|26865.72|26865.72|26865.72|26865.72|0
1655473310000|2022-06-17 13:41:50|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|26869.26|0
1655473320000|2022-06-17 13:42:00|26865.72|26865.72|26854|26854|26865.72|26865.72|26854|26854|0
1655473330000|2022-06-17 13:42:10|26857.53|26857.53|26857.53|26857.53|26857.53|26857.53|26857.53|26857.53|0
1655473340000|2022-06-17 13:42:20|26861.07|26861.07|26864.6|26864.6|26864.6|26864.6|26861.07|26861.07|0
1655473350000|2022-06-17 13:42:30|26857.41|26857.41|26857.53|26857.53|26857.53|26857.53|26857.41|26857.41|0
1655473360000|2022-06-17 13:42:40|26850.46|26850.46|26846.93|26846.93|26850.46|26850.46|26846.93|26846.93|0
1655473370000|2022-06-17 13:42:50|26846.52|26846.52|26842.98|26842.98|26846.52|26846.52|26842.98|26842.98|0
1655473380000|2022-06-17 13:43:00|26843.58|26843.58|26836.51|26836.51|26843.88|26843.88|26836.51|26836.51|0
1655473400000|2022-06-17 13:43:20|26829.44|26829.44|26836.81|26836.81|26836.81|26836.81|26829.44|26829.44|0
1655473420000|2022-06-17 13:43:40|26822.67|26822.67|26822.67|26822.67|26822.67|26822.67|26822.67|26822.67|0
1655473430000|2022-06-17 13:43:50|26829.74|26829.74|26830.65|26830.65|26830.65|26830.65|26829.74|26829.74|0
1655473440000|2022-06-17 13:44:00|26837.72|26837.72|26837.72|26837.72|26837.72|26837.72|26837.72|26837.72|0
1655473450000|2022-06-17 13:44:10|26834.18|26834.18|26837.42|26837.42|26837.42|26837.42|26833.88|26833.88|0
1655473460000|2022-06-17 13:44:20|26837.11|26837.11|26837.11|26837.11|26837.11|26837.11|26837.11|26837.11|0
1655473480000|2022-06-17 13:44:40|26844.18|26844.18|26843.88|26843.88|26844.18|26844.18|26843.88|26843.88|0
1655473490000|2022-06-17 13:44:50|26850.95|26850.95|26850.95|26850.95|26850.95|26850.95|26850.95|26850.95|0
1655473500000|2022-06-17 13:45:00|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|0
1655473510000|2022-06-17 13:45:10|26854.79|26854.79|26851.55|26851.55|26855.09|26855.09|26851.55|26851.55|0
1655473520000|2022-06-17 13:45:20|26851.25|26851.25|26851.25|26851.25|26851.25|26851.25|26851.25|26851.25|0
1655473530000|2022-06-17 13:45:30|26847.72|26847.72|26847.72|26847.72|26847.72|26847.72|26847.72|26847.72|0
1655473550000|2022-06-17 13:45:50|26868.93|26868.93|26858.62|26858.62|26868.93|26868.93|26858.32|26858.32|0
1655473560000|2022-06-17 13:46:00|26859.03|26859.03|26859.03|26859.03|26859.03|26859.03|26859.03|26859.03|0
1655473570000|2022-06-17 13:46:10|26855.5|26855.5|26848.13|26848.13|26855.5|26855.5|26848.13|26848.13|0
1655473580000|2022-06-17 13:46:20|26858.73|26858.73|26858.73|26858.73|26858.73|26858.73|26858.73|26858.73|0
1655473590000|2022-06-17 13:46:30|26848.13|26848.13|26844.29|26844.29|26848.13|26848.13|26844.29|26844.29|0
1655473600000|2022-06-17 13:46:40|26837.22|26837.22|26840.76|26840.76|26840.76|26840.76|26837.22|26837.22|0
1655473610000|2022-06-17 13:46:50|26837.22|26837.22|26837.22|26837.22|26837.22|26837.22|26837.22|26837.22|0
1655473620000|2022-06-17 13:47:00|26836.92|26836.92|26833.69|26833.69|26837.22|26837.22|26833.69|26833.69|0
1655473640000|2022-06-17 13:47:20|26840.76|26840.76|26854.9|26854.9|26854.9|26854.9|26840.76|26840.76|0
1655473650000|2022-06-17 13:47:30|26844.29|26844.29|26837.22|26837.22|26844.29|26844.29|26837.22|26837.22|0
1655473660000|2022-06-17 13:47:40|26833.69|26833.69|26837.22|26837.22|26837.22|26837.22|26833.69|26833.69|0
1655473670000|2022-06-17 13:47:50|26836.92|26836.92|26836.92|26836.92|26836.92|26836.92|26836.92|26836.92|0
1655473680000|2022-06-17 13:48:00|26833.39|26833.39|26833.39|26833.39|26833.39|26833.39|26833.39|26833.39|0
1655473690000|2022-06-17 13:48:10|26836.92|26836.92|26836.92|26836.92|26836.92|26836.92|26836.92|26836.92|0
1655473700000|2022-06-17 13:48:20|26843.99|26843.99|26843.99|26843.99|26843.99|26843.99|26843.99|26843.99|0
1655473710000|2022-06-17 13:48:30|26844.29|26844.29|26844.29|26844.29|26844.29|26844.29|26844.29|26844.29|0
1655473720000|2022-06-17 13:48:40|26851.36|26851.36|26851.36|26851.36|26851.36|26851.36|26851.36|26851.36|0
1655473730000|2022-06-17 13:48:50|26851.66|26851.66|26851.66|26851.66|26851.66|26851.66|26851.66|26851.66|0
1655473750000|2022-06-17 13:49:10|26855.2|26855.2|26855.2|26855.2|26855.2|26855.2|26855.2|26855.2|0
1655473760000|2022-06-17 13:49:20|26854.79|26854.79|26843.58|26843.58|26854.79|26854.79|26843.58|26843.58|0
1655473780000|2022-06-17 13:49:40|26850.65|26850.65|26854.19|26854.19|26854.19|26854.19|26850.65|26850.65|0
1655473790000|2022-06-17 13:49:50|26855.09|26855.09|26855.09|26855.09|26855.09|26855.09|26855.09|26855.09|0
1655473800000|2022-06-17 13:50:00|26851.55|26851.55|26852.46|26852.46|26852.46|26852.46|26851.55|26851.55|0
1655473810000|2022-06-17 13:50:10|26852.76|26852.76|26859.83|26859.83|26859.83|26859.83|26852.76|26852.76|0
1655473820000|2022-06-17 13:50:20|26863.36|26863.36|26866.9|26866.9|26866.9|26866.9|26863.36|26863.36|0
1655473830000|2022-06-17 13:50:30|26870.43|26870.43|26874.27|26874.27|26874.57|26874.57|26870.43|26870.43|0
1655473840000|2022-06-17 13:50:40|26866.6|26866.6|26866.6|26866.6|26866.6|26866.6|26866.6|26866.6|0
1655473850000|2022-06-17 13:50:50|26867.01|26867.01|26859.33|26859.33|26867.01|26867.01|26859.33|26859.33|0
1655473870000|2022-06-17 13:51:10|26862.87|26862.87|26862.87|26862.87|26862.87|26862.87|26862.87|26862.87|0
1655473880000|2022-06-17 13:51:20|26859.33|26859.33|26863.17|26863.17|26863.17|26863.17|26859.33|26859.33|0
1655473890000|2022-06-17 13:51:30|26877.31|26877.31|26876.71|26876.71|26877.31|26877.31|26873.17|26873.17|0
1655473920000|2022-06-17 13:52:00|26862.57|26862.57|26862.57|26862.57|26862.57|26862.57|26862.57|26862.57|0
1655473930000|2022-06-17 13:52:10|26866.1|26866.1|26866.1|26866.1|26866.1|26866.1|26866.1|26866.1|0
1655473940000|2022-06-17 13:52:20|26866.4|26866.4|26862.87|26862.87|26873.47|26873.47|26862.87|26862.87|0
1655473950000|2022-06-17 13:52:30|26859.33|26859.33|26859.33|26859.33|26859.33|26859.33|26859.33|26859.33|0
1655473960000|2022-06-17 13:52:40|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|26855.8|0
1655473990000|2022-06-17 13:53:10|26855.39|26855.39|26858.52|26858.52|26858.52|26858.52|26854.98|26854.98|0
1655474010000|2022-06-17 13:53:30|26865.89|26865.89|26869.72|26869.72|26869.72|26869.72|26865.89|26865.89|0
1655474020000|2022-06-17 13:53:40|26870.02|26870.02|26869.72|26869.72|26870.02|26870.02|26869.72|26869.72|0
1655474040000|2022-06-17 13:54:00|26870.13|26870.13|26870.13|26870.13|26870.13|26870.13|26870.13|26870.13|0
1655474060000|2022-06-17 13:54:20|26866.6|26866.6|26865.99|26865.99|26866.6|26866.6|26865.99|26865.99|0
1655474080000|2022-06-17 13:54:40|26862.46|26862.46|26866.3|26866.3|26866.3|26866.3|26862.46|26862.46|0
1655474090000|2022-06-17 13:54:50|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|0
1655474100000|2022-06-17 13:55:00|26870.65|26870.65|26870.65|26870.65|26870.65|26870.65|26870.65|26870.65|0
1655474110000|2022-06-17 13:55:10|26877.72|26877.72|26871.25|26871.25|26878.92|26878.92|26871.25|26871.25|0
1655474130000|2022-06-17 13:55:30|26867.72|26867.72|26860.65|26860.65|26867.72|26867.72|26860.65|26860.65|0
1655474140000|2022-06-17 13:55:40|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|26860.35|0
1655474150000|2022-06-17 13:55:50|26860.05|26860.05|26860.05|26860.05|26860.05|26860.05|26860.05|26860.05|0
1655474160000|2022-06-17 13:56:00|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|26867.11|0
1655474180000|2022-06-17 13:56:20|26866.81|26866.81|26863.58|26863.58|26867.11|26867.11|26863.58|26863.58|0
1655474200000|2022-06-17 13:56:40|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|26863.28|0
1655474210000|2022-06-17 13:56:50|26863.88|26863.88|26863.58|26863.58|26863.88|26863.88|26863.58|26863.58|0
1655474220000|2022-06-17 13:57:00|26863.28|26863.28|26856.45|26856.45|26863.52|26863.52|26852.92|26852.92|0
1655474230000|2022-06-17 13:57:10|26852.92|26852.92|26852.92|26852.92|26852.92|26852.92|26852.92|26852.92|0
1655474240000|2022-06-17 13:57:20|26849.38|26849.38|26850.28|26850.28|26850.28|26850.28|26849.08|26849.08|0
1655474260000|2022-06-17 13:57:40|26850.16|26850.16|26843.09|26843.09|26850.16|26850.16|26843.09|26843.09|0
1655474270000|2022-06-17 13:57:50|26839.56|26839.56|26846.22|26846.22|26846.22|26846.22|26839.15|26839.15|0
1655474280000|2022-06-17 13:58:00|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|26842.68|0
1655474290000|2022-06-17 13:58:10|26839.15|26839.15|26846.22|26846.22|26846.22|26846.22|26828.54|26828.54|0
1655474310000|2022-06-17 13:58:30|26842.68|26842.68|26835.61|26835.61|26842.68|26842.68|26835.61|26835.61|0
1655474330000|2022-06-17 13:58:50|26832.08|26832.08|26832.08|26832.08|26832.08|26832.08|26832.08|26832.08|0
1655474340000|2022-06-17 13:59:00|26828.54|26828.54|26839.26|26839.26|26842.68|26842.68|26828.54|26828.54|0
1655474370000|2022-06-17 13:59:30|26839.5|26839.5|26839.2|26839.2|26839.5|26839.5|26839.2|26839.2|0
1655474380000|2022-06-17 13:59:40|26840.1|26840.1|26840.1|26840.1|26840.1|26840.1|26840.1|26840.1|0
1655474390000|2022-06-17 13:59:50|26847.17|26847.17|26847.17|26847.17|26847.17|26847.17|26847.17|26847.17|0
1655474400000|2022-06-17 14:00:00|26850.7|26850.7|26843.88|26843.88|26854.48|26854.48|26843.88|26843.88|0
1655474410000|2022-06-17 14:00:10|26847.41|26847.41|26847.41|26847.41|26847.41|26847.41|26847.41|26847.41|0
1655474420000|2022-06-17 14:00:20|26847|26847|26847|26847|26847|26847|26847|26847|0
1655474430000|2022-06-17 14:00:30|26843.47|26843.47|26839.93|26839.93|26847|26847|26839.93|26839.93|0
1655474440000|2022-06-17 14:00:40|26847|26847|26843.59|26843.59|26847|26847|26843.47|26843.47|0
1655474450000|2022-06-17 14:00:50|26840.05|26840.05|26836.52|26836.52|26840.05|26840.05|26836.52|26836.52|0
1655474460000|2022-06-17 14:01:00|26843.59|26843.59|26843.59|26843.59|26843.59|26843.59|26843.59|26843.59|0
1655474480000|2022-06-17 14:01:20|26840.05|26840.05|26840.05|26840.05|26840.05|26840.05|26840.05|26840.05|0
1655474490000|2022-06-17 14:01:30|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|0
1655474510000|2022-06-17 14:01:50|26825.91|26825.91|26825.91|26825.91|26825.91|26825.91|26825.91|26825.91|0
1655474520000|2022-06-17 14:02:00|26822.38|26822.38|26829.45|26829.45|26829.45|26829.45|26822.38|26822.38|0
1655474540000|2022-06-17 14:02:20|26832.98|26832.98|26832.98|26832.98|26836.52|26836.52|26832.98|26832.98|0
1655474550000|2022-06-17 14:02:30|26836.52|26836.52|26840.05|26840.05|26840.05|26840.05|26832.98|26832.98|0
1655474560000|2022-06-17 14:02:40|26829.45|26829.45|26829.86|26829.86|26836.93|26836.93|26829.45|26829.45|0
1655474580000|2022-06-17 14:03:00|26822.79|26822.79|26814.82|26814.82|26822.79|26822.79|26814.52|26814.52|0
1655474590000|2022-06-17 14:03:10|26807.75|26807.75|26807.51|26807.51|26814.58|26814.58|26807.51|26807.51|0
1655474610000|2022-06-17 14:03:30|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|0
1655474630000|2022-06-17 14:03:50|26818.11|26818.11|26800.85|26800.85|26818.11|26818.11|26800.44|26800.44|0
1655474640000|2022-06-17 14:04:00|26800.44|26800.44|26797.2|26797.2|26800.44|26800.44|26796.9|26796.9|0
1655474650000|2022-06-17 14:04:10|26796.79|26796.79|26796.49|26796.49|26796.79|26796.79|26796.49|26796.49|0
1655474670000|2022-06-17 14:04:30|26792.96|26792.96|26789.42|26789.42|26796.49|26796.49|26789.42|26789.42|0
1655474680000|2022-06-17 14:04:40|26792.96|26792.96|26796.49|26796.49|26800.03|26800.03|26792.96|26792.96|0
1655474690000|2022-06-17 14:04:50|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|26800.03|0
1655474700000|2022-06-17 14:05:00|26807.1|26807.1|26807.4|26807.4|26807.4|26807.4|26807.1|26807.1|0
1655474710000|2022-06-17 14:05:10|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|26803.86|0
1655474720000|2022-06-17 14:05:20|26800.33|26800.33|26796.79|26796.79|26800.33|26800.33|26792.66|26792.66|0
1655474730000|2022-06-17 14:05:30|26803.86|26803.86|26804.76|26804.76|26811.83|26811.83|26803.86|26803.86|0
1655474740000|2022-06-17 14:05:40|26797.69|26797.69|26797.69|26797.69|26797.69|26797.69|26797.69|26797.69|0
1655474750000|2022-06-17 14:05:50|26801.23|26801.23|26797.99|26797.99|26801.53|26801.53|26797.99|26797.99|0
1655474760000|2022-06-17 14:06:00|26797.75|26797.75|26804.94|26804.94|26804.94|26804.94|26797.75|26797.75|0
1655474770000|2022-06-17 14:06:10|26801.41|26801.41|26804.94|26804.94|26804.94|26804.94|26801.41|26801.41|0
1655474780000|2022-06-17 14:06:20|26801.41|26801.41|26801.41|26801.41|26801.41|26801.41|26801.41|26801.41|0
1655474810000|2022-06-17 14:06:50|26808.48|26808.48|26808.48|26808.48|26808.48|26808.48|26808.48|26808.48|0
1655474820000|2022-06-17 14:07:00|26801.41|26801.41|26801.41|26801.41|26801.41|26801.41|26801.41|26801.41|0
1655474830000|2022-06-17 14:07:10|26801.71|26801.71|26801.41|26801.41|26801.71|26801.71|26801.41|26801.41|0
1655474840000|2022-06-17 14:07:20|26808.48|26808.48|26808.48|26808.48|26808.48|26808.48|26808.48|26808.48|0
1655474850000|2022-06-17 14:07:30|26804.94|26804.94|26804.94|26804.94|26804.94|26804.94|26804.94|26804.94|0
1655474860000|2022-06-17 14:07:40|26805.35|26805.35|26798.28|26798.28|26805.35|26805.35|26798.28|26798.28|0
1655474870000|2022-06-17 14:07:50|26797.98|26797.98|26796.96|26796.96|26797.98|26797.98|26786.48|26786.48|0
1655474880000|2022-06-17 14:08:00|26800.49|26800.49|26804.03|26804.03|26804.03|26804.03|26800.49|26800.49|0
1655474890000|2022-06-17 14:08:10|26803.79|26803.79|26803.3|26803.3|26806.66|26806.66|26803|26803|0
1655474900000|2022-06-17 14:08:20|26806.84|26806.84|26806.43|26806.43|26806.84|26806.84|26806.43|26806.43|0
1655474910000|2022-06-17 14:08:30|26807.33|26807.33|26807.03|26807.03|26807.33|26807.33|26807.03|26807.03|0
1655474920000|2022-06-17 14:08:40|26814.1|26814.1|26814.7|26814.7|26814.7|26814.7|26814.1|26814.1|0
1655474930000|2022-06-17 14:08:50|26815.3|26815.3|26815.3|26815.3|26815.3|26815.3|26815.3|26815.3|0
1655474940000|2022-06-17 14:09:00|26811.77|26811.77|26811.47|26811.47|26811.77|26811.77|26811.47|26811.47|0
1655474950000|2022-06-17 14:09:10|26807.93|26807.93|26807.93|26807.93|26807.93|26807.93|26807.93|26807.93|0
1655474960000|2022-06-17 14:09:20|26804.4|26804.4|26800.86|26800.86|26804.4|26804.4|26800.86|26800.86|0
1655474970000|2022-06-17 14:09:30|26801.46|26801.46|26808.53|26808.53|26808.53|26808.53|26801.46|26801.46|0
1655474980000|2022-06-17 14:09:40|26805|26805|26805|26805|26805|26805|26805|26805|0
1655474990000|2022-06-17 14:09:50|26808.53|26808.53|26805|26805|26808.53|26808.53|26805|26805|0
1655475020000|2022-06-17 14:10:20|26804.88|26804.88|26812.55|26812.55|26812.55|26812.55|26804.88|26804.88|0
1655475070000|2022-06-17 14:11:10|26805.48|26805.48|26805.48|26805.48|26805.48|26805.48|26805.48|26805.48|0
1655475080000|2022-06-17 14:11:20|26806.38|26806.38|26802.84|26802.84|26806.38|26806.38|26802.84|26802.84|0
1655475090000|2022-06-17 14:11:30|26799.31|26799.31|26799.31|26799.31|26799.31|26799.31|26799.31|26799.31|0
1655475100000|2022-06-17 14:11:40|26802.84|26802.84|26795.77|26795.77|26802.84|26802.84|26795.77|26795.77|0
1655475110000|2022-06-17 14:11:50|26799.31|26799.31|26799.31|26799.31|26799.31|26799.31|26799.31|26799.31|0
1655475120000|2022-06-17 14:12:00|26795.77|26795.77|26799.61|26799.61|26799.61|26799.61|26795.77|26795.77|0
1655475140000|2022-06-17 14:12:20|26800.21|26800.21|26811.52|26811.52|26811.52|26811.52|26800.21|26800.21|0
1655475160000|2022-06-17 14:12:40|26811.82|26811.82|26812.19|26812.19|26812.19|26812.19|26808.29|26808.29|0
1655475170000|2022-06-17 14:12:50|26822.79|26822.79|26823.03|26823.03|26823.03|26823.03|26822.79|26822.79|0
1655475190000|2022-06-17 14:13:10|26815.96|26815.96|26819.91|26819.91|26819.91|26819.91|26815.96|26815.96|0
1655475200000|2022-06-17 14:13:20|26820.51|26820.51|26818.11|26818.11|26820.51|26820.51|26817.81|26817.81|0
1655475210000|2022-06-17 14:13:30|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|0
1655475220000|2022-06-17 14:13:40|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|0
1655475230000|2022-06-17 14:13:50|26807.5|26807.5|26811.04|26811.04|26811.04|26811.04|26807.5|26807.5|0
1655475240000|2022-06-17 14:14:00|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|0
1655475250000|2022-06-17 14:14:10|26811.04|26811.04|26803.97|26803.97|26811.04|26811.04|26803.97|26803.97|0
1655475260000|2022-06-17 14:14:20|26800.43|26800.43|26804.27|26804.27|26804.27|26804.27|26800.43|26800.43|0
1655475270000|2022-06-17 14:14:30|26811.34|26811.34|26818.41|26818.41|26818.41|26818.41|26811.34|26811.34|0
1655475280000|2022-06-17 14:14:40|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|26821.94|0
1655475300000|2022-06-17 14:15:00|26818.41|26818.41|26822.84|26822.84|26822.84|26822.84|26818.41|26818.41|0
1655475310000|2022-06-17 14:15:10|26823.14|26823.14|26830.21|26830.21|26830.21|26830.21|26823.14|26823.14|0
1655475320000|2022-06-17 14:15:20|26826.68|26826.68|26816.07|26816.07|26826.68|26826.68|26812.54|26812.54|0
1655475330000|2022-06-17 14:15:30|26812.54|26812.54|26809|26809|26812.54|26812.54|26809|26809|0
1655475340000|2022-06-17 14:15:40|26808.4|26808.4|26808.4|26808.4|26808.4|26808.4|26808.4|26808.4|0
1655475350000|2022-06-17 14:15:50|26804.87|26804.87|26801.33|26801.33|26804.87|26804.87|26801.33|26801.33|0
1655475360000|2022-06-17 14:16:00|26801.03|26801.03|26804.57|26804.57|26804.57|26804.57|26801.03|26801.03|0
1655475370000|2022-06-17 14:16:10|26808.1|26808.1|26808.1|26808.1|26808.1|26808.1|26808.1|26808.1|0
1655475380000|2022-06-17 14:16:20|26804.57|26804.57|26808.1|26808.1|26808.1|26808.1|26801.03|26801.03|0
1655475390000|2022-06-17 14:16:30|26815.17|26815.17|26811.64|26811.64|26815.17|26815.17|26811.64|26811.64|0
1655475400000|2022-06-17 14:16:40|26808.1|26808.1|26808.1|26808.1|26811.64|26811.64|26808.1|26808.1|0
1655475410000|2022-06-17 14:16:50|26801.03|26801.03|26811.04|26811.04|26811.04|26811.04|26801.03|26801.03|0
1655475420000|2022-06-17 14:17:00|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|26814.57|0
1655475440000|2022-06-17 14:17:20|26811.04|26811.04|26807.5|26807.5|26811.04|26811.04|26807.5|26807.5|0
1655475450000|2022-06-17 14:17:30|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|26811.04|0
1655475460000|2022-06-17 14:17:40|26807.5|26807.5|26814.57|26814.57|26814.57|26814.57|26807.5|26807.5|0
1655475470000|2022-06-17 14:17:50|26825.18|26825.18|26821.64|26821.64|26825.18|26825.18|26821.64|26821.64|0
1655475490000|2022-06-17 14:18:10|26818.11|26818.11|26821.64|26821.64|26821.64|26821.64|26818.11|26818.11|0
1655475500000|2022-06-17 14:18:20|26818.11|26818.11|26821.64|26821.64|26821.64|26821.64|26818.11|26818.11|0
1655475510000|2022-06-17 14:18:30|26821.94|26821.94|26825.48|26825.48|26825.48|26825.48|26821.94|26821.94|0
1655475520000|2022-06-17 14:18:40|26829.01|26829.01|26836.08|26836.08|26836.08|26836.08|26829.01|26829.01|0
1655475530000|2022-06-17 14:18:50|26832.55|26832.55|26832.55|26832.55|26832.55|26832.55|26832.55|26832.55|0
1655475540000|2022-06-17 14:19:00|26829.01|26829.01|26829.01|26829.01|26829.01|26829.01|26829.01|26829.01|0
1655475550000|2022-06-17 14:19:10|26829.42|26829.42|26843.56|26843.56|26843.56|26843.56|26829.42|26829.42|0
1655475560000|2022-06-17 14:19:20|26847.1|26847.1|26843.56|26843.56|26847.1|26847.1|26843.56|26843.56|0
1655475570000|2022-06-17 14:19:30|26847.1|26847.1|26847.1|26847.1|26847.1|26847.1|26847.1|26847.1|0
1655475580000|2022-06-17 14:19:40|26843.56|26843.56|26843.08|26843.08|26843.56|26843.56|26843.08|26843.08|0
1655475590000|2022-06-17 14:19:50|26828.94|26828.94|26835.6|26835.6|26835.6|26835.6|26828.94|26828.94|0
1655475600000|2022-06-17 14:20:00|26839.13|26839.13|26839.13|26839.13|26839.13|26839.13|26839.13|26839.13|0
1655475610000|2022-06-17 14:20:10|26835.6|26835.6|26835.6|26835.6|26835.6|26835.6|26835.6|26835.6|0
1655475620000|2022-06-17 14:20:20|26839.13|26839.13|26839.13|26839.13|26839.13|26839.13|26839.13|26839.13|0
1655475630000|2022-06-17 14:20:30|26838.83|26838.83|26838.23|26838.23|26838.83|26838.83|26838.23|26838.23|0
1655475640000|2022-06-17 14:20:40|26834.7|26834.7|26831.16|26831.16|26838.23|26838.23|26831.16|26831.16|0
1655475650000|2022-06-17 14:20:50|26838.23|26838.23|26836.85|26836.85|26838.23|26838.23|26833.19|26833.19|0
1655475660000|2022-06-17 14:21:00|26836.97|26836.97|26829.9|26829.9|26836.97|26836.97|26829.9|26829.9|0
1655475670000|2022-06-17 14:21:10|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|26836.97|0
1655475680000|2022-06-17 14:21:20|26840.51|26840.51|26836.97|26836.97|26840.51|26840.51|26829.9|26829.9|0
1655475700000|2022-06-17 14:21:40|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|26840.51|0
1655475710000|2022-06-17 14:21:50|26836.97|26836.97|26833.44|26833.44|26836.97|26836.97|26829.9|26829.9|0
1655475720000|2022-06-17 14:22:00|26840.51|26840.51|26833.44|26833.44|26840.51|26840.51|26833.44|26833.44|0
1655475730000|2022-06-17 14:22:10|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|0
1655475740000|2022-06-17 14:22:20|26822.83|26822.83|26818.52|26818.52|26822.83|26822.83|26818.52|26818.52|0
1655475750000|2022-06-17 14:22:30|26825.59|26825.59|26821.76|26821.76|26825.59|26825.59|26821.76|26821.76|0
1655475760000|2022-06-17 14:22:40|26825.29|26825.29|26825.29|26825.29|26825.29|26825.29|26825.29|26825.29|0
1655475770000|2022-06-17 14:22:50|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|26835.9|0
1655475780000|2022-06-17 14:23:00|26835.49|26835.49|26839.32|26839.32|26839.32|26839.32|26835.49|26835.49|0
1655475790000|2022-06-17 14:23:10|26838.91|26838.91|26845.98|26845.98|26845.98|26845.98|26838.91|26838.91|0
1655475800000|2022-06-17 14:23:20|26846.58|26846.58|26846.58|26846.58|26846.88|26846.88|26846.58|26846.58|0
1655475810000|2022-06-17 14:23:30|26847.18|26847.18|26836.06|26836.06|26847.18|26847.18|26836.06|26836.06|0
1655475820000|2022-06-17 14:23:40|26835.65|26835.65|26834.83|26834.83|26835.65|26835.65|26834.83|26834.83|0
1655475830000|2022-06-17 14:23:50|26836.06|26836.06|26835.46|26835.46|26836.06|26836.06|26835.46|26835.46|0
1655475840000|2022-06-17 14:24:00|26835.87|26835.87|26835.87|26835.87|26835.87|26835.87|26835.87|26835.87|0
1655475850000|2022-06-17 14:24:10|26835.46|26835.46|26836.17|26836.17|26836.17|26836.17|26835.05|26835.05|0
1655475860000|2022-06-17 14:24:20|26832.63|26832.63|26839.7|26839.7|26839.7|26839.7|26832.63|26832.63|0
1655475870000|2022-06-17 14:24:30|26843.24|26843.24|26846.88|26846.88|26846.88|26846.88|26843.24|26843.24|0
1655475880000|2022-06-17 14:24:40|26846.28|26846.28|26846.58|26846.58|26846.58|26846.58|26846.28|26846.28|0
1655475890000|2022-06-17 14:24:50|26843.05|26843.05|26843.05|26843.05|26843.05|26843.05|26843.05|26843.05|0
1655475900000|2022-06-17 14:25:00|26846.58|26846.58|26846.28|26846.28|26850.12|26850.12|26846.28|26846.28|0
1655475910000|2022-06-17 14:25:10|26846.88|26846.88|26850.72|26850.72|26850.72|26850.72|26846.88|26846.88|0
1655475920000|2022-06-17 14:25:20|26847.18|26847.18|26839.51|26839.51|26847.18|26847.18|26839.21|26839.21|0
1655475930000|2022-06-17 14:25:30|26853.65|26853.65|26857.19|26857.19|26860.72|26860.72|26850.12|26850.12|0
1655475940000|2022-06-17 14:25:40|26858.09|26858.09|26861.62|26861.62|26861.62|26861.62|26858.09|26858.09|0
1655475960000|2022-06-17 14:26:00|26868.69|26868.69|26865.16|26865.16|26872.23|26872.23|26865.16|26865.16|0
1655475980000|2022-06-17 14:26:20|26858.09|26858.09|26858.09|26858.09|26858.09|26858.09|26858.09|26858.09|0
1655475990000|2022-06-17 14:26:30|26865.16|26865.16|26865.16|26865.16|26865.16|26865.16|26865.16|26865.16|0
1655476000000|2022-06-17 14:26:40|26861.62|26861.62|26862.03|26862.03|26862.03|26862.03|26861.62|26861.62|0
1655476010000|2022-06-17 14:26:50|26858.5|26858.5|26846.99|26846.99|26858.5|26858.5|26846.99|26846.99|0
1655476020000|2022-06-17 14:27:00|26846.87|26846.87|26843.34|26843.34|26846.87|26846.87|26843.34|26843.34|0
1655476030000|2022-06-17 14:27:10|26846.87|26846.87|26861.01|26861.01|26861.01|26861.01|26846.87|26846.87|0
1655476050000|2022-06-17 14:27:30|26857.48|26857.48|26857.48|26857.48|26861.01|26861.01|26853.94|26853.94|0
1655476060000|2022-06-17 14:27:40|26853.94|26853.94|26850.41|26850.41|26853.94|26853.94|26843.34|26843.34|0
1655476080000|2022-06-17 14:28:00|26846.87|26846.87|26829.2|26829.2|26846.87|26846.87|26829.2|26829.2|0
1655476090000|2022-06-17 14:28:10|26839.8|26839.8|26839.8|26839.8|26839.8|26839.8|26839.8|26839.8|0
1655476100000|2022-06-17 14:28:20|26843.34|26843.34|26843.34|26843.34|26846.87|26846.87|26843.34|26843.34|0
1655476110000|2022-06-17 14:28:30|26836.27|26836.27|26836.27|26836.27|26836.27|26836.27|26836.27|26836.27|0
1655476120000|2022-06-17 14:28:40|26835.86|26835.86|26839.39|26839.39|26842.93|26842.93|26835.86|26835.86|0
1655476130000|2022-06-17 14:28:50|26838.98|26838.98|26838.57|26838.57|26842.11|26842.11|26838.57|26838.57|0
1655476140000|2022-06-17 14:29:00|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|0
1655476150000|2022-06-17 14:29:10|26842.11|26842.11|26838.57|26838.57|26842.11|26842.11|26838.57|26838.57|0
1655476170000|2022-06-17 14:29:30|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|26835.04|0
1655476180000|2022-06-17 14:29:40|26834.74|26834.74|26827.67|26827.67|26834.74|26834.74|26827.67|26827.67|0
1655476190000|2022-06-17 14:29:50|26827.97|26827.97|26831.8|26831.8|26831.8|26831.8|26827.97|26827.97|0
1655476200000|2022-06-17 14:30:00|26831.5|26831.5|26828.27|26828.27|26831.5|26831.5|26828.27|26828.27|0
1655476210000|2022-06-17 14:30:10|26828.57|26828.57|26832.47|26832.47|26832.47|26832.47|26828.57|26828.57|0
1655476220000|2022-06-17 14:30:20|26832.77|26832.77|26834.41|26834.41|26834.41|26834.41|26832.77|26832.77|0
1655476230000|2022-06-17 14:30:30|26834.53|26834.53|26841.6|26841.6|26841.6|26841.6|26834.53|26834.53|0
1655476260000|2022-06-17 14:31:00|26838.06|26838.06|26841.6|26841.6|26841.6|26841.6|26838.06|26838.06|0
1655476270000|2022-06-17 14:31:10|26838.06|26838.06|26830.99|26830.99|26841.6|26841.6|26830.99|26830.99|0
1655476280000|2022-06-17 14:31:20|26834.53|26834.53|26834.53|26834.53|26834.53|26834.53|26834.53|26834.53|0
1655476290000|2022-06-17 14:31:30|26838.06|26838.06|26834.53|26834.53|26838.06|26838.06|26834.53|26834.53|0
1655476310000|2022-06-17 14:31:50|26827.46|26827.46|26820.99|26820.99|26827.46|26827.46|26820.39|26820.39|0
1655476320000|2022-06-17 14:32:00|26820.69|26820.69|26820.33|26820.33|26820.69|26820.69|26816.79|26816.79|0
1655476360000|2022-06-17 14:32:40|26813.26|26813.26|26809.72|26809.72|26813.26|26813.26|26809.72|26809.72|0
1655476370000|2022-06-17 14:32:50|26806.19|26806.19|26809.72|26809.72|26809.72|26809.72|26806.19|26806.19|0
1655476390000|2022-06-17 14:33:10|26813.26|26813.26|26805.89|26805.89|26813.26|26813.26|26805.89|26805.89|0
1655476400000|2022-06-17 14:33:20|26805.48|26805.48|26805.48|26805.48|26805.48|26805.48|26805.48|26805.48|0
1655476410000|2022-06-17 14:33:30|26801.94|26801.94|26801.7|26801.7|26801.94|26801.94|26798.41|26798.41|0
1655476420000|2022-06-17 14:33:40|26805.23|26805.23|26801.7|26801.7|26805.23|26805.23|26798.16|26798.16|0
1655476440000|2022-06-17 14:34:00|26798.16|26798.16|26798.04|26798.04|26798.16|26798.16|26798.04|26798.04|0
1655476460000|2022-06-17 14:34:20|26794.51|26794.51|26787.44|26787.44|26794.51|26794.51|26787.44|26787.44|0
1655476480000|2022-06-17 14:34:40|26790.97|26790.97|26794.51|26794.51|26794.51|26794.51|26790.97|26790.97|0
1655476490000|2022-06-17 14:34:50|26801.58|26801.58|26801.58|26801.58|26801.58|26801.58|26801.58|26801.58|0
1655476500000|2022-06-17 14:35:00|26798.04|26798.04|26797.74|26797.74|26798.04|26798.04|26797.44|26797.44|0
1655476510000|2022-06-17 14:35:10|26790.67|26790.67|26790.67|26790.67|26790.67|26790.67|26790.67|26790.67|0
1655476520000|2022-06-17 14:35:20|26787.14|26787.14|26769.34|26769.34|26787.14|26787.14|26769.34|26769.34|0
1655476540000|2022-06-17 14:35:40|26776.41|26776.41|26779.65|26779.65|26779.95|26779.95|26776.41|26776.41|0
1655476560000|2022-06-17 14:36:00|26779.24|26779.24|26774.88|26774.88|26779.24|26779.24|26774.88|26774.88|0
1655476570000|2022-06-17 14:36:10|26778.42|26778.42|26781.95|26781.95|26785.49|26785.49|26778.42|26778.42|0
1655476580000|2022-06-17 14:36:20|26781.65|26781.65|26778.72|26778.72|26782.25|26782.25|26778.72|26778.72|0
1655476590000|2022-06-17 14:36:30|26775.18|26775.18|26774.88|26774.88|26775.18|26775.18|26774.58|26774.58|0
1655476600000|2022-06-17 14:36:40|26771.35|26771.35|26771.35|26771.35|26771.35|26771.35|26771.35|26771.35|0
1655476610000|2022-06-17 14:36:50|26774.88|26774.88|26778.42|26778.42|26778.42|26778.42|26774.88|26774.88|0
1655476620000|2022-06-17 14:37:00|26781.95|26781.95|26789.02|26789.02|26789.02|26789.02|26781.95|26781.95|0
1655476630000|2022-06-17 14:37:10|26796.09|26796.09|26796.09|26796.09|26796.09|26796.09|26796.09|26796.09|0
1655476640000|2022-06-17 14:37:20|26796.39|26796.39|26807|26807|26807|26807|26796.39|26796.39|0
1655476650000|2022-06-17 14:37:30|26810.53|26810.53|26810.53|26810.53|26810.53|26810.53|26810.53|26810.53|0
1655476660000|2022-06-17 14:37:40|26810.83|26810.83|26807.3|26807.3|26810.83|26810.83|26807.3|26807.3|0
1655476680000|2022-06-17 14:38:00|26807.6|26807.6|26818.61|26818.61|26818.61|26818.61|26807.6|26807.6|0
1655476690000|2022-06-17 14:38:10|26815.08|26815.08|26811.84|26811.84|26815.08|26815.08|26811.54|26811.54|0
1655476700000|2022-06-17 14:38:20|26808.31|26808.31|26801.24|26801.24|26808.31|26808.31|26801.24|26801.24|0
1655476710000|2022-06-17 14:38:30|26804.77|26804.77|26805.19|26805.19|26805.49|26805.49|26804.77|26804.77|0
1655476720000|2022-06-17 14:38:40|26798.12|26798.12|26805.49|26805.49|26805.49|26805.49|26798.12|26798.12|0
1655476730000|2022-06-17 14:38:50|26801.96|26801.96|26798.42|26798.42|26801.96|26801.96|26798.42|26798.42|0
1655476750000|2022-06-17 14:39:10|26798.73|26798.73|26803.08|26803.08|26809.33|26809.33|26798.73|26798.73|0
1655476760000|2022-06-17 14:39:20|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|26799.55|0
1655476770000|2022-06-17 14:39:30|26788.94|26788.94|26796.01|26796.01|26796.01|26796.01|26788.94|26788.94|0
1655476780000|2022-06-17 14:39:40|26796.91|26796.91|26793.38|26793.38|26796.91|26796.91|26793.38|26793.38|0
1655476800000|2022-06-17 14:40:00|26789.84|26789.84|26782.17|26782.17|26789.84|26789.84|26775.7|26775.7|0
1655476810000|2022-06-17 14:40:10|26781.87|26781.87|26781.87|26781.87|26781.87|26781.87|26781.87|26781.87|0
1655476820000|2022-06-17 14:40:20|26781.99|26781.99|26781.99|26781.99|26781.99|26781.99|26781.99|26781.99|0
1655476830000|2022-06-17 14:40:30|26782.59|26782.59|26782.59|26782.59|26786.13|26786.13|26782.59|26782.59|0
1655476850000|2022-06-17 14:40:50|26775.52|26775.52|26779.06|26779.06|26779.06|26779.06|26775.52|26775.52|0
1655476860000|2022-06-17 14:41:00|26775.52|26775.52|26774.98|26774.98|26775.52|26775.52|26774.86|26774.86|0
1655476880000|2022-06-17 14:41:20|26775.28|26775.28|26782.35|26782.35|26782.35|26782.35|26775.28|26775.28|0
1655476900000|2022-06-17 14:41:40|26775.28|26775.28|26775.28|26775.28|26775.28|26775.28|26775.28|26775.28|0
1655476920000|2022-06-17 14:42:00|26785.89|26785.89|26789.42|26789.42|26789.42|26789.42|26785.89|26785.89|0
1655476930000|2022-06-17 14:42:10|26785.89|26785.89|26789.72|26789.72|26789.72|26789.72|26785.89|26785.89|0
1655476940000|2022-06-17 14:42:20|26793.26|26793.26|26793.26|26793.26|26793.26|26793.26|26793.26|26793.26|0
1655476950000|2022-06-17 14:42:30|26789.72|26789.72|26790.02|26790.02|26790.02|26790.02|26789.72|26789.72|0
1655476960000|2022-06-17 14:42:40|26793.56|26793.56|26797.5|26797.5|26797.5|26797.5|26793.56|26793.56|0
1655476970000|2022-06-17 14:42:50|26801.04|26801.04|26801.04|26801.04|26804.57|26804.57|26801.04|26801.04|0
1655476990000|2022-06-17 14:43:10|26808.11|26808.11|26809.01|26809.01|26809.01|26809.01|26808.11|26808.11|0
1655477000000|2022-06-17 14:43:20|26816.08|26816.08|26809.61|26809.61|26816.68|26816.68|26809.61|26809.61|0
1655477010000|2022-06-17 14:43:30|26809.91|26809.91|26816.98|26816.98|26816.98|26816.98|26809.91|26809.91|0
1655477020000|2022-06-17 14:43:40|26820.51|26820.51|26820.92|26820.92|26824.46|26824.46|26820.51|26820.51|0
1655477030000|2022-06-17 14:43:50|26817.39|26817.39|26820.92|26820.92|26820.92|26820.92|26817.39|26817.39|0
1655477040000|2022-06-17 14:44:00|26813.85|26813.85|26813.85|26813.85|26813.85|26813.85|26810.32|26810.32|0
1655477050000|2022-06-17 14:44:10|26824.46|26824.46|26829.31|26829.31|26829.31|26829.31|26824.46|26824.46|0
1655477080000|2022-06-17 14:44:40|26832.85|26832.85|26833.26|26833.26|26833.67|26833.67|26832.85|26832.85|0
1655477090000|2022-06-17 14:44:50|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|0
1655477100000|2022-06-17 14:45:00|26826.19|26826.19|26833.26|26833.26|26833.26|26833.26|26826.19|26826.19|0
1655477110000|2022-06-17 14:45:10|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|26836.79|0
1655477120000|2022-06-17 14:45:20|26837.09|26837.09|26837.09|26837.09|26837.09|26837.09|26837.09|26837.09|0
1655477130000|2022-06-17 14:45:30|26833.26|26833.26|26821.75|26821.75|26833.26|26833.26|26821.75|26821.75|0
1655477140000|2022-06-17 14:45:40|26814.68|26814.68|26811.15|26811.15|26814.68|26814.68|26807.61|26807.61|0
1655477150000|2022-06-17 14:45:50|26807.61|26807.61|26807.61|26807.61|26807.61|26807.61|26807.61|26807.61|0
1655477160000|2022-06-17 14:46:00|26814.68|26814.68|26821.75|26821.75|26821.75|26821.75|26814.68|26814.68|0
1655477170000|2022-06-17 14:46:10|26818.22|26818.22|26811.15|26811.15|26818.22|26818.22|26807.61|26807.61|0
1655477180000|2022-06-17 14:46:20|26812.05|26812.05|26817.09|26817.09|26817.09|26817.09|26812.05|26812.05|0
1655477200000|2022-06-17 14:46:40|26816.49|26816.49|26810.32|26810.32|26816.49|26816.49|26809.42|26809.42|0
1655477210000|2022-06-17 14:46:50|26809.72|26809.72|26809.72|26809.72|26810.32|26810.32|26809.72|26809.72|0
1655477220000|2022-06-17 14:47:00|26809.84|26809.84|26788.63|26788.63|26809.84|26809.84|26788.63|26788.63|0
1655477230000|2022-06-17 14:47:10|26795.7|26795.7|26791.86|26791.86|26795.7|26795.7|26791.86|26791.86|0
1655477240000|2022-06-17 14:47:20|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|0
1655477250000|2022-06-17 14:47:30|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|0
1655477260000|2022-06-17 14:47:40|26789.53|26789.53|26789.23|26789.23|26789.53|26789.53|26789.23|26789.23|0
1655477280000|2022-06-17 14:48:00|26785.69|26785.69|26784.98|26784.98|26785.69|26785.69|26781.45|26781.45|0
1655477290000|2022-06-17 14:48:10|26784.68|26784.68|26784.08|26784.08|26784.68|26784.68|26784.08|26784.08|0
1655477300000|2022-06-17 14:48:20|26780.55|26780.55|26787.62|26787.62|26794.69|26794.69|26780.55|26780.55|0
1655477310000|2022-06-17 14:48:30|26784.08|26784.08|26784.08|26784.08|26784.08|26784.08|26784.08|26784.08|0
1655477320000|2022-06-17 14:48:40|26787.62|26787.62|26791.15|26791.15|26794.69|26794.69|26787.62|26787.62|0
1655477330000|2022-06-17 14:48:50|26787.62|26787.62|26783.48|26783.48|26787.62|26787.62|26783.48|26783.48|0
1655477340000|2022-06-17 14:49:00|26783.36|26783.36|26775.58|26775.58|26783.36|26783.36|26772.05|26772.05|0
1655477350000|2022-06-17 14:49:10|26782.65|26782.65|26782.65|26782.65|26782.65|26782.65|26782.65|26782.65|0
1655477360000|2022-06-17 14:49:20|26779.12|26779.12|26779.12|26779.12|26779.12|26779.12|26779.12|26779.12|0
1655477370000|2022-06-17 14:49:30|26786.19|26786.19|26786.19|26786.19|26786.19|26786.19|26786.19|26786.19|0
1655477380000|2022-06-17 14:49:40|26789.72|26789.72|26798.04|26798.04|26798.04|26798.04|26786.19|26786.19|0
1655477390000|2022-06-17 14:49:50|26794.51|26794.51|26794.51|26794.51|26794.51|26794.51|26790.97|26790.97|0
1655477400000|2022-06-17 14:50:00|26790.97|26790.97|26787.44|26787.44|26790.97|26790.97|26787.44|26787.44|0
1655477410000|2022-06-17 14:50:10|26776.83|26776.83|26772.81|26772.81|26777.24|26777.24|26772.81|26772.81|0
1655477420000|2022-06-17 14:50:20|26779.88|26779.88|26779.88|26779.88|26779.88|26779.88|26779.88|26779.88|0
1655477430000|2022-06-17 14:50:30|26783.41|26783.41|26783.41|26783.41|26783.41|26783.41|26783.41|26783.41|0
1655477450000|2022-06-17 14:50:50|26783.53|26783.53|26794.74|26794.74|26794.74|26794.74|26783.53|26783.53|0
1655477460000|2022-06-17 14:51:00|26798.27|26798.27|26798.68|26798.68|26801.81|26801.81|26794.74|26794.74|0
1655477470000|2022-06-17 14:51:10|26802.22|26802.22|26798.68|26798.68|26802.22|26802.22|26798.68|26798.68|0
1655477490000|2022-06-17 14:51:30|26795.15|26795.15|26795.15|26795.15|26795.15|26795.15|26795.15|26795.15|0
1655477510000|2022-06-17 14:51:50|26791.61|26791.61|26798.68|26798.68|26798.68|26798.68|26791.61|26791.61|0
1655477520000|2022-06-17 14:52:00|26802.22|26802.22|26795.15|26795.15|26802.22|26802.22|26795.15|26795.15|0
1655477530000|2022-06-17 14:52:10|26798.68|26798.68|26795.15|26795.15|26798.68|26798.68|26795.15|26795.15|0
1655477550000|2022-06-17 14:52:30|26805.75|26805.75|26788.08|26788.08|26805.75|26805.75|26788.08|26788.08|0
1655477560000|2022-06-17 14:52:40|26788.38|26788.38|26788.08|26788.08|26788.38|26788.38|26788.08|26788.08|0
1655477570000|2022-06-17 14:52:50|26788.68|26788.68|26788.68|26788.68|26788.68|26788.68|26788.68|26788.68|0
1655477580000|2022-06-17 14:53:00|26788.38|26788.38|26791.61|26791.61|26795.15|26795.15|26788.08|26788.08|0
1655477590000|2022-06-17 14:53:10|26798.68|26798.68|26794.85|26794.85|26802.22|26802.22|26791.31|26791.31|0
1655477600000|2022-06-17 14:53:20|26794.55|26794.55|26790.71|26790.71|26794.55|26794.55|26787.18|26787.18|0
1655477610000|2022-06-17 14:53:30|26787.18|26787.18|26787.18|26787.18|26787.18|26787.18|26787.18|26787.18|0
1655477620000|2022-06-17 14:53:40|26794.25|26794.25|26801.32|26801.32|26801.32|26801.32|26794.25|26794.25|0
1655477630000|2022-06-17 14:53:50|26797.78|26797.78|26797.78|26797.78|26797.78|26797.78|26797.78|26797.78|0
1655477650000|2022-06-17 14:54:10|26801.32|26801.32|26798.08|26798.08|26801.32|26801.32|26797.78|26797.78|0
1655477660000|2022-06-17 14:54:20|26791.01|26791.01|26794.55|26794.55|26794.55|26794.55|26791.01|26791.01|0
1655477670000|2022-06-17 14:54:30|26787.48|26787.48|26787.48|26787.48|26787.48|26787.48|26787.48|26787.48|0
1655477680000|2022-06-17 14:54:40|26787.18|26787.18|26787.18|26787.18|26787.18|26787.18|26787.18|26787.18|0
1655477690000|2022-06-17 14:54:50|26783.64|26783.64|26790.71|26790.71|26790.71|26790.71|26780.11|26780.11|0
1655477700000|2022-06-17 14:55:00|26794.25|26794.25|26795.7|26795.7|26799.23|26799.23|26794.25|26794.25|0
1655477710000|2022-06-17 14:55:10|26799.23|26799.23|26794.19|26794.19|26799.23|26799.23|26794.19|26794.19|0
1655477720000|2022-06-17 14:55:20|26790.66|26790.66|26790.66|26790.66|26790.66|26790.66|26790.66|26790.66|0
1655477730000|2022-06-17 14:55:30|26797.73|26797.73|26797.73|26797.73|26797.73|26797.73|26797.73|26797.73|0
1655477740000|2022-06-17 14:55:40|26794.19|26794.19|26790.9|26790.9|26794.19|26794.19|26787.12|26787.12|0
1655477750000|2022-06-17 14:55:50|26787.37|26787.37|26787.37|26787.37|26787.37|26787.37|26787.37|26787.37|0
1655477760000|2022-06-17 14:56:00|26787.49|26787.49|26798.39|26798.39|26798.39|26798.39|26783.95|26783.95|0
1655477770000|2022-06-17 14:56:10|26801.93|26801.93|26801.93|26801.93|26801.93|26801.93|26801.93|26801.93|0
1655477780000|2022-06-17 14:56:20|26805.46|26805.46|26809|26809|26809|26809|26805.46|26805.46|0
1655477800000|2022-06-17 14:56:40|26812.53|26812.53|26812.83|26812.83|26812.83|26812.83|26812.53|26812.53|0
1655477820000|2022-06-17 14:57:00|26809.3|26809.3|26818.17|26818.17|26818.17|26818.17|26809.3|26809.3|0
1655477830000|2022-06-17 14:57:10|26821.7|26821.7|26817.87|26817.87|26821.7|26821.7|26817.87|26817.87|0
1655477840000|2022-06-17 14:57:20|26810.8|26810.8|26811.1|26811.1|26811.1|26811.1|26810.8|26810.8|0
1655477850000|2022-06-17 14:57:30|26810.8|26810.8|26811.1|26811.1|26811.1|26811.1|26810.8|26810.8|0
1655477860000|2022-06-17 14:57:40|26804.03|26804.03|26804.63|26804.63|26804.63|26804.63|26797.26|26797.26|0
1655477880000|2022-06-17 14:58:00|26804.93|26804.93|26801.4|26801.4|26804.93|26804.93|26801.4|26801.4|0
1655477890000|2022-06-17 14:58:10|26800.99|26800.99|26797.86|26797.86|26801.4|26801.4|26797.86|26797.86|0
1655477910000|2022-06-17 14:58:30|26798.16|26798.16|26798.16|26798.16|26798.16|26798.16|26798.16|26798.16|0
1655477920000|2022-06-17 14:58:40|26798.46|26798.46|26798.46|26798.46|26798.46|26798.46|26798.46|26798.46|0
1655477930000|2022-06-17 14:58:50|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|0
1655477940000|2022-06-17 14:59:00|26794.33|26794.33|26790.79|26790.79|26794.33|26794.33|26787.26|26787.26|0
1655477950000|2022-06-17 14:59:10|26794.33|26794.33|26794.33|26794.33|26794.33|26794.33|26794.33|26794.33|0
1655477960000|2022-06-17 14:59:20|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|26797.86|0
1655477970000|2022-06-17 14:59:30|26801.4|26801.4|26801.7|26801.7|26801.7|26801.7|26801.4|26801.4|0
1655477980000|2022-06-17 14:59:40|26808.77|26808.77|26805.23|26805.23|26808.77|26808.77|26805.23|26805.23|0
1655477990000|2022-06-17 14:59:50|26801.7|26801.7|26801.7|26801.7|26801.7|26801.7|26801.7|26801.7|0
1655478000000|2022-06-17 15:00:00|26801.4|26801.4|26797.86|26797.86|26801.4|26801.4|26794.33|26794.33|0
1655478010000|2022-06-17 15:00:10|26794.33|26794.33|26783.72|26783.72|26794.33|26794.33|26780.19|26780.19|0
1655478020000|2022-06-17 15:00:20|26787.26|26787.26|26787.26|26787.26|26787.26|26787.26|26787.26|26787.26|0
1655478030000|2022-06-17 15:00:30|26790.79|26790.79|26787.26|26787.26|26790.79|26790.79|26787.26|26787.26|0
1655478040000|2022-06-17 15:00:40|26783.72|26783.72|26780.19|26780.19|26783.72|26783.72|26780.19|26780.19|0
1655478050000|2022-06-17 15:00:50|26779.78|26779.78|26786.85|26786.85|26786.85|26786.85|26779.78|26779.78|0
1655478060000|2022-06-17 15:01:00|26786.73|26786.73|26783.19|26783.19|26786.73|26786.73|26779.66|26779.66|0
1655478080000|2022-06-17 15:01:20|26783.6|26783.6|26787.14|26787.14|26787.14|26787.14|26783.6|26783.6|0
1655478090000|2022-06-17 15:01:30|26787.44|26787.44|26794.51|26794.51|26794.81|26794.81|26787.44|26787.44|0
1655478110000|2022-06-17 15:01:50|26798.04|26798.04|26798.81|26798.81|26799.11|26799.11|26798.04|26798.04|0
1655478120000|2022-06-17 15:02:00|26809.42|26809.42|26809.42|26809.42|26812.95|26812.95|26802.35|26802.35|0
1655478130000|2022-06-17 15:02:10|26816.49|26816.49|26823.86|26823.86|26823.86|26823.86|26816.49|26816.49|0
1655478140000|2022-06-17 15:02:20|26824.16|26824.16|26827.69|26827.69|26827.69|26827.69|26824.16|26824.16|0
1655478150000|2022-06-17 15:02:30|26828.29|26828.29|26832.13|26832.13|26832.13|26832.13|26828.29|26828.29|0
1655478160000|2022-06-17 15:02:40|26828.59|26828.59|26828.59|26828.59|26828.59|26828.59|26828.59|26828.59|0
1655478170000|2022-06-17 15:02:50|26828.29|26828.29|26835.66|26835.66|26835.66|26835.66|26828.29|26828.29|0
1655478180000|2022-06-17 15:03:00|26839.2|26839.2|26835.66|26835.66|26842.73|26842.73|26832.13|26832.13|0
1655478190000|2022-06-17 15:03:10|26835.96|26835.96|26835.96|26835.96|26835.96|26835.96|26835.96|26835.96|0
1655478200000|2022-06-17 15:03:20|26836.27|26836.27|26836.27|26836.27|26836.27|26836.27|26836.27|26836.27|0
1655478210000|2022-06-17 15:03:30|26836.87|26836.87|26836.27|26836.27|26836.87|26836.87|26836.27|26836.27|0
1655478220000|2022-06-17 15:03:40|26832.73|26832.73|26829.2|26829.2|26832.73|26832.73|26829.2|26829.2|0
1655478230000|2022-06-17 15:03:50|26829.5|26829.5|26829.5|26829.5|26829.5|26829.5|26829.5|26829.5|0
1655478240000|2022-06-17 15:04:00|26836.57|26836.57|26840.1|26840.1|26840.1|26840.1|26836.57|26836.57|0
1655478250000|2022-06-17 15:04:10|26843.64|26843.64|26840.4|26840.4|26843.94|26843.94|26836.87|26836.87|0
1655478260000|2022-06-17 15:04:20|26840.1|26840.1|26836.87|26836.87|26840.1|26840.1|26836.27|26836.27|0
1655478270000|2022-06-17 15:04:30|26836.27|26836.27|26822.13|26822.13|26836.27|26836.27|26822.13|26822.13|0
1655478280000|2022-06-17 15:04:40|26825.66|26825.66|26825.66|26825.66|26825.66|26825.66|26825.66|26825.66|0
1655478290000|2022-06-17 15:04:50|26829.2|26829.2|26825.36|26825.36|26829.2|26829.2|26825.06|26825.06|0
1655478300000|2022-06-17 15:05:00|26825.66|26825.66|26825.25|26825.25|26825.66|26825.66|26825.25|26825.25|0
1655478320000|2022-06-17 15:05:20|26825.49|26825.49|26821.96|26821.96|26825.49|26825.49|26821.96|26821.96|0
1655478340000|2022-06-17 15:05:40|26822.56|26822.56|26826.09|26826.09|26826.09|26826.09|26822.56|26822.56|0
1655478360000|2022-06-17 15:06:00|26829.63|26829.63|26830.04|26830.04|26837.11|26837.11|26829.63|26829.63|0
1655478370000|2022-06-17 15:06:10|26822.97|26822.97|26822.97|26822.97|26822.97|26822.97|26822.97|26822.97|0
1655478380000|2022-06-17 15:06:20|26819.43|26819.43|26822.56|26822.56|26822.56|26822.56|26815.49|26815.49|0
1655478390000|2022-06-17 15:06:30|26823.16|26823.16|26823.16|26823.16|26823.16|26823.16|26823.16|26823.16|0
1655478400000|2022-06-17 15:06:40|26819.62|26819.62|26823.16|26823.16|26823.16|26823.16|26819.62|26819.62|0
1655478410000|2022-06-17 15:06:50|26833.76|26833.76|26837.3|26837.3|26837.3|26837.3|26833.76|26833.76|0
1655478420000|2022-06-17 15:07:00|26833.76|26833.76|26833.76|26833.76|26833.76|26833.76|26830.23|26830.23|0
1655478430000|2022-06-17 15:07:10|26834.06|26834.06|26834.06|26834.06|26834.06|26834.06|26834.06|26834.06|0
1655478440000|2022-06-17 15:07:20|26823.46|26823.46|26823.46|26823.46|26823.46|26823.46|26823.46|26823.46|0
1655478450000|2022-06-17 15:07:30|26824.06|26824.06|26823.16|26823.16|26824.06|26824.06|26823.16|26823.16|0
1655478470000|2022-06-17 15:07:50|26819.62|26819.62|26816.21|26816.21|26819.62|26819.62|26816.09|26816.09|0
1655478480000|2022-06-17 15:08:00|26816.81|26816.81|26813.69|26813.69|26817.22|26817.22|26813.69|26813.69|0
1655478500000|2022-06-17 15:08:20|26813.99|26813.99|26824.59|26824.59|26824.59|26824.59|26813.99|26813.99|0
1655478510000|2022-06-17 15:08:30|26821.06|26821.06|26821.06|26821.06|26821.06|26821.06|26821.06|26821.06|0
1655478520000|2022-06-17 15:08:40|26824.89|26824.89|26831.96|26831.96|26831.96|26831.96|26824.89|26824.89|0
1655478530000|2022-06-17 15:08:50|26828.43|26828.43|26831.96|26831.96|26831.96|26831.96|26828.43|26828.43|0
1655478540000|2022-06-17 15:09:00|26839.03|26839.03|26835.5|26835.5|26839.03|26839.03|26835.5|26835.5|0
1655478550000|2022-06-17 15:09:10|26839.03|26839.03|26839.03|26839.03|26839.03|26839.03|26839.03|26839.03|0
1655478560000|2022-06-17 15:09:20|26846.1|26846.1|26842.57|26842.57|26846.1|26846.1|26842.57|26842.57|0
1655478570000|2022-06-17 15:09:30|26839.03|26839.03|26840.53|26840.53|26840.53|26840.53|26839.03|26839.03|0
1655478580000|2022-06-17 15:09:40|26840.83|26840.83|26839.33|26839.33|26840.83|26840.83|26839.33|26839.33|0
1655478600000|2022-06-17 15:10:00|26842.87|26842.87|26846.4|26846.4|26846.4|26846.4|26842.87|26842.87|0
1655478610000|2022-06-17 15:10:10|26842.57|26842.57|26835.2|26835.2|26842.57|26842.57|26835.2|26835.2|0
1655478630000|2022-06-17 15:10:30|26849.34|26849.34|26849.34|26849.34|26849.34|26849.34|26849.34|26849.34|0
1655478640000|2022-06-17 15:10:40|26841.97|26841.97|26841.36|26841.36|26841.97|26841.97|26841.36|26841.36|0
1655478650000|2022-06-17 15:10:50|26834.29|26834.29|26830.76|26830.76|26834.29|26834.29|26830.76|26830.76|0
1655478660000|2022-06-17 15:11:00|26834.29|26834.29|26834.29|26834.29|26834.29|26834.29|26834.29|26834.29|0
1655478670000|2022-06-17 15:11:10|26833.39|26833.39|26833.39|26833.39|26833.39|26833.39|26833.39|26833.39|0
1655478680000|2022-06-17 15:11:20|26833.15|26833.15|26833.15|26833.15|26833.15|26833.15|26833.15|26833.15|0
1655478700000|2022-06-17 15:11:40|26829.62|26829.62|26836.69|26836.69|26836.69|26836.69|26829.62|26829.62|0
1655478710000|2022-06-17 15:11:50|26832.25|26832.25|26831.35|26831.35|26832.25|26832.25|26831.35|26831.35|0
1655478740000|2022-06-17 15:12:20|26831.05|26831.05|26831.05|26831.05|26831.05|26831.05|26831.05|26831.05|0
1655478750000|2022-06-17 15:12:30|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|0
1655478760000|2022-06-17 15:12:40|26823.68|26823.68|26827.51|26827.51|26827.51|26827.51|26823.68|26823.68|0
1655478780000|2022-06-17 15:13:00|26831.05|26831.05|26833.98|26833.98|26833.98|26833.98|26830.45|26830.45|0
1655478790000|2022-06-17 15:13:10|26830.45|26830.45|26826.91|26826.91|26830.45|26830.45|26826.91|26826.91|0
1655478800000|2022-06-17 15:13:20|26826.79|26826.79|26825.29|26825.29|26826.79|26826.79|26825.29|26825.29|0
1655478810000|2022-06-17 15:13:30|26821.75|26821.75|26820.83|26820.83|26825.29|26825.29|26820.53|26820.53|0
1655478820000|2022-06-17 15:13:40|26820.53|26820.53|26816.99|26816.99|26827.6|26827.6|26816.99|26816.99|0
1655478830000|2022-06-17 15:13:50|26817.29|26817.29|26817.29|26817.29|26820.83|26820.83|26817.29|26817.29|0
1655478840000|2022-06-17 15:14:00|26816.69|26816.69|26816.69|26816.69|26816.69|26816.69|26816.69|26816.69|0
1655478850000|2022-06-17 15:14:10|26817.29|26817.29|26817.29|26817.29|26817.29|26817.29|26817.29|26817.29|0
1655478870000|2022-06-17 15:14:30|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|0
1655478880000|2022-06-17 15:14:40|26824.36|26824.36|26824.06|26824.06|26824.36|26824.36|26824.06|26824.06|0
1655478890000|2022-06-17 15:14:50|26827.6|26827.6|26820.23|26820.23|26827.6|26827.6|26820.23|26820.23|0
1655478900000|2022-06-17 15:15:00|26819.92|26819.92|26819.51|26819.51|26819.92|26819.92|26819.51|26819.51|0
1655478910000|2022-06-17 15:15:10|26823.65|26823.65|26820.95|26820.95|26823.65|26823.65|26820.95|26820.95|0
1655478920000|2022-06-17 15:15:20|26820.35|26820.35|26813.28|26813.28|26820.35|26820.35|26813.28|26813.28|0
1655478930000|2022-06-17 15:15:30|26813.58|26813.58|26813.88|26813.88|26813.88|26813.88|26813.58|26813.58|0
1655478940000|2022-06-17 15:15:40|26817.41|26817.41|26817.41|26817.41|26817.41|26817.41|26817.41|26817.41|0
1655478950000|2022-06-17 15:15:50|26817.71|26817.71|26817.71|26817.71|26817.71|26817.71|26817.71|26817.71|0
1655478960000|2022-06-17 15:16:00|26821.25|26821.25|26821.25|26821.25|26821.25|26821.25|26821.25|26821.25|0
1655478970000|2022-06-17 15:16:10|26820.64|26820.64|26820.64|26820.64|26820.64|26820.64|26820.64|26820.64|0
1655478980000|2022-06-17 15:16:20|26817.11|26817.11|26827.97|26827.97|26827.97|26827.97|26817.06|26817.06|0
1655479000000|2022-06-17 15:16:40|26842.11|26842.11|26835.45|26835.45|26842.52|26842.52|26835.45|26835.45|0
1655479010000|2022-06-17 15:16:50|26831.91|26831.91|26828.68|26828.68|26832.52|26832.52|26828.68|26828.68|0
1655479020000|2022-06-17 15:17:00|26832.22|26832.22|26832.22|26832.22|26835.75|26835.75|26832.22|26832.22|0
1655479030000|2022-06-17 15:17:10|26832.82|26832.82|26825.75|26825.75|26832.82|26832.82|26825.45|26825.45|0
1655479040000|2022-06-17 15:17:20|26825.45|26825.45|26822.51|26822.51|26825.45|26825.45|26821.91|26821.91|0
1655479050000|2022-06-17 15:17:30|26829.58|26829.58|26833.12|26833.12|26833.12|26833.12|26829.58|26829.58|0
1655479060000|2022-06-17 15:17:40|26833.42|26833.42|26833.12|26833.12|26833.42|26833.42|26833.12|26833.12|0
1655479070000|2022-06-17 15:17:50|26829.58|26829.58|26819.28|26819.28|26829.88|26829.88|26819.28|26819.28|0
1655479080000|2022-06-17 15:18:00|26812.21|26812.21|26812.4|26812.4|26812.4|26812.4|26811.8|26811.8|0
1655479090000|2022-06-17 15:18:10|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|26812.7|0
1655479100000|2022-06-17 15:18:20|26820.37|26820.37|26820.37|26820.37|26820.37|26820.37|26820.37|26820.37|0
1655479110000|2022-06-17 15:18:30|26820.07|26820.07|26820.07|26820.07|26820.07|26820.07|26820.07|26820.07|0
1655479120000|2022-06-17 15:18:40|26819.95|26819.95|26827.02|26827.02|26827.02|26827.02|26819.95|26819.95|0
1655479130000|2022-06-17 15:18:50|26830.55|26830.55|26831.88|26831.88|26831.88|26831.88|26830.55|26830.55|0
1655479140000|2022-06-17 15:19:00|26835.41|26835.41|26836.01|26836.01|26836.01|26836.01|26835.41|26835.41|0
1655479150000|2022-06-17 15:19:10|26836.83|26836.83|26840.47|26840.47|26841.08|26841.08|26836.83|26836.83|0
1655479160000|2022-06-17 15:19:20|26840.78|26840.78|26841.38|26841.38|26841.38|26841.38|26840.78|26840.78|0
1655479170000|2022-06-17 15:19:30|26830.77|26830.77|26830.77|26830.77|26830.77|26830.77|26830.77|26830.77|0
1655479180000|2022-06-17 15:19:40|26830.47|26830.47|26830.47|26830.47|26830.47|26830.47|26830.47|26830.47|0
1655479190000|2022-06-17 15:19:50|26834.01|26834.01|26840.78|26840.78|26840.78|26840.78|26833.71|26833.71|0
1655479200000|2022-06-17 15:20:00|26837.24|26837.24|26837.65|26837.65|26837.65|26837.65|26837.24|26837.24|0
1655479210000|2022-06-17 15:20:10|26841.19|26841.19|26834.12|26834.12|26841.19|26841.19|26834.12|26834.12|0
1655479220000|2022-06-17 15:20:20|26830.58|26830.58|26843.22|26843.22|26843.22|26843.22|26826.75|26826.75|0
1655479230000|2022-06-17 15:20:30|26842.92|26842.92|26832.31|26832.31|26842.92|26842.92|26832.31|26832.31|0
1655479260000|2022-06-17 15:21:00|26828.78|26828.78|26828.78|26828.78|26828.78|26828.78|26828.78|26828.78|0
1655479270000|2022-06-17 15:21:10|26832.31|26832.31|26832.72|26832.72|26832.72|26832.72|26832.31|26832.31|0
1655479290000|2022-06-17 15:21:30|26829.19|26829.19|26829.19|26829.19|26829.19|26829.19|26829.19|26829.19|0
1655479300000|2022-06-17 15:21:40|26825.65|26825.65|26824.75|26824.75|26825.65|26825.65|26824.75|26824.75|0
1655479310000|2022-06-17 15:21:50|26828.29|26828.29|26828.29|26828.29|26828.29|26828.29|26824.75|26824.75|0
1655479330000|2022-06-17 15:22:10|26824.75|26824.75|26828.29|26828.29|26828.29|26828.29|26824.75|26824.75|0
1655479340000|2022-06-17 15:22:20|26832.42|26832.42|26832.3|26832.3|26832.42|26832.42|26832.3|26832.3|0
1655479350000|2022-06-17 15:22:30|26828.77|26828.77|26828.77|26828.77|26828.77|26828.77|26828.77|26828.77|0
1655479360000|2022-06-17 15:22:40|26828.47|26828.47|26832|26832|26832|26832|26828.47|26828.47|0
1655479370000|2022-06-17 15:22:50|26832.3|26832.3|26828.77|26828.77|26832.3|26832.3|26828.77|26828.77|0
1655479380000|2022-06-17 15:23:00|26829.07|26829.07|26832.48|26832.48|26832.48|26832.48|26828.95|26828.95|0
1655479400000|2022-06-17 15:23:20|26828.95|26828.95|26825.41|26825.41|26828.95|26828.95|26825.41|26825.41|0
1655479410000|2022-06-17 15:23:30|26828.95|26828.95|26829.25|26829.25|26829.25|26829.25|26828.95|26828.95|0
1655479420000|2022-06-17 15:23:40|26828.95|26828.95|26828.95|26828.95|26828.95|26828.95|26828.95|26828.95|0
1655479430000|2022-06-17 15:23:50|26832.48|26832.48|26828.95|26828.95|26832.48|26832.48|26828.95|26828.95|0
1655479440000|2022-06-17 15:24:00|26828.65|26828.65|26828.95|26828.95|26828.95|26828.95|26828.65|26828.65|0
1655479450000|2022-06-17 15:24:10|26832.48|26832.48|26825.41|26825.41|26832.48|26832.48|26825.41|26825.41|0
1655479460000|2022-06-17 15:24:20|26832.48|26832.48|26832.78|26832.78|26832.78|26832.78|26832.48|26832.48|0
1655479470000|2022-06-17 15:24:30|26829.25|26829.25|26829.25|26829.25|26829.25|26829.25|26829.25|26829.25|0
1655479500000|2022-06-17 15:25:00|26825.71|26825.71|26824.4|26824.4|26825.71|26825.71|26821.47|26821.47|0
1655479510000|2022-06-17 15:25:10|26824.7|26824.7|26821.28|26821.28|26828.84|26828.84|26821.28|26821.28|0
1655479520000|2022-06-17 15:25:20|26824.82|26824.82|26820.92|26820.92|26824.82|26824.82|26817.39|26817.39|0
1655479530000|2022-06-17 15:25:30|26817.39|26817.39|26813.85|26813.85|26817.39|26817.39|26813.85|26813.85|0
1655479540000|2022-06-17 15:25:40|26810.32|26810.32|26806.78|26806.78|26810.32|26810.32|26806.78|26806.78|0
1655479550000|2022-06-17 15:25:50|26806.37|26806.37|26806.07|26806.07|26806.37|26806.37|26806.07|26806.07|0
1655479560000|2022-06-17 15:26:00|26809.61|26809.61|26809.61|26809.61|26809.61|26809.61|26809.61|26809.61|0
1655479570000|2022-06-17 15:26:10|26802.54|26802.54|26802.84|26802.84|26809.61|26809.61|26802.54|26802.54|0
1655479580000|2022-06-17 15:26:20|26799.3|26799.3|26795.77|26795.77|26799.3|26799.3|26795.77|26795.77|0
1655479590000|2022-06-17 15:26:30|26799.3|26799.3|26802.84|26802.84|26802.84|26802.84|26799.3|26799.3|0
1655479600000|2022-06-17 15:26:40|26806.37|26806.37|26809.91|26809.91|26809.91|26809.91|26806.37|26806.37|0
1655479610000|2022-06-17 15:26:50|26810.21|26810.21|26817.58|26817.58|26817.58|26817.58|26810.21|26810.21|0
1655479620000|2022-06-17 15:27:00|26821.11|26821.11|26817.58|26817.58|26821.11|26821.11|26817.58|26817.58|0
1655479630000|2022-06-17 15:27:10|26814.04|26814.04|26817.28|26817.28|26817.58|26817.58|26814.04|26814.04|0
1655479640000|2022-06-17 15:27:20|26813.74|26813.74|26810.21|26810.21|26813.74|26813.74|26810.21|26810.21|0
1655479650000|2022-06-17 15:27:30|26806.67|26806.67|26803.44|26803.44|26806.98|26806.98|26803.44|26803.44|0
1655479660000|2022-06-17 15:27:40|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|26803.74|0
1655479670000|2022-06-17 15:27:50|26800.21|26800.21|26800.21|26800.21|26800.21|26800.21|26796.67|26796.67|0
1655479680000|2022-06-17 15:28:00|26801.03|26801.03|26790.42|26790.42|26801.03|26801.03|26790.42|26790.42|0
1655479690000|2022-06-17 15:28:10|26790.72|26790.72|26787.19|26787.19|26790.72|26790.72|26783.65|26783.65|0
1655479700000|2022-06-17 15:28:20|26780.12|26780.12|26780.12|26780.12|26794.26|26794.26|26780.12|26780.12|0
1655479710000|2022-06-17 15:28:30|26779.71|26779.71|26779.41|26779.41|26793.55|26793.55|26775.87|26775.87|0
1655479720000|2022-06-17 15:28:40|26782.94|26782.94|26782.94|26782.94|26782.94|26782.94|26775.87|26775.87|0
1655479730000|2022-06-17 15:28:50|26790.01|26790.01|26786.48|26786.48|26790.01|26790.01|26786.48|26786.48|0
1655479740000|2022-06-17 15:29:00|26779.41|26779.41|26775.87|26775.87|26783.54|26783.54|26768.8|26768.8|0
1655479750000|2022-06-17 15:29:10|26761.73|26761.73|26759.82|26759.82|26768.8|26768.8|26738.61|26738.61|0
1655479760000|2022-06-17 15:29:20|26756.28|26756.28|26742.15|26742.15|26756.28|26756.28|26720.94|26720.94|0
1655479770000|2022-06-17 15:29:30|26745.68|26745.68|26745.68|26745.68|26756.28|26756.28|26738.61|26738.61|0
1655479780000|2022-06-17 15:29:40|26742.15|26742.15|26734.47|26734.47|26742.15|26742.15|26706.2|26706.2|0
1655479790000|2022-06-17 15:29:50|26730.94|26730.94|26748.12|26748.12|26748.42|26748.42|26717.21|26717.21|0
1655709300000|2022-06-20 07:15:00|26859.67|26859.67|26863.2|26863.2|26863.2|26863.2|26856.14|26856.14|0
1655709310000|2022-06-20 07:15:10|26856.14|26856.14|26852.61|26852.61|26856.14|26856.14|26852.61|26852.61|0
1655709320000|2022-06-20 07:15:20|26866.72|26866.72|26865.8|26865.8|26866.72|26866.72|26865.5|26865.5|0
1655709340000|2022-06-20 07:15:40|26858.75|26858.75|26841.1|26841.1|26858.75|26858.75|26841.1|26841.1|0
1655709350000|2022-06-20 07:15:50|26840.68|26840.68|26833.21|26833.21|26840.68|26840.68|26833.21|26833.21|0
1655709360000|2022-06-20 07:16:00|26832.84|26832.84|26830.75|26830.75|26832.84|26832.84|26830.75|26830.75|0
1655709370000|2022-06-20 07:16:10|26829.83|26829.83|26829.22|26829.22|26829.83|26829.83|26829.22|26829.22|0
1655709380000|2022-06-20 07:16:20|26790.39|26790.39|26783.34|26783.34|26790.39|26790.39|26783.34|26783.34|0
1655709400000|2022-06-20 07:16:40|26779.81|26779.81|26779.81|26779.81|26790.39|26790.39|26779.81|26779.81|0
1655709410000|2022-06-20 07:16:50|26783.34|26783.34|26790.39|26790.39|26790.39|26790.39|26776.28|26776.28|0
1655709420000|2022-06-20 07:17:00|26793.92|26793.92|26793.92|26793.92|26793.92|26793.92|26793.92|26793.92|0
1655709440000|2022-06-20 07:17:20|26776.28|26776.28|26776.28|26776.28|26776.28|26776.28|26776.28|26776.28|0
1655709460000|2022-06-20 07:17:40|26772.75|26772.75|26779.81|26779.81|26779.81|26779.81|26772.75|26772.75|0
1655709470000|2022-06-20 07:17:50|26776.28|26776.28|26776.89|26776.89|26776.89|26776.89|26776.28|26776.28|0
1655709480000|2022-06-20 07:18:00|26773.36|26773.36|26773.36|26773.36|26773.36|26773.36|26773.36|26773.36|0
1655709510000|2022-06-20 07:18:30|26766.3|26766.3|26773.98|26773.98|26773.98|26773.98|26766.3|26766.3|0
1655709520000|2022-06-20 07:18:40|26777.5|26777.5|26777.5|26777.5|26777.5|26777.5|26777.5|26777.5|0
1655709530000|2022-06-20 07:18:50|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|26784.56|0
1655709540000|2022-06-20 07:19:00|26784.15|26784.15|26784.56|26784.56|26784.56|26784.56|26784.15|26784.15|0
1655709560000|2022-06-20 07:19:20|26781.03|26781.03|26784.56|26784.56|26784.56|26784.56|26781.03|26781.03|0
1655709590000|2022-06-20 07:19:50|26773.98|26773.98|26773.98|26773.98|26773.98|26773.98|26773.98|26773.98|0
1655709600000|2022-06-20 07:20:00|26773.06|26773.06|26787.17|26787.17|26787.17|26787.17|26773.06|26773.06|0
1655709610000|2022-06-20 07:20:10|26790.7|26790.7|26790.7|26790.7|26790.7|26790.7|26790.7|26790.7|0
1655709620000|2022-06-20 07:20:20|26780.11|26780.11|26780.11|26780.11|26780.11|26780.11|26780.11|26780.11|0
1655709630000|2022-06-20 07:20:30|26783.64|26783.64|26787.17|26787.17|26787.17|26787.17|26783.64|26783.64|0
1655709650000|2022-06-20 07:20:50|26794.23|26794.23|26776.58|26776.58|26794.23|26794.23|26776.58|26776.58|0
1655709660000|2022-06-20 07:21:00|26787.17|26787.17|26804.82|26804.82|26804.82|26804.82|26787.17|26787.17|0
1655709670000|2022-06-20 07:21:10|26808.35|26808.35|26809.45|26809.45|26809.45|26809.45|26808.35|26808.35|0
1655709690000|2022-06-20 07:21:30|26802.4|26802.4|26809.45|26809.45|26809.45|26809.45|26798.87|26798.87|0
1655709700000|2022-06-20 07:21:40|26812.98|26812.98|26814.52|26814.52|26814.52|26814.52|26812.98|26812.98|0
1655709710000|2022-06-20 07:21:50|26810.99|26810.99|26810.99|26810.99|26810.99|26810.99|26810.99|26810.99|0
1655709720000|2022-06-20 07:22:00|26818.05|26818.05|26803.62|26803.62|26818.05|26818.05|26803.62|26803.62|0
1655709730000|2022-06-20 07:22:10|26800.09|26800.09|26803.62|26803.62|26803.62|26803.62|26800.09|26800.09|0
1655709760000|2022-06-20 07:22:40|26800.09|26800.09|26795.64|26795.64|26807.15|26807.15|26795.64|26795.64|0
1655709770000|2022-06-20 07:22:50|26802.7|26802.7|26793.8|26793.8|26802.7|26802.7|26793.8|26793.8|0
1655709780000|2022-06-20 07:23:00|26783.22|26783.22|26778.83|26778.83|26786.01|26786.01|26778.83|26778.83|0
1655709790000|2022-06-20 07:23:10|26780.67|26780.67|26780.67|26780.67|26780.67|26780.67|26780.67|26780.67|0
1655709800000|2022-06-20 07:23:20|26782.51|26782.51|26800.15|26800.15|26800.15|26800.15|26782.51|26782.51|0
1655709810000|2022-06-20 07:23:30|26807.21|26807.21|26803.68|26803.68|26807.21|26807.21|26803.68|26803.68|0
1655709830000|2022-06-20 07:23:50|26805.83|26805.83|26795.24|26795.24|26805.83|26805.83|26795.24|26795.24|0
1655709840000|2022-06-20 07:24:00|26805.83|26805.83|26806.44|26806.44|26806.44|26806.44|26805.83|26805.83|0
1655709850000|2022-06-20 07:24:10|26809.97|26809.97|26809.97|26809.97|26809.97|26809.97|26809.97|26809.97|0
1655709860000|2022-06-20 07:24:20|26813.5|26813.5|26817.03|26817.03|26817.03|26817.03|26813.5|26813.5|0
1655709870000|2022-06-20 07:24:30|26820.56|26820.56|26813.5|26813.5|26820.56|26820.56|26813.5|26813.5|0
1655709880000|2022-06-20 07:24:40|26809.97|26809.97|26817.03|26817.03|26817.03|26817.03|26809.97|26809.97|0
1655709900000|2022-06-20 07:25:00|26806.44|26806.44|26802.92|26802.92|26809.97|26809.97|26802.92|26802.92|0
1655709910000|2022-06-20 07:25:10|26813.5|26813.5|26802.92|26802.92|26813.5|26813.5|26802.92|26802.92|0
1655709930000|2022-06-20 07:25:30|26795.86|26795.86|26795.24|26795.24|26802.92|26802.92|26795.24|26795.24|0
1655709940000|2022-06-20 07:25:40|26788.18|26788.18|26784.66|26784.66|26788.18|26788.18|26784.66|26784.66|0
1655709950000|2022-06-20 07:25:50|26784.96|26784.96|26784.96|26784.96|26784.96|26784.96|26784.96|26784.96|0
1655709960000|2022-06-20 07:26:00|26792.02|26792.02|26799.08|26799.08|26799.08|26799.08|26792.02|26792.02|0
1655709980000|2022-06-20 07:26:20|26802.61|26802.61|26815.34|26815.34|26815.34|26815.34|26802.61|26802.61|0
1655709990000|2022-06-20 07:26:30|26832.99|26832.99|26832.99|26832.99|26832.99|26832.99|26832.99|26832.99|0
1655710010000|2022-06-20 07:26:50|26829.46|26829.46|26832.99|26832.99|26832.99|26832.99|26829.46|26829.46|0
1655710020000|2022-06-20 07:27:00|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|26836.52|0
1655710030000|2022-06-20 07:27:10|26837.13|26837.13|26830.07|26830.07|26837.13|26837.13|26830.07|26830.07|0
1655710040000|2022-06-20 07:27:20|26833.6|26833.6|26833.6|26833.6|26833.6|26833.6|26833.6|26833.6|0
1655710050000|2022-06-20 07:27:30|26840.66|26840.66|26840.66|26840.66|26840.66|26840.66|26840.66|26840.66|0
1655710070000|2022-06-20 07:27:50|26844.19|26844.19|26861.84|26861.84|26861.84|26861.84|26840.66|26840.66|0
1655710080000|2022-06-20 07:28:00|26868.9|26868.9|26868.9|26868.9|26868.9|26868.9|26861.84|26861.84|0
1655710090000|2022-06-20 07:28:10|26865.37|26865.37|26858.31|26858.31|26865.37|26865.37|26858.31|26858.31|0
1655710130000|2022-06-20 07:28:50|26861.84|26861.84|26865.37|26865.37|26868.9|26868.9|26861.84|26861.84|0
1655710140000|2022-06-20 07:29:00|26861.84|26861.84|26851.25|26851.25|26861.84|26861.84|26847.72|26847.72|0
1655710160000|2022-06-20 07:29:20|26858.31|26858.31|26861.84|26861.84|26861.84|26861.84|26858.31|26858.31|0
1655710180000|2022-06-20 07:29:40|26865.37|26865.37|26868.9|26868.9|26868.9|26868.9|26865.37|26865.37|0
1655710190000|2022-06-20 07:29:50|26861.84|26861.84|26844.19|26844.19|26861.84|26861.84|26844.19|26844.19|0
1655710200000|2022-06-20 07:30:00|26854.78|26854.78|26868.9|26868.9|26872.42|26872.42|26854.78|26854.78|0
1655710210000|2022-06-20 07:30:10|26875.95|26875.95|26868.9|26868.9|26875.95|26875.95|26868.9|26868.9|0
1655710230000|2022-06-20 07:30:30|26869.51|26869.51|26858.92|26858.92|26869.51|26869.51|26858.92|26858.92|0
1655710260000|2022-06-20 07:31:00|26862.45|26862.45|26869.09|26869.09|26869.09|26869.09|26862.03|26862.03|0
1655710270000|2022-06-20 07:31:10|26872.62|26872.62|26872.62|26872.62|26872.62|26872.62|26872.62|26872.62|0
1655710290000|2022-06-20 07:31:30|26873.54|26873.54|26873.54|26873.54|26873.54|26873.54|26873.54|26873.54|0
1655710300000|2022-06-20 07:31:40|26866.48|26866.48|26866.48|26866.48|26866.48|26866.48|26866.48|26866.48|0
1655710320000|2022-06-20 07:32:00|26873.54|26873.54|26862.95|26862.95|26873.54|26873.54|26862.95|26862.95|0
1655710340000|2022-06-20 07:32:20|26852.37|26852.37|26852.67|26852.67|26852.67|26852.67|26852.37|26852.37|0
1655710350000|2022-06-20 07:32:30|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|26842.09|0
1655710370000|2022-06-20 07:32:50|26831.5|26831.5|26831.5|26831.5|26831.5|26831.5|26831.5|26831.5|0
1655710380000|2022-06-20 07:33:00|26828.74|26828.74|26821.68|26821.68|26828.74|26828.74|26818.15|26818.15|0
1655710390000|2022-06-20 07:33:10|26818.15|26818.15|26818.15|26818.15|26818.15|26818.15|26818.15|26818.15|0
1655710400000|2022-06-20 07:33:20|26819.68|26819.68|26819.68|26819.68|26819.68|26819.68|26819.68|26819.68|0
1655710410000|2022-06-20 07:33:30|26826.74|26826.74|26826.74|26826.74|26826.74|26826.74|26826.74|26826.74|0
1655710420000|2022-06-20 07:33:40|26837.33|26837.33|26837.33|26837.33|26837.33|26837.33|26837.33|26837.33|0
1655710430000|2022-06-20 07:33:50|26833.8|26833.8|26833.8|26833.8|26833.8|26833.8|26833.8|26833.8|0
1655710450000|2022-06-20 07:34:10|26837.33|26837.33|26837.33|26837.33|26837.33|26837.33|26837.33|26837.33|0
1655710460000|2022-06-20 07:34:20|26833.8|26833.8|26826.74|26826.74|26833.8|26833.8|26826.74|26826.74|0
1655710480000|2022-06-20 07:34:40|26823.21|26823.21|26827.66|26827.66|26827.66|26827.66|26823.21|26823.21|0
1655710490000|2022-06-20 07:34:50|26834.72|26834.72|26834.72|26834.72|26834.72|26834.72|26834.72|26834.72|0
1655710500000|2022-06-20 07:35:00|26831.19|26831.19|26841.78|26841.78|26841.78|26841.78|26831.19|26831.19|0
1655710520000|2022-06-20 07:35:20|26834.72|26834.72|26838.25|26838.25|26838.25|26838.25|26834.72|26834.72|0
1655710530000|2022-06-20 07:35:30|26838.67|26838.67|26835.14|26835.14|26838.67|26838.67|26835.14|26835.14|0
1655710550000|2022-06-20 07:35:50|26831.61|26831.61|26831.61|26831.61|26831.61|26831.61|26831.61|26831.61|0
1655710560000|2022-06-20 07:36:00|26835.14|26835.14|26838.67|26838.67|26838.67|26838.67|26835.14|26835.14|0
1655710580000|2022-06-20 07:36:20|26835.14|26835.14|26835.14|26835.14|26835.14|26835.14|26835.14|26835.14|0
1655710600000|2022-06-20 07:36:40|26828.08|26828.08|26817.18|26817.18|26828.08|26828.08|26817.18|26817.18|0
1655710610000|2022-06-20 07:36:50|26820.71|26820.71|26820.71|26820.71|26820.71|26820.71|26820.71|26820.71|0
1655710620000|2022-06-20 07:37:00|26820.1|26820.1|26827.16|26827.16|26827.16|26827.16|26820.1|26820.1|0
1655710630000|2022-06-20 07:37:10|26830.69|26830.69|26831.61|26831.61|26831.61|26831.61|26830.69|26830.69|0
1655710650000|2022-06-20 07:37:30|26835.14|26835.14|26835.14|26835.14|26835.14|26835.14|26835.14|26835.14|0
1655710660000|2022-06-20 07:37:40|26838.67|26838.67|26838.67|26838.67|26838.67|26838.67|26838.67|26838.67|0
1655710680000|2022-06-20 07:38:00|26839.59|26839.59|26839.59|26839.59|26839.59|26839.59|26839.59|26839.59|0
1655710690000|2022-06-20 07:38:10|26840.84|26840.84|26840.84|26840.84|26840.84|26840.84|26840.84|26840.84|0
1655710700000|2022-06-20 07:38:20|26862.02|26862.02|26862.02|26862.02|26862.02|26862.02|26862.02|26862.02|0
1655710710000|2022-06-20 07:38:30|26865.54|26865.54|26865.54|26865.54|26865.54|26865.54|26865.54|26865.54|0
1655710740000|2022-06-20 07:39:00|26868|26868|26871.53|26871.53|26871.53|26871.53|26868|26868|0
1655710750000|2022-06-20 07:39:10|26872.02|26872.02|26872.51|26872.51|26872.51|26872.51|26872.02|26872.02|0
1655710760000|2022-06-20 07:39:20|26872.76|26872.76|26871.23|26871.23|26872.76|26872.76|26871.23|26871.23|0
1655710770000|2022-06-20 07:39:30|26867.7|26867.7|26867.7|26867.7|26867.7|26867.7|26867.7|26867.7|0
1655710800000|2022-06-20 07:40:00|26866.78|26866.78|26866.78|26866.78|26866.78|26866.78|26866.78|26866.78|0
1655710810000|2022-06-20 07:40:10|26863.25|26863.25|26857.12|26857.12|26866.78|26866.78|26856.2|26856.2|0
1655710820000|2022-06-20 07:40:20|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|26864.18|0
1655710870000|2022-06-20 07:41:10|26867.7|26867.7|26870.31|26870.31|26873.84|26873.84|26863.25|26863.25|0
1655710880000|2022-06-20 07:41:20|26863.25|26863.25|26852.42|26852.42|26863.25|26863.25|26852.42|26852.42|0
1655710900000|2022-06-20 07:41:40|26841.83|26841.83|26841.83|26841.83|26841.83|26841.83|26841.83|26841.83|0
1655710930000|2022-06-20 07:42:10|26845.36|26845.36|26845.36|26845.36|26845.36|26845.36|26845.36|26845.36|0
1655710970000|2022-06-20 07:42:50|26855.95|26855.95|26859.48|26859.48|26859.48|26859.48|26855.95|26855.95|0
1655710980000|2022-06-20 07:43:00|26870.07|26870.07|26870.07|26870.07|26870.07|26870.07|26870.07|26870.07|0
1655711000000|2022-06-20 07:43:20|26877.13|26877.13|26877.13|26877.13|26877.13|26877.13|26877.13|26877.13|0
1655711040000|2022-06-20 07:44:00|26887.71|26887.71|26891.24|26891.24|26891.24|26891.24|26887.71|26887.71|0
1655711050000|2022-06-20 07:44:10|26887.71|26887.71|26877.13|26877.13|26887.71|26887.71|26877.13|26877.13|0
1655711060000|2022-06-20 07:44:20|26876.2|26876.2|26858.56|26858.56|26876.2|26876.2|26858.56|26858.56|0
1655711070000|2022-06-20 07:44:30|26872.68|26872.68|26879.73|26879.73|26879.73|26879.73|26872.68|26872.68|0
1655711080000|2022-06-20 07:44:40|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|0
1655711090000|2022-06-20 07:44:50|26879.73|26879.73|26879.73|26879.73|26879.73|26879.73|26879.73|26879.73|0
1655711120000|2022-06-20 07:45:20|26886.79|26886.79|26865.62|26865.62|26886.79|26886.79|26865.62|26865.62|0
1655711130000|2022-06-20 07:45:30|26869.15|26869.15|26866.38|26866.38|26869.15|26869.15|26859.33|26859.33|0
1655711190000|2022-06-20 07:46:30|26866.26|26866.26|26863.35|26863.35|26866.88|26866.88|26863.35|26863.35|0
1655711200000|2022-06-20 07:46:40|26856.29|26856.29|26856.29|26856.29|26856.29|26856.29|26856.29|26856.29|0
1655711210000|2022-06-20 07:46:50|26845.7|26845.7|26845.7|26845.7|26845.7|26845.7|26845.7|26845.7|0
1655711220000|2022-06-20 07:47:00|26838.64|26838.64|26835.11|26835.11|26842.17|26842.17|26835.11|26835.11|0
1655711230000|2022-06-20 07:47:10|26838.64|26838.64|26838.64|26838.64|26838.64|26838.64|26838.64|26838.64|0
1655711240000|2022-06-20 07:47:20|26837.72|26837.72|26837.41|26837.41|26837.72|26837.72|26837.41|26837.41|0
1655711250000|2022-06-20 07:47:30|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|26809.18|0
1655711260000|2022-06-20 07:47:40|26812.71|26812.71|26812.71|26812.71|26812.71|26812.71|26812.71|26812.71|0
1655711270000|2022-06-20 07:47:50|26823.3|26823.3|26816.24|26816.24|26823.3|26823.3|26816.24|26816.24|0
1655711280000|2022-06-20 07:48:00|26809.18|26809.18|26807.68|26807.68|26809.18|26809.18|26807.68|26807.68|0
1655711290000|2022-06-20 07:48:10|26814.74|26814.74|26814.74|26814.74|26814.74|26814.74|26814.74|26814.74|0
1655711330000|2022-06-20 07:48:50|26825.33|26825.33|26825.33|26825.33|26825.33|26825.33|26825.33|26825.33|0
1655711360000|2022-06-20 07:49:20|26826.25|26826.25|26812.13|26812.13|26826.25|26826.25|26812.13|26812.13|0
1655711380000|2022-06-20 07:49:40|26810.9|26810.9|26810.9|26810.9|26810.9|26810.9|26810.9|26810.9|0
1655711400000|2022-06-20 07:50:00|26807.38|26807.38|26807.38|26807.38|26807.38|26807.38|26807.38|26807.38|0
1655711420000|2022-06-20 07:50:20|26807.87|26807.87|26807.87|26807.87|26807.87|26807.87|26807.87|26807.87|0
1655711440000|2022-06-20 07:50:40|26808.79|26808.79|26808.79|26808.79|26808.79|26808.79|26808.79|26808.79|0
1655711470000|2022-06-20 07:51:10|26840.55|26840.55|26840.55|26840.55|26840.55|26840.55|26840.55|26840.55|0
1655711490000|2022-06-20 07:51:30|26837.02|26837.02|26837.02|26837.02|26837.02|26837.02|26837.02|26837.02|0
1655711500000|2022-06-20 07:51:40|26836.78|26836.78|26836.78|26836.78|26836.78|26836.78|26836.78|26836.78|0
1655711520000|2022-06-20 07:52:00|26829.72|26829.72|26830.33|26830.33|26830.33|26830.33|26823.27|26823.27|0
1655711540000|2022-06-20 07:52:20|26833.09|26833.09|26833.09|26833.09|26833.09|26833.09|26833.09|26833.09|0
1655711560000|2022-06-20 07:52:40|26831.25|26831.25|26838.31|26838.31|26838.31|26838.31|26831.25|26831.25|0
1655711570000|2022-06-20 07:52:50|26845.37|26845.37|26845.37|26845.37|26845.37|26845.37|26845.37|26845.37|0
1655711580000|2022-06-20 07:53:00|26846.9|26846.9|26848.13|26848.13|26848.13|26848.13|26846.9|26846.9|0
1655711590000|2022-06-20 07:53:10|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|0
1655711600000|2022-06-20 07:53:20|26841.38|26841.38|26840.15|26840.15|26841.38|26841.38|26840.15|26840.15|0
1655711610000|2022-06-20 07:53:30|26836.62|26836.62|26836.62|26836.62|26836.62|26836.62|26836.62|26836.62|0
1655711640000|2022-06-20 07:54:00|26840.15|26840.15|26840.76|26840.76|26840.76|26840.76|26840.15|26840.15|0
1655711670000|2022-06-20 07:54:30|26837.24|26837.24|26837.24|26837.24|26837.24|26837.24|26837.24|26837.24|0
1655711690000|2022-06-20 07:54:50|26833.71|26833.71|26833.71|26833.71|26833.71|26833.71|26833.71|26833.71|0
1655711700000|2022-06-20 07:55:00|26830.18|26830.18|26831.1|26831.1|26831.1|26831.1|26830.18|26830.18|0
1655711710000|2022-06-20 07:55:10|26831.93|26831.93|26835.68|26835.68|26836.3|26836.3|26831.93|26831.93|0
1655711720000|2022-06-20 07:55:20|26846.27|26846.27|26846.27|26846.27|26846.27|26846.27|26846.27|26846.27|0
1655711740000|2022-06-20 07:55:40|26849.8|26849.8|26850.11|26850.11|26850.11|26850.11|26849.8|26849.8|0
1655711750000|2022-06-20 07:55:50|26850.72|26850.72|26861.31|26861.31|26861.31|26861.31|26850.72|26850.72|0
1655711790000|2022-06-20 07:56:30|26857.78|26857.78|26847.19|26847.19|26857.78|26857.78|26847.19|26847.19|0
1655711800000|2022-06-20 07:56:40|26850.72|26850.72|26850.72|26850.72|26850.72|26850.72|26850.72|26850.72|0
1655711810000|2022-06-20 07:56:50|26854.25|26854.25|26854.25|26854.25|26857.78|26857.78|26854.25|26854.25|0
1655711820000|2022-06-20 07:57:00|26850.72|26850.72|26853.83|26853.83|26853.83|26853.83|26850.3|26850.3|0
1655711830000|2022-06-20 07:57:10|26839.72|26839.72|26832.04|26832.04|26843.24|26843.24|26829.13|26829.13|0
1655711840000|2022-06-20 07:57:20|26831.43|26831.43|26831.43|26831.43|26831.43|26831.43|26831.43|26831.43|0
1655711850000|2022-06-20 07:57:30|26827.9|26827.9|26827.9|26827.9|26827.9|26827.9|26827.9|26827.9|0
1655711860000|2022-06-20 07:57:40|26831.43|26831.43|26831.43|26831.43|26831.43|26831.43|26831.43|26831.43|0
1655711890000|2022-06-20 07:58:10|26834.96|26834.96|26834.96|26834.96|26834.96|26834.96|26834.96|26834.96|0
1655711900000|2022-06-20 07:58:20|26834.04|26834.04|26837.26|26837.26|26837.26|26837.26|26833.73|26833.73|0
1655711950000|2022-06-20 07:59:10|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|0
1655711970000|2022-06-20 07:59:30|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|0
1655711980000|2022-06-20 07:59:40|26837.26|26837.26|26837.26|26837.26|26837.26|26837.26|26837.26|26837.26|0
1655712000000|2022-06-20 08:00:00|26833.73|26833.73|26837.26|26837.26|26837.26|26837.26|26833.73|26833.73|0
1655712010000|2022-06-20 08:00:10|26833.73|26833.73|26830.2|26830.2|26833.73|26833.73|26830.2|26830.2|0
1655712020000|2022-06-20 08:00:20|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|0
1655712040000|2022-06-20 08:00:40|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|26830.2|0
1655712080000|2022-06-20 08:01:20|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|26833.73|0
1655712110000|2022-06-20 08:01:50|26832.81|26832.81|26825.14|26825.14|26832.81|26832.81|26825.14|26825.14|0
1655712120000|2022-06-20 08:02:00|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|26824.72|0
1655712140000|2022-06-20 08:02:20|26821.19|26821.19|26821.19|26821.19|26821.19|26821.19|26821.19|26821.19|0
1655712150000|2022-06-20 08:02:30|26824.72|26824.72|26828.25|26828.25|26828.25|26828.25|26824.72|26824.72|0
1655712160000|2022-06-20 08:02:40|26824.72|26824.72|26828.25|26828.25|26828.25|26828.25|26821.19|26821.19|0
1655712170000|2022-06-20 08:02:50|26835.31|26835.31|26835.31|26835.31|26835.31|26835.31|26835.31|26835.31|0
1655712180000|2022-06-20 08:03:00|26828.25|26828.25|26831.78|26831.78|26831.78|26831.78|26828.25|26828.25|0
1655712210000|2022-06-20 08:03:30|26831.66|26831.66|26831.66|26831.66|26831.66|26831.66|26831.66|26831.66|0
1655712220000|2022-06-20 08:03:40|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|26838.72|0
1655712230000|2022-06-20 08:03:50|26835.19|26835.19|26835.19|26835.19|26835.19|26835.19|26835.19|26835.19|0
1655712240000|2022-06-20 08:04:00|26833.96|26833.96|26833.96|26833.96|26833.96|26833.96|26833.96|26833.96|0
1655712260000|2022-06-20 08:04:20|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|26830.43|0
1655712270000|2022-06-20 08:04:30|26833.96|26833.96|26833.54|26833.54|26833.96|26833.96|26833.54|26833.54|0
1655712290000|2022-06-20 08:04:50|26826.48|26826.48|26829.4|26829.4|26833.54|26833.54|26826.48|26826.48|0
1655712310000|2022-06-20 08:05:10|26829.09|26829.09|26829.09|26829.09|26829.09|26829.09|26829.09|26829.09|0
1655712320000|2022-06-20 08:05:20|26832.62|26832.62|26829.09|26829.09|26832.62|26832.62|26829.09|26829.09|0
1655712330000|2022-06-20 08:05:30|26836.15|26836.15|26835.66|26835.66|26836.15|26836.15|26835.66|26835.66|0
1655712340000|2022-06-20 08:05:40|26839.19|26839.19|26839.19|26839.19|26839.19|26839.19|26839.19|26839.19|0
1655712350000|2022-06-20 08:05:50|26838.88|26838.88|26845.94|26845.94|26845.94|26845.94|26838.88|26838.88|0
1655712360000|2022-06-20 08:06:00|26838.27|26838.27|26838.27|26838.27|26838.27|26838.27|26838.27|26838.27|0
1655712390000|2022-06-20 08:06:30|26838.64|26838.64|26838.64|26838.64|26838.64|26838.64|26838.64|26838.64|0
1655712400000|2022-06-20 08:06:40|26824.52|26824.52|26825.44|26825.44|26825.44|26825.44|26824.52|26824.52|0
1655712420000|2022-06-20 08:07:00|26832.5|26832.5|26834.65|26834.65|26834.65|26834.65|26832.5|26832.5|0
1655712430000|2022-06-20 08:07:10|26841.7|26841.7|26841.7|26841.7|26841.7|26841.7|26841.7|26841.7|0
1655712440000|2022-06-20 08:07:20|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|0
1655712450000|2022-06-20 08:07:30|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|0
1655712520000|2022-06-20 08:08:40|26838.17|26838.17|26838.17|26838.17|26838.17|26838.17|26838.17|26838.17|0
1655712540000|2022-06-20 08:09:00|26831.12|26831.12|26831.12|26831.12|26831.12|26831.12|26831.12|26831.12|0
1655712580000|2022-06-20 08:09:40|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|26824.06|0
1655712600000|2022-06-20 08:10:00|26825.31|26825.31|26825.31|26825.31|26825.31|26825.31|26825.31|26825.31|0
1655712620000|2022-06-20 08:10:20|26832.37|26832.37|26828.84|26828.84|26832.37|26832.37|26828.84|26828.84|0
1655712670000|2022-06-20 08:11:10|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|26821.78|0
1655712680000|2022-06-20 08:11:20|26823.01|26823.01|26823.01|26823.01|26823.01|26823.01|26823.01|26823.01|0
1655712690000|2022-06-20 08:11:30|26805.36|26805.36|26805.36|26805.36|26805.36|26805.36|26805.36|26805.36|0
1655712700000|2022-06-20 08:11:40|26801.83|26801.83|26805.36|26805.36|26805.36|26805.36|26801.83|26801.83|0
1655712730000|2022-06-20 08:12:10|26801.83|26801.83|26801.22|26801.22|26801.83|26801.83|26801.22|26801.22|0
1655712750000|2022-06-20 08:12:30|26794.16|26794.16|26794.16|26794.16|26794.16|26794.16|26794.16|26794.16|0
1655712760000|2022-06-20 08:12:40|26797.69|26797.69|26797.69|26797.69|26797.69|26797.69|26797.69|26797.69|0
1655712780000|2022-06-20 08:13:00|26787.1|26787.1|26786.69|26786.69|26787.1|26787.1|26786.69|26786.69|0
1655712790000|2022-06-20 08:13:10|26790.21|26790.21|26790.21|26790.21|26790.21|26790.21|26790.21|26790.21|0
1655712800000|2022-06-20 08:13:20|26790.46|26790.46|26803.96|26803.96|26803.96|26803.96|26789.85|26789.85|0
1655712840000|2022-06-20 08:14:00|26793.38|26793.38|26803.96|26803.96|26803.96|26803.96|26793.38|26793.38|0
1655712850000|2022-06-20 08:14:10|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|26807.49|0
1655712860000|2022-06-20 08:14:20|26811.02|26811.02|26803.96|26803.96|26814.55|26814.55|26803.96|26803.96|0
1655712880000|2022-06-20 08:14:40|26800.43|26800.43|26800.43|26800.43|26800.43|26800.43|26800.43|26800.43|0
1655712900000|2022-06-20 08:15:00|26803.96|26803.96|26811.02|26811.02|26811.02|26811.02|26803.96|26803.96|0
1655712910000|2022-06-20 08:15:10|26810.6|26810.6|26810.19|26810.19|26810.6|26810.6|26810.19|26810.19|0
1655712920000|2022-06-20 08:15:20|26813.72|26813.72|26807.58|26807.58|26813.72|26813.72|26806.66|26806.66|0
1655712930000|2022-06-20 08:15:30|26804.05|26804.05|26804.05|26804.05|26804.05|26804.05|26804.05|26804.05|0
1655712980000|2022-06-20 08:16:20|26807.58|26807.58|26796.99|26796.99|26807.58|26807.58|26789.93|26789.93|0
1655713000000|2022-06-20 08:16:40|26795.76|26795.76|26795.76|26795.76|26795.76|26795.76|26795.76|26795.76|0
1655713010000|2022-06-20 08:16:50|26792.23|26792.23|26791.93|26791.93|26792.23|26792.23|26791.93|26791.93|0
1655713030000|2022-06-20 08:17:10|26784.87|26784.87|26783.64|26783.64|26784.87|26784.87|26783.64|26783.64|0
1655713040000|2022-06-20 08:17:20|26784.26|26784.26|26784.26|26784.26|26784.26|26784.26|26784.26|26784.26|0
1655713080000|2022-06-20 08:18:00|26783.84|26783.84|26781.23|26781.23|26783.84|26783.84|26781.23|26781.23|0
1655713130000|2022-06-20 08:18:50|26781.54|26781.54|26780.92|26780.92|26781.54|26781.54|26780.92|26780.92|0
1655713140000|2022-06-20 08:19:00|26780|26780|26765.58|26765.58|26780|26780|26765.58|26765.58|0
1655713150000|2022-06-20 08:19:10|26765.16|26765.16|26763.44|26763.44|26765.16|26765.16|26763.44|26763.44|0
1655713160000|2022-06-20 08:19:20|26749.32|26749.32|26752.85|26752.85|26752.85|26752.85|26749.32|26749.32|0
1655713190000|2022-06-20 08:19:50|26751.32|26751.32|26751.32|26751.32|26751.32|26751.32|26751.32|26751.32|0
1655713200000|2022-06-20 08:20:00|26751.07|26751.07|26755.34|26755.34|26755.34|26755.34|26751.07|26751.07|0
1655713210000|2022-06-20 08:20:10|26754.92|26754.92|26754.92|26754.92|26754.92|26754.92|26754.92|26754.92|0
1655713220000|2022-06-20 08:20:20|26758.45|26758.45|26758.03|26758.03|26758.45|26758.45|26758.03|26758.03|0
1655713230000|2022-06-20 08:20:30|26754.51|26754.51|26750.98|26750.98|26754.51|26754.51|26750.56|26750.56|0
1655713250000|2022-06-20 08:20:50|26751.59|26751.59|26751.59|26751.59|26751.59|26751.59|26751.59|26751.59|0
1655713270000|2022-06-20 08:21:10|26744.53|26744.53|26744.53|26744.53|26744.53|26744.53|26744.53|26744.53|0
1655713290000|2022-06-20 08:21:30|26748.06|26748.06|26748.06|26748.06|26748.06|26748.06|26748.06|26748.06|0
1655713300000|2022-06-20 08:21:40|26755.12|26755.12|26755.12|26755.12|26755.12|26755.12|26755.12|26755.12|0
1655713320000|2022-06-20 08:22:00|26762.18|26762.18|26762.18|26762.18|26762.18|26762.18|26762.18|26762.18|0
1655713450000|2022-06-20 08:24:10|26761.56|26761.56|26761.56|26761.56|26761.56|26761.56|26761.56|26761.56|0
1655713460000|2022-06-20 08:24:20|26758.03|26758.03|26758.03|26758.03|26758.03|26758.03|26758.03|26758.03|0
1655713470000|2022-06-20 08:24:30|26758.45|26758.45|26761.98|26761.98|26761.98|26761.98|26758.45|26758.45|0
1655713500000|2022-06-20 08:25:00|26769.04|26769.04|26769.04|26769.04|26769.04|26769.04|26769.04|26769.04|0
1655713520000|2022-06-20 08:25:20|26779.63|26779.63|26786.69|26786.69|26786.69|26786.69|26779.63|26779.63|0
1655713530000|2022-06-20 08:25:30|26783.16|26783.16|26783.16|26783.16|26783.16|26783.16|26783.16|26783.16|0
1655713540000|2022-06-20 08:25:40|26790.22|26790.22|26790.22|26790.22|26790.22|26790.22|26790.22|26790.22|0
1655713560000|2022-06-20 08:26:00|26789.72|26789.72|26786.81|26786.81|26789.72|26789.72|26786.19|26786.19|0
1655713570000|2022-06-20 08:26:10|26783.28|26783.28|26783.28|26783.28|26783.28|26783.28|26783.28|26783.28|0
1655713580000|2022-06-20 08:26:20|26784.2|26784.2|26791.67|26791.67|26791.67|26791.67|26784.2|26784.2|0
1655713640000|2022-06-20 08:27:20|26795.2|26795.2|26791.67|26791.67|26795.2|26795.2|26791.67|26791.67|0
1655713660000|2022-06-20 08:27:40|26795.2|26795.2|26795.08|26795.08|26795.2|26795.2|26795.08|26795.08|0
1655713700000|2022-06-20 08:28:20|26798.61|26798.61|26798.61|26798.61|26798.61|26798.61|26798.61|26798.61|0
1655713730000|2022-06-20 08:28:50|26795.08|26795.08|26794.77|26794.77|26798.61|26798.61|26794.77|26794.77|0
1655713740000|2022-06-20 08:29:00|26798.3|26798.3|26798.3|26798.3|26798.3|26798.3|26798.3|26798.3|0
1655713800000|2022-06-20 08:30:00|26798|26798|26797.69|26797.69|26798|26798|26797.69|26797.69|0
1655713820000|2022-06-20 08:30:20|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|26780.04|0
1655713840000|2022-06-20 08:30:40|26780.35|26780.35|26780.35|26780.35|26780.35|26780.35|26780.35|26780.35|0
1655713870000|2022-06-20 08:31:10|26773.29|26773.29|26769.76|26769.76|26773.29|26773.29|26769.76|26769.76|0
1655713900000|2022-06-20 08:31:40|26766.23|26766.23|26766.23|26766.23|26766.23|26766.23|26766.23|26766.23|0
1655713960000|2022-06-20 08:32:40|26765.93|26765.93|26766.23|26766.23|26766.23|26766.23|26765.93|26765.93|0
1655713980000|2022-06-20 08:33:00|26769.76|26769.76|26769.76|26769.76|26769.76|26769.76|26769.76|26769.76|0
1655714000000|2022-06-20 08:33:20|26773.29|26773.29|26780.35|26780.35|26780.35|26780.35|26773.29|26773.29|0
1655714010000|2022-06-20 08:33:30|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|26776.82|0
1655714020000|2022-06-20 08:33:40|26769.76|26769.76|26769.76|26769.76|26769.76|26769.76|26769.76|26769.76|0
1655714030000|2022-06-20 08:33:50|26780.96|26780.96|26780.96|26780.96|26780.96|26780.96|26780.96|26780.96|0
1655714050000|2022-06-20 08:34:10|26781.95|26781.95|26785.48|26785.48|26785.48|26785.48|26781.95|26781.95|0
1655714060000|2022-06-20 08:34:20|26785.72|26785.72|26785.72|26785.72|26785.72|26785.72|26785.72|26785.72|0
1655714070000|2022-06-20 08:34:30|26786.34|26786.34|26786.34|26786.34|26786.34|26786.34|26786.34|26786.34|0
1655714100000|2022-06-20 08:35:00|26785.85|26785.85|26778.79|26778.79|26785.85|26785.85|26778.79|26778.79|0
1655714130000|2022-06-20 08:35:30|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|26768.2|0
1655714150000|2022-06-20 08:35:50|26775.26|26775.26|26778.79|26778.79|26778.79|26778.79|26775.26|26775.26|0
1655714170000|2022-06-20 08:36:10|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|0
1655714200000|2022-06-20 08:36:40|26775.26|26775.26|26775.26|26775.26|26775.26|26775.26|26775.26|26775.26|0
1655714210000|2022-06-20 08:36:50|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|0
1655714230000|2022-06-20 08:37:10|26785.85|26785.85|26785.85|26785.85|26785.85|26785.85|26785.85|26785.85|0
1655714240000|2022-06-20 08:37:20|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|26782.32|0
1655714270000|2022-06-20 08:37:50|26789.37|26789.37|26790.21|26790.21|26790.21|26790.21|26789.37|26789.37|0
1655714280000|2022-06-20 08:38:00|26790.09|26790.09|26790.09|26790.09|26790.09|26790.09|26790.09|26790.09|0
1655714290000|2022-06-20 08:38:10|26790.5|26790.5|26794.03|26794.03|26794.03|26794.03|26790.5|26790.5|0
1655714300000|2022-06-20 08:38:20|26786.97|26786.97|26786.97|26786.97|26786.97|26786.97|26786.97|26786.97|0
1655714340000|2022-06-20 08:39:00|26798.48|26798.48|26795.26|26795.26|26798.48|26798.48|26795.26|26795.26|0
1655714360000|2022-06-20 08:39:20|26794.95|26794.95|26784.37|26784.37|26794.95|26794.95|26784.37|26784.37|0
1655714390000|2022-06-20 08:39:50|26785.9|26785.9|26785.9|26785.9|26785.9|26785.9|26785.29|26785.29|0
1655714410000|2022-06-20 08:40:10|26782.37|26782.37|26782.37|26782.37|26782.37|26782.37|26782.37|26782.37|0
1655714430000|2022-06-20 08:40:30|26782.06|26782.06|26782.06|26782.06|26782.06|26782.06|26782.06|26782.06|0
1655714440000|2022-06-20 08:40:40|26785.59|26785.59|26785.59|26785.59|26785.59|26785.59|26785.59|26785.59|0
1655714490000|2022-06-20 08:41:30|26799.71|26799.71|26799.71|26799.71|26799.71|26799.71|26799.71|26799.71|0
1655714500000|2022-06-20 08:41:40|26800.94|26800.94|26808|26808|26808|26808|26800.94|26800.94|0
1655714530000|2022-06-20 08:42:10|26800.02|26800.02|26800.02|26800.02|26800.02|26800.02|26800.02|26800.02|0
1655714540000|2022-06-20 08:42:20|26803.55|26803.55|26803.55|26803.55|26803.55|26803.55|26803.55|26803.55|0
1655714550000|2022-06-20 08:42:30|26803.96|26803.96|26793.38|26793.38|26803.96|26803.96|26793.38|26793.38|0
1655714560000|2022-06-20 08:42:40|26793.07|26793.07|26793.07|26793.07|26793.07|26793.07|26793.07|26793.07|0
1655714580000|2022-06-20 08:43:00|26792.23|26792.23|26792.23|26792.23|26792.23|26792.23|26792.23|26792.23|0
1655714610000|2022-06-20 08:43:30|26791.31|26791.31|26791.31|26791.31|26791.31|26791.31|26791.31|26791.31|0
1655714630000|2022-06-20 08:43:50|26777.2|26777.2|26776.28|26776.28|26777.2|26777.2|26776.28|26776.28|0
1655714640000|2022-06-20 08:44:00|26779.81|26779.81|26780.17|26780.17|26780.17|26780.17|26779.81|26779.81|0
1655714650000|2022-06-20 08:44:10|26779.76|26779.76|26779.76|26779.76|26779.76|26779.76|26779.76|26779.76|0
1655714660000|2022-06-20 08:44:20|26779.14|26779.14|26778.84|26778.84|26779.14|26779.14|26778.84|26778.84|0
1655714680000|2022-06-20 08:44:40|26779.45|26779.45|26786.51|26786.51|26786.51|26786.51|26779.45|26779.45|0
1655714690000|2022-06-20 08:44:50|26787.12|26787.12|26787.12|26787.12|26787.12|26787.12|26787.12|26787.12|0
1655714720000|2022-06-20 08:45:20|26797.71|26797.71|26790.65|26790.65|26797.71|26797.71|26790.65|26790.65|0
1655714730000|2022-06-20 08:45:30|26790.04|26790.04|26790.04|26790.04|26790.04|26790.04|26790.04|26790.04|0
1655714740000|2022-06-20 08:45:40|26786.51|26786.51|26790.04|26790.04|26790.04|26790.04|26782.98|26782.98|0
1655714750000|2022-06-20 08:45:50|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|0
1655714760000|2022-06-20 08:46:00|26800.63|26800.63|26800.63|26800.63|26800.63|26800.63|26800.63|26800.63|0
1655714770000|2022-06-20 08:46:10|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|26793.57|0
1655714800000|2022-06-20 08:46:40|26792.95|26792.95|26792.95|26792.95|26792.95|26792.95|26792.95|26792.95|0
1655714810000|2022-06-20 08:46:50|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|26792.65|0
1655714840000|2022-06-20 08:47:20|26792.23|26792.23|26792.23|26792.23|26792.23|26792.23|26792.23|26792.23|0
1655714850000|2022-06-20 08:47:30|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|0
1655714880000|2022-06-20 08:48:00|26790.47|26790.47|26783.72|26783.72|26791.09|26791.09|26776.97|26776.97|0
1655714930000|2022-06-20 08:48:50|26782.89|26782.89|26782.27|26782.27|26782.89|26782.89|26782.27|26782.27|0
1655714940000|2022-06-20 08:49:00|26785.8|26785.8|26785.8|26785.8|26785.8|26785.8|26785.8|26785.8|0
1655714950000|2022-06-20 08:49:10|26786.22|26786.22|26786.22|26786.22|26786.22|26786.22|26786.22|26786.22|0
1655714960000|2022-06-20 08:49:20|26786.53|26786.53|26782.58|26782.58|26786.53|26786.53|26782.58|26782.58|0
1655714970000|2022-06-20 08:49:30|26783.19|26783.19|26783.5|26783.5|26783.5|26783.5|26783.19|26783.19|0
1655714980000|2022-06-20 08:49:40|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|0
1655715000000|2022-06-20 08:50:00|26783.19|26783.19|26783.19|26783.19|26783.19|26783.19|26783.19|26783.19|0
1655715040000|2022-06-20 08:50:40|26786.72|26786.72|26790.25|26790.25|26790.25|26790.25|26786.72|26786.72|0
1655715050000|2022-06-20 08:50:50|26793.78|26793.78|26793.78|26793.78|26793.78|26793.78|26793.78|26793.78|0
1655715060000|2022-06-20 08:51:00|26797.31|26797.31|26797.31|26797.31|26797.31|26797.31|26797.31|26797.31|0
1655715080000|2022-06-20 08:51:20|26800.84|26800.84|26800.84|26800.84|26800.84|26800.84|26800.84|26800.84|0
1655715100000|2022-06-20 08:51:40|26790.25|26790.25|26790.25|26790.25|26790.25|26790.25|26790.25|26790.25|0
1655715120000|2022-06-20 08:52:00|26789.39|26789.39|26788.78|26788.78|26789.39|26789.39|26788.78|26788.78|0
1655715130000|2022-06-20 08:52:10|26789.61|26789.61|26788.78|26788.78|26789.61|26789.61|26788.78|26788.78|0
1655715140000|2022-06-20 08:52:20|26785.25|26785.25|26784.94|26784.94|26785.25|26785.25|26784.94|26784.94|0
1655715150000|2022-06-20 08:52:30|26784.02|26784.02|26773.85|26773.85|26784.02|26784.02|26773.43|26773.43|0
1655715160000|2022-06-20 08:52:40|26774.27|26774.27|26774.27|26774.27|26774.27|26774.27|26774.27|26774.27|0
1655715170000|2022-06-20 08:52:50|26773.43|26773.43|26773.02|26773.02|26773.43|26773.43|26773.02|26773.02|0
1655715190000|2022-06-20 08:53:10|26769.49|26769.49|26773.02|26773.02|26773.02|26773.02|26769.49|26769.49|0
1655715200000|2022-06-20 08:53:20|26776.54|26776.54|26780.07|26780.07|26780.07|26780.07|26773.02|26773.02|0
1655715230000|2022-06-20 08:53:50|26776.54|26776.54|26776.54|26776.54|26776.54|26776.54|26776.54|26776.54|0
1655715240000|2022-06-20 08:54:00|26787.13|26787.13|26787.13|26787.13|26787.13|26787.13|26787.13|26787.13|0
1655715270000|2022-06-20 08:54:30|26783.6|26783.6|26783.6|26783.6|26783.6|26783.6|26783.6|26783.6|0
1655715310000|2022-06-20 08:55:10|26774.7|26774.7|26767.03|26767.03|26774.7|26774.7|26767.03|26767.03|0
1655715320000|2022-06-20 08:55:20|26766.61|26766.61|26785.18|26785.18|26785.18|26785.18|26766.61|26766.61|0
1655715330000|2022-06-20 08:55:30|26778.12|26778.12|26781.65|26781.65|26781.65|26781.65|26778.12|26778.12|0
1655715350000|2022-06-20 08:55:50|26781.04|26781.04|26791.62|26791.62|26791.62|26791.62|26781.04|26781.04|0
1655715360000|2022-06-20 08:56:00|26791.32|26791.32|26791.32|26791.32|26791.32|26791.32|26791.32|26791.32|0
1655715370000|2022-06-20 08:56:10|26791.93|26791.93|26791.93|26791.93|26791.93|26791.93|26791.93|26791.93|0
1655715410000|2022-06-20 08:56:50|26784.87|26784.87|26785.18|26785.18|26785.18|26785.18|26784.87|26784.87|0
1655715420000|2022-06-20 08:57:00|26781.65|26781.65|26781.34|26781.34|26781.65|26781.65|26781.34|26781.34|0
1655715440000|2022-06-20 08:57:20|26788.4|26788.4|26788.4|26788.4|26788.4|26788.4|26788.4|26788.4|0
1655715450000|2022-06-20 08:57:30|26784.87|26784.87|26784.87|26784.87|26784.87|26784.87|26784.87|26784.87|0
1655715470000|2022-06-20 08:57:50|26795.46|26795.46|26795.46|26795.46|26795.46|26795.46|26795.46|26795.46|0
1655715480000|2022-06-20 08:58:00|26798.99|26798.99|26798.99|26798.99|26798.99|26798.99|26798.99|26798.99|0
1655715490000|2022-06-20 08:58:10|26802.52|26802.52|26798.99|26798.99|26802.52|26802.52|26798.99|26798.99|0
1655715500000|2022-06-20 08:58:20|26806.05|26806.05|26806.66|26806.66|26806.66|26806.66|26806.05|26806.05|0
1655715510000|2022-06-20 08:58:30|26806.35|26806.35|26805.43|26805.43|26806.35|26806.35|26804.82|26804.82|0
1655715520000|2022-06-20 08:58:40|26806.97|26806.97|26806.97|26806.97|26806.97|26806.97|26806.97|26806.97|0
1655715540000|2022-06-20 08:59:00|26810.5|26810.5|26810.8|26810.8|26810.8|26810.8|26810.5|26810.5|0
1655715550000|2022-06-20 08:59:10|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|26807.27|0
1655715570000|2022-06-20 08:59:30|26803.75|26803.75|26803.75|26803.75|26803.75|26803.75|26803.75|26803.75|0
1655715580000|2022-06-20 08:59:40|26796.69|26796.69|26796.69|26796.69|26796.69|26796.69|26796.69|26796.69|0
1655715590000|2022-06-20 08:59:50|26793.16|26793.16|26792.24|26792.24|26793.16|26793.16|26792.24|26792.24|0
1655715600000|2022-06-20 09:00:00|26788.71|26788.71|26781.23|26781.23|26788.71|26788.71|26781.23|26781.23|0
1655715610000|2022-06-20 09:00:10|26780.81|26780.81|26780.81|26780.81|26780.81|26780.81|26780.81|26780.81|0
1655715640000|2022-06-20 09:00:40|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|0
1655715650000|2022-06-20 09:00:50|26784.1|26784.1|26784.71|26784.71|26784.71|26784.71|26784.1|26784.1|0
1655715660000|2022-06-20 09:01:00|26784.4|26784.4|26776.61|26776.61|26784.4|26784.4|26769.55|26769.55|0
1655715670000|2022-06-20 09:01:10|26775.69|26775.69|26775.69|26775.69|26775.69|26775.69|26775.69|26775.69|0
1655715680000|2022-06-20 09:01:20|26768.63|26768.63|26765.1|26765.1|26768.63|26768.63|26765.1|26765.1|0
1655715720000|2022-06-20 09:02:00|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|26765.71|0
1655715730000|2022-06-20 09:02:10|26755.13|26755.13|26765.3|26765.3|26765.3|26765.3|26754.71|26754.71|0
1655715740000|2022-06-20 09:02:20|26758.24|26758.24|26757.32|26757.32|26758.24|26758.24|26757.32|26757.32|0
1655715750000|2022-06-20 09:02:30|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|26767.91|0
1655715770000|2022-06-20 09:02:50|26768.52|26768.52|26764.68|26764.68|26768.52|26768.52|26764.68|26764.68|0
1655715790000|2022-06-20 09:03:10|26768.21|26768.21|26764.68|26764.68|26768.21|26768.21|26764.68|26764.68|0
1655715800000|2022-06-20 09:03:20|26761.15|26761.15|26757.62|26757.62|26761.15|26761.15|26757.62|26757.62|0
1655715820000|2022-06-20 09:03:40|26764.68|26764.68|26757.32|26757.32|26764.68|26764.68|26757.32|26757.32|0
1655715830000|2022-06-20 09:03:50|26758.24|26758.24|26753.79|26753.79|26758.24|26758.24|26753.79|26753.79|0
1655715840000|2022-06-20 09:04:00|26746.73|26746.73|26750.26|26750.26|26750.26|26750.26|26743.2|26743.2|0
1655715870000|2022-06-20 09:04:30|26736.14|26736.14|26736.14|26736.14|26736.14|26736.14|26732.61|26732.61|0
1655715880000|2022-06-20 09:04:40|26739.67|26739.67|26739.67|26739.67|26739.67|26739.67|26739.67|26739.67|0
1655715900000|2022-06-20 09:05:00|26742.59|26742.59|26742.59|26742.59|26742.59|26742.59|26742.59|26742.59|0
1655715920000|2022-06-20 09:05:20|26746.12|26746.12|26746.12|26746.12|26746.12|26746.12|26746.12|26746.12|0
1655715930000|2022-06-20 09:05:30|26745.28|26745.28|26741.75|26741.75|26745.28|26745.28|26741.75|26741.75|0
1655715970000|2022-06-20 09:06:10|26738.22|26738.22|26730.02|26730.02|26738.22|26738.22|26730.02|26730.02|0
1655716000000|2022-06-20 09:06:40|26733.55|26733.55|26733.55|26733.55|26733.55|26733.55|26733.55|26733.55|0
1655716020000|2022-06-20 09:07:00|26726.49|26726.49|26726.49|26726.49|26726.49|26726.49|26726.49|26726.49|0
1655716040000|2022-06-20 09:07:20|26733.55|26733.55|26737.08|26737.08|26737.08|26737.08|26733.55|26733.55|0
1655716080000|2022-06-20 09:08:00|26736.47|26736.47|26736.47|26736.47|26736.47|26736.47|26736.47|26736.47|0
1655716090000|2022-06-20 09:08:10|26740|26740|26732.94|26732.94|26740|26740|26732.94|26732.94|0
1655716110000|2022-06-20 09:08:30|26740|26740|26740|26740|26740|26740|26740|26740|0
1655716130000|2022-06-20 09:08:50|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|0
1655716170000|2022-06-20 09:09:30|26729.1|26729.1|26735.85|26735.85|26735.85|26735.85|26728.8|26728.8|0
1655716180000|2022-06-20 09:09:40|26736.16|26736.16|26736.16|26736.16|26736.16|26736.16|26736.16|26736.16|0
1655716190000|2022-06-20 09:09:50|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|26739.69|0
1655716220000|2022-06-20 09:10:20|26740|26740|26743.53|26743.53|26743.53|26743.53|26740|26740|0
1655716260000|2022-06-20 09:11:00|26744.45|26744.45|26748.9|26748.9|26748.9|26748.9|26744.45|26744.45|0
1655716270000|2022-06-20 09:11:10|26752.42|26752.42|26752.42|26752.42|26752.42|26752.42|26752.42|26752.42|0
1655716280000|2022-06-20 09:11:20|26759.48|26759.48|26759.48|26759.48|26759.48|26759.48|26759.48|26759.48|0
1655716290000|2022-06-20 09:11:30|26766.54|26766.54|26758.56|26758.56|26773.6|26773.6|26758.56|26758.56|0
1655716300000|2022-06-20 09:11:40|26758.26|26758.26|26747.67|26747.67|26758.26|26758.26|26747.67|26747.67|0
1655716310000|2022-06-20 09:11:50|26765.31|26765.31|26754.73|26754.73|26765.31|26765.31|26754.73|26754.73|0
1655716360000|2022-06-20 09:12:40|26754.42|26754.42|26765.01|26765.01|26765.01|26765.01|26754.42|26754.42|0
1655716370000|2022-06-20 09:12:50|26757.95|26757.95|26757.64|26757.64|26757.95|26757.95|26757.64|26757.64|0
1655716380000|2022-06-20 09:13:00|26750.58|26750.58|26750.58|26750.58|26757.64|26757.64|26750.58|26750.58|0
1655716410000|2022-06-20 09:13:30|26754.11|26754.11|26754.11|26754.11|26754.11|26754.11|26754.11|26754.11|0
1655716420000|2022-06-20 09:13:40|26757.64|26757.64|26757.64|26757.64|26757.64|26757.64|26757.64|26757.64|0
1655716430000|2022-06-20 09:13:50|26750.58|26750.58|26750.58|26750.58|26750.58|26750.58|26750.58|26750.58|0
1655716440000|2022-06-20 09:14:00|26745.21|26745.21|26731.15|26731.15|26746.13|26746.13|26731.15|26731.15|0
1655716450000|2022-06-20 09:14:10|26727.62|26727.62|26727.62|26727.62|26727.62|26727.62|26727.62|26727.62|0
1655716500000|2022-06-20 09:15:00|26731.15|26731.15|26738.88|26738.88|26738.88|26738.88|26731.15|26731.15|0
1655716520000|2022-06-20 09:15:20|26738.57|26738.57|26739.19|26739.19|26739.19|26739.19|26738.57|26738.57|0
1655716540000|2022-06-20 09:15:40|26760.36|26760.36|26760.78|26760.78|26760.78|26760.78|26760.36|26760.36|0
1655716550000|2022-06-20 09:15:50|26771.37|26771.37|26764.61|26764.61|26771.37|26771.37|26764.31|26764.31|0
1655716590000|2022-06-20 09:16:30|26761.08|26761.08|26761.5|26761.5|26761.5|26761.5|26761.08|26761.08|0
1655716630000|2022-06-20 09:17:10|26765.03|26765.03|26768.56|26768.56|26768.56|26768.56|26765.03|26765.03|0
1655716650000|2022-06-20 09:17:30|26772.09|26772.09|26764.11|26764.11|26772.09|26772.09|26764.11|26764.11|0
1655716660000|2022-06-20 09:17:40|26760.58|26760.58|26757.05|26757.05|26760.58|26760.58|26757.05|26757.05|0
1655716700000|2022-06-20 09:18:20|26753.52|26753.52|26760.58|26760.58|26760.58|26760.58|26749.99|26749.99|0
1655716720000|2022-06-20 09:18:40|26760.89|26760.89|26760.89|26760.89|26760.89|26760.89|26760.89|26760.89|0
1655716730000|2022-06-20 09:18:50|26761.93|26761.93|26780.72|26780.72|26780.72|26780.72|26761.93|26761.93|0
1655716790000|2022-06-20 09:19:50|26773.66|26773.66|26780.72|26780.72|26780.72|26780.72|26773.66|26773.66|0
1655716800000|2022-06-20 09:20:00|26781.03|26781.03|26788.09|26788.09|26788.09|26788.09|26781.03|26781.03|0
1655716820000|2022-06-20 09:20:20|26791.62|26791.62|26777.5|26777.5|26791.62|26791.62|26777.5|26777.5|0
1655716840000|2022-06-20 09:20:40|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|0
1655716860000|2022-06-20 09:21:00|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|0
1655716870000|2022-06-20 09:21:10|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|0
1655716910000|2022-06-20 09:21:50|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|26774.58|0
1655716920000|2022-06-20 09:22:00|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|26778.11|0
1655716950000|2022-06-20 09:22:30|26776.89|26776.89|26776.89|26776.89|26776.89|26776.89|26776.89|26776.89|0
1655716960000|2022-06-20 09:22:40|26783.94|26783.94|26783.64|26783.64|26783.94|26783.94|26783.64|26783.64|0
1655716990000|2022-06-20 09:23:10|26783.94|26783.94|26783.94|26783.94|26783.94|26783.94|26783.94|26783.94|0
1655717000000|2022-06-20 09:23:20|26787.47|26787.47|26783.94|26783.94|26787.47|26787.47|26783.94|26783.94|0
1655717010000|2022-06-20 09:23:30|26780.41|26780.41|26787.47|26787.47|26787.47|26787.47|26780.41|26780.41|0
1655717070000|2022-06-20 09:24:30|26791|26791|26787.47|26787.47|26791|26791|26787.47|26787.47|0
1655717080000|2022-06-20 09:24:40|26783.94|26783.94|26783.94|26783.94|26783.94|26783.94|26783.94|26783.94|0
1655717100000|2022-06-20 09:25:00|26783.53|26783.53|26786.64|26786.64|26786.64|26786.64|26783.11|26783.11|0
1655717110000|2022-06-20 09:25:10|26797.23|26797.23|26797.23|26797.23|26797.23|26797.23|26797.23|26797.23|0
1655717120000|2022-06-20 09:25:20|26796|26796|26796|26796|26796|26796|26796|26796|0
1655717140000|2022-06-20 09:25:40|26799.53|26799.53|26796|26796|26799.53|26799.53|26796|26796|0
1655717150000|2022-06-20 09:25:50|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|0
1655717160000|2022-06-20 09:26:00|26792.16|26792.16|26785.1|26785.1|26792.16|26792.16|26785.1|26785.1|0
1655717180000|2022-06-20 09:26:20|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|0
1655717190000|2022-06-20 09:26:30|26788.63|26788.63|26789.25|26789.25|26789.25|26789.25|26788.63|26788.63|0
1655717210000|2022-06-20 09:26:50|26789.86|26789.86|26789.86|26789.86|26789.86|26789.86|26789.86|26789.86|0
1655717220000|2022-06-20 09:27:00|26786.33|26786.33|26782.8|26782.8|26786.33|26786.33|26782.8|26782.8|0
1655717230000|2022-06-20 09:27:10|26789.86|26789.86|26793.39|26793.39|26793.39|26793.39|26789.86|26789.86|0
1655717240000|2022-06-20 09:27:20|26796.92|26796.92|26796.92|26796.92|26796.92|26796.92|26796.92|26796.92|0
1655717250000|2022-06-20 09:27:30|26800.45|26800.45|26800.45|26800.45|26800.45|26800.45|26796.92|26796.92|0
1655717260000|2022-06-20 09:27:40|26801.37|26801.37|26801.37|26801.37|26801.37|26801.37|26801.37|26801.37|0
1655717290000|2022-06-20 09:28:10|26801.68|26801.68|26801.68|26801.68|26801.68|26801.68|26801.68|26801.68|0
1655717320000|2022-06-20 09:28:40|26805.2|26805.2|26801.68|26801.68|26805.2|26805.2|26801.68|26801.68|0
1655717350000|2022-06-20 09:29:10|26801.37|26801.37|26801.37|26801.37|26801.37|26801.37|26801.37|26801.37|0
1655717370000|2022-06-20 09:29:30|26797.84|26797.84|26797.84|26797.84|26797.84|26797.84|26797.84|26797.84|0
1655717380000|2022-06-20 09:29:40|26794.31|26794.31|26794|26794|26794.31|26794.31|26794|26794|0
1655717390000|2022-06-20 09:29:50|26794.31|26794.31|26797.84|26797.84|26797.84|26797.84|26794.31|26794.31|0
1655717400000|2022-06-20 09:30:00|26797.53|26797.53|26808.73|26808.73|26808.73|26808.73|26797.53|26797.53|0
1655717460000|2022-06-20 09:31:00|26815.48|26815.48|26819.63|26819.63|26819.63|26819.63|26815.48|26815.48|0
1655717470000|2022-06-20 09:31:10|26820.55|26820.55|26820.55|26820.55|26820.55|26820.55|26820.55|26820.55|0
1655717490000|2022-06-20 09:31:30|26817.02|26817.02|26821.16|26821.16|26821.16|26821.16|26817.02|26817.02|0
1655717520000|2022-06-20 09:32:00|26814.1|26814.1|26803.52|26803.52|26814.1|26814.1|26803.52|26803.52|0
1655717580000|2022-06-20 09:33:00|26810.57|26810.57|26817.63|26817.63|26817.63|26817.63|26810.57|26810.57|0
1655717590000|2022-06-20 09:33:10|26810.57|26810.57|26807.05|26807.05|26810.57|26810.57|26807.05|26807.05|0
1655717610000|2022-06-20 09:33:30|26799.99|26799.99|26799.99|26799.99|26799.99|26799.99|26799.99|26799.99|0
1655717620000|2022-06-20 09:33:40|26799.57|26799.57|26798.34|26798.34|26799.57|26799.57|26798.34|26798.34|0
1655717630000|2022-06-20 09:33:50|26801.87|26801.87|26798.34|26798.34|26801.87|26801.87|26798.34|26798.34|0
1655717660000|2022-06-20 09:34:20|26797.92|26797.92|26797.92|26797.92|26797.92|26797.92|26797.92|26797.92|0
1655717670000|2022-06-20 09:34:30|26801.45|26801.45|26796.39|26796.39|26801.45|26801.45|26796.39|26796.39|0
1655717680000|2022-06-20 09:34:40|26792.86|26792.86|26789.7|26789.7|26793.23|26793.23|26789.7|26789.7|0
1655717690000|2022-06-20 09:34:50|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|26790.32|0
1655717700000|2022-06-20 09:35:00|26790.07|26790.07|26789.95|26789.95|26790.07|26790.07|26789.95|26789.95|0
1655717710000|2022-06-20 09:35:10|26786.42|26786.42|26776.14|26776.14|26786.72|26786.72|26776.14|26776.14|0
1655717720000|2022-06-20 09:35:20|26775.83|26775.83|26777.06|26777.06|26777.06|26777.06|26775.83|26775.83|0
1655717730000|2022-06-20 09:35:30|26777.36|26777.36|26780.89|26780.89|26780.89|26780.89|26777.36|26777.36|0
1655717760000|2022-06-20 09:36:00|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|0
1655717790000|2022-06-20 09:36:30|26773.84|26773.84|26773.84|26773.84|26773.84|26773.84|26773.84|26773.84|0
1655717840000|2022-06-20 09:37:20|26773.53|26773.53|26773.53|26773.53|26773.53|26773.53|26773.53|26773.53|0
1655717890000|2022-06-20 09:38:10|26770|26770|26770|26770|26770|26770|26770|26770|0
1655717910000|2022-06-20 09:38:30|26773.53|26773.53|26766.47|26766.47|26773.53|26773.53|26766.47|26766.47|0
1655717930000|2022-06-20 09:38:50|26767.31|26767.31|26767.72|26767.72|26767.72|26767.72|26767.31|26767.31|0
1655717950000|2022-06-20 09:39:10|26768.34|26768.34|26768.34|26768.34|26768.34|26768.34|26768.34|26768.34|0
1655717960000|2022-06-20 09:39:20|26768.03|26768.03|26778.62|26778.62|26778.62|26778.62|26768.03|26768.03|0
1655718000000|2022-06-20 09:40:00|26775.09|26775.09|26771.56|26771.56|26775.09|26775.09|26771.56|26771.56|0
1655718010000|2022-06-20 09:40:10|26775.09|26775.09|26775.51|26775.51|26775.51|26775.51|26775.09|26775.09|0
1655718050000|2022-06-20 09:40:50|26789.62|26789.62|26789.62|26789.62|26789.62|26789.62|26789.62|26789.62|0
1655718140000|2022-06-20 09:42:20|26786.09|26786.09|26775.51|26775.51|26786.09|26786.09|26775.51|26775.51|0
1655718170000|2022-06-20 09:42:50|26782.56|26782.56|26782.56|26782.56|26782.56|26782.56|26782.56|26782.56|0
1655718210000|2022-06-20 09:43:30|26779.03|26779.03|26775.51|26775.51|26779.03|26779.03|26775.51|26775.51|0
1655718240000|2022-06-20 09:44:00|26782.56|26782.56|26782.56|26782.56|26782.56|26782.56|26782.56|26782.56|0
1655718250000|2022-06-20 09:44:10|26775.51|26775.51|26775.2|26775.2|26775.51|26775.51|26775.2|26775.2|0
1655718260000|2022-06-20 09:44:20|26771.67|26771.67|26775.2|26775.2|26775.2|26775.2|26771.67|26771.67|0
1655718280000|2022-06-20 09:44:40|26771.67|26771.67|26771.67|26771.67|26771.67|26771.67|26771.67|26771.67|0
1655718300000|2022-06-20 09:45:00|26768.14|26768.14|26767.72|26767.72|26768.14|26768.14|26767.72|26767.72|0
1655718330000|2022-06-20 09:45:30|26771.25|26771.25|26771.25|26771.25|26771.25|26771.25|26771.25|26771.25|0
1655718350000|2022-06-20 09:45:50|26770.94|26770.94|26774.47|26774.47|26774.47|26774.47|26770.94|26770.94|0
1655718360000|2022-06-20 09:46:00|26770.94|26770.94|26767.42|26767.42|26770.94|26770.94|26767.42|26767.42|0
1655718370000|2022-06-20 09:46:10|26770.94|26770.94|26771.25|26771.25|26771.25|26771.25|26770.94|26770.94|0
1655718400000|2022-06-20 09:46:40|26770.94|26770.94|26771.56|26771.56|26771.56|26771.56|26770.94|26770.94|0
1655718410000|2022-06-20 09:46:50|26771.87|26771.87|26782.45|26782.45|26782.45|26782.45|26771.87|26771.87|0
1655718430000|2022-06-20 09:47:10|26789.51|26789.51|26789.51|26789.51|26789.51|26789.51|26789.51|26789.51|0
1655718440000|2022-06-20 09:47:20|26789.82|26789.82|26789.82|26789.82|26789.82|26789.82|26789.82|26789.82|0
1655718480000|2022-06-20 09:48:00|26782.76|26782.76|26775.7|26775.7|26782.76|26782.76|26775.7|26775.7|0
1655718520000|2022-06-20 09:48:40|26779.23|26779.23|26779.23|26779.23|26779.23|26779.23|26779.23|26779.23|0
1655718540000|2022-06-20 09:49:00|26782.76|26782.76|26782.76|26782.76|26782.76|26782.76|26782.76|26782.76|0
1655718550000|2022-06-20 09:49:10|26775.7|26775.7|26779.23|26779.23|26779.23|26779.23|26775.7|26775.7|0
1655718580000|2022-06-20 09:49:40|26778.92|26778.92|26778.92|26778.92|26778.92|26778.92|26778.92|26778.92|0
1655718600000|2022-06-20 09:50:00|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|0
1655718610000|2022-06-20 09:50:10|26777.59|26777.59|26777.28|26777.28|26777.59|26777.59|26777.28|26777.28|0
1655718630000|2022-06-20 09:50:30|26770.22|26770.22|26766.69|26766.69|26770.22|26770.22|26766.69|26766.69|0
1655718680000|2022-06-20 09:51:20|26770.22|26770.22|26777.28|26777.28|26777.28|26777.28|26770.22|26770.22|0
1655718690000|2022-06-20 09:51:30|26784.34|26784.34|26777.28|26777.28|26784.34|26784.34|26777.28|26777.28|0
1655718720000|2022-06-20 09:52:00|26780.81|26780.81|26780.81|26780.81|26780.81|26780.81|26780.81|26780.81|0
1655718730000|2022-06-20 09:52:10|26780.93|26780.93|26780.93|26780.93|26780.93|26780.93|26780.93|26780.93|0
1655718740000|2022-06-20 09:52:20|26784.46|26784.46|26784.46|26784.46|26784.46|26784.46|26784.46|26784.46|0
1655718870000|2022-06-20 09:54:30|26787.99|26787.99|26787.99|26787.99|26787.99|26787.99|26787.99|26787.99|0
1655718910000|2022-06-20 09:55:10|26788.41|26788.41|26791.94|26791.94|26791.94|26791.94|26788.41|26788.41|0
1655718950000|2022-06-20 09:55:50|26792.43|26792.43|26792.43|26792.43|26792.43|26792.43|26792.43|26792.43|0
1655718980000|2022-06-20 09:56:20|26785.37|26785.37|26781.84|26781.84|26785.37|26785.37|26781.84|26781.84|0
1655718990000|2022-06-20 09:56:30|26785.37|26785.37|26785.37|26785.37|26785.37|26785.37|26785.37|26785.37|0
1655719000000|2022-06-20 09:56:40|26792.43|26792.43|26785.37|26785.37|26792.43|26792.43|26785.37|26785.37|0
1655719030000|2022-06-20 09:57:10|26784.76|26784.76|26784.76|26784.76|26784.76|26784.76|26784.76|26784.76|0
1655719070000|2022-06-20 09:57:50|26785.06|26785.06|26785.06|26785.06|26785.06|26785.06|26785.06|26785.06|0
1655719080000|2022-06-20 09:58:00|26788.59|26788.59|26792.12|26792.12|26792.12|26792.12|26781.53|26781.53|0
1655719120000|2022-06-20 09:58:40|26785.06|26785.06|26781.53|26781.53|26785.06|26785.06|26781.53|26781.53|0
1655719130000|2022-06-20 09:58:50|26785.06|26785.06|26785.06|26785.06|26785.06|26785.06|26785.06|26785.06|0
1655719190000|2022-06-20 09:59:50|26788.59|26788.59|26782.15|26782.15|26789.21|26789.21|26782.15|26782.15|0
1655719200000|2022-06-20 10:00:00|26790.04|26790.04|26790.35|26790.35|26790.35|26790.35|26790.04|26790.04|0
1655719210000|2022-06-20 10:00:10|26800.94|26800.94|26793.88|26793.88|26800.94|26800.94|26793.88|26793.88|0
1655719230000|2022-06-20 10:00:30|26793.57|26793.57|26797.1|26797.1|26797.1|26797.1|26793.57|26793.57|0
1655719240000|2022-06-20 10:00:40|26797.52|26797.52|26797.52|26797.52|26797.52|26797.52|26797.52|26797.52|0
1655719260000|2022-06-20 10:01:00|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|0
1655719270000|2022-06-20 10:01:10|26804.58|26804.58|26804.58|26804.58|26804.58|26804.58|26804.58|26804.58|0
1655719300000|2022-06-20 10:01:40|26797.52|26797.52|26797.52|26797.52|26801.05|26801.05|26790.46|26790.46|0
1655719380000|2022-06-20 10:03:00|26797.21|26797.21|26797.21|26797.21|26797.21|26797.21|26797.21|26797.21|0
1655719410000|2022-06-20 10:03:30|26793.68|26793.68|26786.62|26786.62|26793.68|26793.68|26786.62|26786.62|0
1655719420000|2022-06-20 10:03:40|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|0
1655719430000|2022-06-20 10:03:50|26797.21|26797.21|26797.21|26797.21|26797.21|26797.21|26797.21|26797.21|0
1655719440000|2022-06-20 10:04:00|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|0
1655719450000|2022-06-20 10:04:10|26804.27|26804.27|26804.27|26804.27|26804.27|26804.27|26804.27|26804.27|0
1655719480000|2022-06-20 10:04:40|26807.8|26807.8|26807.8|26807.8|26807.8|26807.8|26807.8|26807.8|0
1655719500000|2022-06-20 10:05:00|26804.27|26804.27|26804.27|26804.27|26804.27|26804.27|26804.27|26804.27|0
1655719520000|2022-06-20 10:05:20|26811.33|26811.33|26811.33|26811.33|26811.33|26811.33|26811.33|26811.33|0
1655719570000|2022-06-20 10:06:10|26814.86|26814.86|26814.86|26814.86|26814.86|26814.86|26814.86|26814.86|0
1655719580000|2022-06-20 10:06:20|26811.33|26811.33|26811.33|26811.33|26811.33|26811.33|26811.33|26811.33|0
1655719590000|2022-06-20 10:06:30|26811.02|26811.02|26811.02|26811.02|26811.02|26811.02|26811.02|26811.02|0
1655719610000|2022-06-20 10:06:50|26818.08|26818.08|26828.67|26828.67|26828.67|26828.67|26818.08|26818.08|0
1655719630000|2022-06-20 10:07:10|26835.72|26835.72|26832.2|26832.2|26835.72|26835.72|26832.2|26832.2|0
1655719660000|2022-06-20 10:07:40|26832.69|26832.69|26832.44|26832.44|26832.69|26832.69|26832.44|26832.44|0
1655719680000|2022-06-20 10:08:00|26828.91|26828.91|26825.38|26825.38|26828.91|26828.91|26825.38|26825.38|0
1655719700000|2022-06-20 10:08:20|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|26818.32|0
1655719720000|2022-06-20 10:08:40|26817.4|26817.4|26817.4|26817.4|26817.4|26817.4|26817.4|26817.4|0
1655719740000|2022-06-20 10:09:00|26818.02|26818.02|26818.02|26818.02|26818.02|26818.02|26818.02|26818.02|0
1655719800000|2022-06-20 10:10:00|26818.63|26818.63|26819.55|26819.55|26819.55|26819.55|26816.02|26816.02|0
1655719810000|2022-06-20 10:10:10|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|26816.02|0
1655719860000|2022-06-20 10:11:00|26823.08|26823.08|26826.61|26826.61|26826.61|26826.61|26823.08|26823.08|0
1655719870000|2022-06-20 10:11:10|26823.08|26823.08|26823.08|26823.08|26823.08|26823.08|26816.02|26816.02|0
1655719920000|2022-06-20 10:12:00|26822.77|26822.77|26818.02|26818.02|26822.77|26822.77|26818.02|26818.02|0
1655719990000|2022-06-20 10:13:10|26803.9|26803.9|26800.37|26800.37|26803.9|26803.9|26800.37|26800.37|0
1655720000000|2022-06-20 10:13:20|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|0
1655720020000|2022-06-20 10:13:40|26800.37|26800.37|26800.37|26800.37|26800.37|26800.37|26800.37|26800.37|0
1655720040000|2022-06-20 10:14:00|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|0
1655720050000|2022-06-20 10:14:10|26804.74|26804.74|26808.88|26808.88|26808.88|26808.88|26804.74|26804.74|0
1655720060000|2022-06-20 10:14:20|26812.41|26812.41|26812.41|26812.41|26812.41|26812.41|26812.41|26812.41|0
1655720090000|2022-06-20 10:14:50|26808.88|26808.88|26808.88|26808.88|26808.88|26808.88|26808.88|26808.88|0
1655720100000|2022-06-20 10:15:00|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|26808.27|0
1655720110000|2022-06-20 10:15:10|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|26801.21|0
1655720120000|2022-06-20 10:15:20|26800.9|26800.9|26800.9|26800.9|26800.9|26800.9|26800.9|26800.9|0
1655720130000|2022-06-20 10:15:30|26801.74|26801.74|26800.9|26800.9|26801.74|26801.74|26800.9|26800.9|0
1655720150000|2022-06-20 10:15:50|26797.37|26797.37|26793.42|26793.42|26800.48|26800.48|26793.42|26793.42|0
1655720160000|2022-06-20 10:16:00|26793.12|26793.12|26793.42|26793.42|26793.42|26793.42|26793.12|26793.12|0
1655720170000|2022-06-20 10:16:10|26789.89|26789.89|26793.42|26793.42|26793.42|26793.42|26789.89|26789.89|0
1655720190000|2022-06-20 10:16:30|26796.95|26796.95|26796.95|26796.95|26796.95|26796.95|26796.95|26796.95|0
1655720240000|2022-06-20 10:17:20|26793.42|26793.42|26786.37|26786.37|26793.42|26793.42|26786.37|26786.37|0
1655720250000|2022-06-20 10:17:30|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|0
1655720270000|2022-06-20 10:17:50|26782.84|26782.84|26782.84|26782.84|26782.84|26782.84|26782.84|26782.84|0
1655720290000|2022-06-20 10:18:10|26781.92|26781.92|26782.53|26782.53|26782.53|26782.53|26781.92|26781.92|0
1655720300000|2022-06-20 10:18:20|26781.3|26781.3|26781.3|26781.3|26781.3|26781.3|26781.3|26781.3|0
1655720330000|2022-06-20 10:18:50|26784.83|26784.83|26798.95|26798.95|26798.95|26798.95|26784.83|26784.83|0
1655720380000|2022-06-20 10:19:40|26802.48|26802.48|26802.48|26802.48|26802.48|26802.48|26802.48|26802.48|0
1655720430000|2022-06-20 10:20:30|26798.95|26798.95|26798.95|26798.95|26798.95|26798.95|26798.95|26798.95|0
1655720500000|2022-06-20 10:21:40|26795.42|26795.42|26781.3|26781.3|26795.42|26795.42|26781.3|26781.3|0
1655720510000|2022-06-20 10:21:50|26788.36|26788.36|26791.89|26791.89|26791.89|26791.89|26788.36|26788.36|0
1655720540000|2022-06-20 10:22:20|26795.42|26795.42|26798.95|26798.95|26798.95|26798.95|26795.42|26795.42|0
1655720570000|2022-06-20 10:22:50|26788.36|26788.36|26788.36|26788.36|26788.36|26788.36|26788.36|26788.36|0
1655720590000|2022-06-20 10:23:10|26791.89|26791.89|26791.89|26791.89|26791.89|26791.89|26791.89|26791.89|0
1655720630000|2022-06-20 10:23:50|26784.83|26784.83|26784.83|26784.83|26784.83|26784.83|26784.83|26784.83|0
1655720680000|2022-06-20 10:24:40|26784.52|26784.52|26776.24|26776.24|26784.52|26784.52|26772.71|26772.71|0
1655720690000|2022-06-20 10:24:50|26779.77|26779.77|26779.77|26779.77|26779.77|26779.77|26779.77|26779.77|0
1655720700000|2022-06-20 10:25:00|26793.88|26793.88|26793.88|26793.88|26793.88|26793.88|26793.88|26793.88|0
1655720790000|2022-06-20 10:26:30|26783.3|26783.3|26783.91|26783.91|26783.91|26783.91|26783.3|26783.3|0
1655720820000|2022-06-20 10:27:00|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|26790.97|0
1655720840000|2022-06-20 10:27:20|26790.05|26790.05|26790.05|26790.05|26790.05|26790.05|26790.05|26790.05|0
1655720860000|2022-06-20 10:27:40|26789.44|26789.44|26789.44|26789.44|26789.44|26789.44|26789.44|26789.44|0
1655720870000|2022-06-20 10:27:50|26785.91|26785.91|26785.91|26785.91|26785.91|26785.91|26785.91|26785.91|0
1655720910000|2022-06-20 10:28:30|26789.44|26789.44|26797.41|26797.41|26797.41|26797.41|26789.44|26789.44|0
1655720980000|2022-06-20 10:29:40|26800.94|26800.94|26800.94|26800.94|26800.94|26800.94|26800.94|26800.94|0
1655720990000|2022-06-20 10:29:50|26801.25|26801.25|26801.25|26801.25|26801.25|26801.25|26801.25|26801.25|0
1655721010000|2022-06-20 10:30:10|26808.31|26808.31|26808.31|26808.31|26808.31|26808.31|26808.31|26808.31|0
1655721090000|2022-06-20 10:31:30|26811.84|26811.84|26811.84|26811.84|26811.84|26811.84|26811.84|26811.84|0
1655721110000|2022-06-20 10:31:50|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|0
1655721130000|2022-06-20 10:32:10|26814.75|26814.75|26814.75|26814.75|26814.75|26814.75|26814.75|26814.75|0
1655721170000|2022-06-20 10:32:50|26811.22|26811.22|26811.84|26811.84|26811.84|26811.84|26811.22|26811.22|0
1655721210000|2022-06-20 10:33:30|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|26811.53|0
1655721230000|2022-06-20 10:33:50|26812.14|26812.14|26812.14|26812.14|26812.14|26812.14|26812.14|26812.14|0
1655721240000|2022-06-20 10:34:00|26812.45|26812.45|26812.14|26812.14|26812.45|26812.45|26812.14|26812.14|0
1655721250000|2022-06-20 10:34:10|26815.67|26815.67|26815.67|26815.67|26815.67|26815.67|26815.67|26815.67|0
1655721300000|2022-06-20 10:35:00|26816.09|26816.09|26823.65|26823.65|26823.65|26823.65|26816.09|26816.09|0
1655721320000|2022-06-20 10:35:20|26820.12|26820.12|26813.07|26813.07|26823.65|26823.65|26809.54|26809.54|0
1655721350000|2022-06-20 10:35:50|26813.37|26813.37|26813.37|26813.37|26813.37|26813.37|26813.37|26813.37|0
1655721420000|2022-06-20 10:37:00|26820.43|26820.43|26823.96|26823.96|26823.96|26823.96|26820.43|26820.43|0
1655721480000|2022-06-20 10:38:00|26820.43|26820.43|26823.96|26823.96|26823.96|26823.96|26816.9|26816.9|0
1655721520000|2022-06-20 10:38:40|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|26831.02|0
1655721590000|2022-06-20 10:39:50|26834.55|26834.55|26834.55|26834.55|26834.55|26834.55|26834.55|26834.55|0
1655721620000|2022-06-20 10:40:20|26838.08|26838.08|26838.08|26838.08|26838.08|26838.08|26838.08|26838.08|0
1655721630000|2022-06-20 10:40:30|26841.61|26841.61|26848.66|26848.66|26848.66|26848.66|26841.61|26841.61|0
1655721650000|2022-06-20 10:40:50|26848.36|26848.36|26848.36|26848.36|26848.36|26848.36|26848.36|26848.36|0
1655721700000|2022-06-20 10:41:40|26851.89|26851.89|26851.89|26851.89|26851.89|26851.89|26851.89|26851.89|0
1655721720000|2022-06-20 10:42:00|26855.42|26855.42|26858.94|26858.94|26858.94|26858.94|26855.42|26855.42|0
1655721730000|2022-06-20 10:42:10|26862.47|26862.47|26859.25|26859.25|26862.78|26862.78|26859.25|26859.25|0
1655721760000|2022-06-20 10:42:40|26862.17|26862.17|26862.17|26862.17|26862.17|26862.17|26862.17|26862.17|0
1655721770000|2022-06-20 10:42:50|26863|26863|26863|26863|26863|26863|26863|26863|0
1655721780000|2022-06-20 10:43:00|26859.47|26859.47|26855.94|26855.94|26859.47|26859.47|26855.94|26855.94|0
1655721790000|2022-06-20 10:43:10|26852.41|26852.41|26852.41|26852.41|26852.41|26852.41|26852.41|26852.41|0
1655721800000|2022-06-20 10:43:20|26852.11|26852.11|26852.11|26852.11|26852.11|26852.11|26852.11|26852.11|0
1655721810000|2022-06-20 10:43:30|26851.19|26851.19|26851.19|26851.19|26851.19|26851.19|26851.19|26851.19|0
1655721830000|2022-06-20 10:43:50|26850.77|26850.77|26850.77|26850.77|26850.77|26850.77|26850.77|26850.77|0
1655721840000|2022-06-20 10:44:00|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|0
1655721870000|2022-06-20 10:44:30|26822.54|26822.54|26822.54|26822.54|26822.54|26822.54|26822.54|26822.54|0
1655721880000|2022-06-20 10:44:40|26826.07|26826.07|26836.65|26836.65|26836.65|26836.65|26826.07|26826.07|0
1655721890000|2022-06-20 10:44:50|26836.24|26836.24|26836.24|26836.24|26836.24|26836.24|26836.24|26836.24|0
1655721930000|2022-06-20 10:45:30|26832.71|26832.71|26832.71|26832.71|26832.71|26832.71|26832.71|26832.71|0
1655721940000|2022-06-20 10:45:40|26825.65|26825.65|26815.06|26815.06|26825.65|26825.65|26815.06|26815.06|0
1655721960000|2022-06-20 10:46:00|26825.65|26825.65|26839.76|26839.76|26839.76|26839.76|26825.65|26825.65|0
1655721970000|2022-06-20 10:46:10|26843.29|26843.29|26843.29|26843.29|26843.29|26843.29|26843.29|26843.29|0
1655721990000|2022-06-20 10:46:30|26846.82|26846.82|26847.44|26847.44|26847.44|26847.44|26846.82|26846.82|0
1655722070000|2022-06-20 10:47:50|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|0
1655722120000|2022-06-20 10:48:40|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|0
1655722130000|2022-06-20 10:48:50|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|0
1655722160000|2022-06-20 10:49:20|26851.27|26851.27|26851.27|26851.27|26851.27|26851.27|26851.27|26851.27|0
1655722180000|2022-06-20 10:49:40|26854.8|26854.8|26854.8|26854.8|26854.8|26854.8|26854.8|26854.8|0
1655722190000|2022-06-20 10:49:50|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|0
1655722230000|2022-06-20 10:50:30|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|26837.16|26837.16|0
1655722260000|2022-06-20 10:51:00|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|0
1655722280000|2022-06-20 10:51:20|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|26844.21|0
1655722290000|2022-06-20 10:51:30|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|26847.74|0
1655722410000|2022-06-20 10:53:30|26854.8|26854.8|26854.8|26854.8|26854.8|26854.8|26854.8|26854.8|0
1655722440000|2022-06-20 10:54:00|26858.33|26858.33|26858.33|26858.33|26858.33|26858.33|26858.33|26858.33|0
1655722450000|2022-06-20 10:54:10|26859.17|26859.17|26858.75|26858.75|26859.17|26859.17|26858.75|26858.75|0
1655722470000|2022-06-20 10:54:30|26855.22|26855.22|26858.75|26858.75|26858.75|26858.75|26851.69|26851.69|0
1655722530000|2022-06-20 10:55:30|26862.28|26862.28|26865.81|26865.81|26865.81|26865.81|26862.28|26862.28|0
1655722550000|2022-06-20 10:55:50|26876.39|26876.39|26872.87|26872.87|26876.39|26876.39|26872.87|26872.87|0
1655722560000|2022-06-20 10:56:00|26869.34|26869.34|26869.34|26869.34|26869.34|26869.34|26869.34|26869.34|0
1655722580000|2022-06-20 10:56:20|26865.19|26865.19|26861.66|26861.66|26865.19|26865.19|26861.66|26861.66|0
1655722590000|2022-06-20 10:56:30|26860.74|26860.74|26853.68|26853.68|26860.74|26860.74|26853.68|26853.68|0
1655722610000|2022-06-20 10:56:50|26853.27|26853.27|26853.27|26853.27|26853.27|26853.27|26853.27|26853.27|0
1655722620000|2022-06-20 10:57:00|26852.65|26852.65|26852.65|26852.65|26852.65|26852.65|26852.65|26852.65|0
1655722630000|2022-06-20 10:57:10|26842.07|26842.07|26841.65|26841.65|26842.07|26842.07|26841.65|26841.65|0
1655722660000|2022-06-20 10:57:40|26831.06|26831.06|26831.06|26831.06|26831.06|26831.06|26831.06|26831.06|0
1655722670000|2022-06-20 10:57:50|26824|26824|26824|26824|26824|26824|26824|26824|0
1655722690000|2022-06-20 10:58:10|26823.59|26823.59|26823.59|26823.59|26823.59|26823.59|26823.59|26823.59|0
1655722720000|2022-06-20 10:58:40|26823.17|26823.17|26823.17|26823.17|26823.17|26823.17|26823.17|26823.17|0
1655722730000|2022-06-20 10:58:50|26823.54|26823.54|26819.88|26819.88|26823.54|26823.54|26819.88|26819.88|0
1655722770000|2022-06-20 10:59:30|26820.72|26820.72|26813.24|26813.24|26820.72|26820.72|26813.24|26813.24|0
1655722780000|2022-06-20 10:59:40|26806.19|26806.19|26806.19|26806.19|26806.19|26806.19|26806.19|26806.19|0
1655722810000|2022-06-20 11:00:10|26809.71|26809.71|26830.89|26830.89|26830.89|26830.89|26809.71|26809.71|0
1655722860000|2022-06-20 11:01:00|26831.2|26831.2|26831.2|26831.2|26831.2|26831.2|26831.2|26831.2|0
1655722890000|2022-06-20 11:01:30|26831.5|26831.5|26831.5|26831.5|26831.5|26831.5|26831.5|26831.5|0
1655722920000|2022-06-20 11:02:00|26835.03|26835.03|26835.03|26835.03|26835.03|26835.03|26835.03|26835.03|0
1655722940000|2022-06-20 11:02:20|26835.45|26835.45|26835.45|26835.45|26835.45|26835.45|26835.45|26835.45|0
1655722990000|2022-06-20 11:03:10|26831.92|26831.92|26831.5|26831.5|26831.92|26831.92|26831.5|26831.5|0
1655723000000|2022-06-20 11:03:20|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|0
1655723010000|2022-06-20 11:03:30|26834.91|26834.91|26834.91|26834.91|26834.91|26834.91|26834.91|26834.91|0
1655723060000|2022-06-20 11:04:20|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|0
1655723070000|2022-06-20 11:04:30|26827.85|26827.85|26827.85|26827.85|26827.85|26827.85|26827.85|26827.85|0
1655723080000|2022-06-20 11:04:40|26824.32|26824.32|26824.32|26824.32|26824.32|26824.32|26824.32|26824.32|0
1655723090000|2022-06-20 11:04:50|26823.71|26823.71|26823.09|26823.09|26823.71|26823.71|26823.09|26823.09|0
1655723140000|2022-06-20 11:05:40|26822.17|26822.17|26811.59|26811.59|26822.17|26822.17|26811.59|26811.59|0
1655723190000|2022-06-20 11:06:30|26801|26801|26801|26801|26801|26801|26801|26801|0
1655723200000|2022-06-20 11:06:40|26804.53|26804.53|26804.53|26804.53|26804.53|26804.53|26804.53|26804.53|0
1655723210000|2022-06-20 11:06:50|26808.06|26808.06|26808.67|26808.67|26808.67|26808.67|26808.06|26808.06|0
1655723230000|2022-06-20 11:07:10|26815.73|26815.73|26819.26|26819.26|26819.26|26819.26|26815.73|26815.73|0
1655723270000|2022-06-20 11:07:50|26826.32|26826.32|26826.32|26826.32|26826.32|26826.32|26826.32|26826.32|0
1655723300000|2022-06-20 11:08:20|26833.38|26833.38|26826.32|26826.32|26833.38|26833.38|26826.32|26826.32|0
1655723380000|2022-06-20 11:09:40|26827.54|26827.54|26828.46|26828.46|26828.46|26828.46|26827.54|26827.54|0
1655723390000|2022-06-20 11:09:50|26828.77|26828.77|26825.24|26825.24|26828.77|26828.77|26825.24|26825.24|0
1655723400000|2022-06-20 11:10:00|26828.77|26828.77|26836.14|26836.14|26836.14|26836.14|26828.77|26828.77|0
1655723410000|2022-06-20 11:10:10|26836.44|26836.44|26836.44|26836.44|26836.44|26836.44|26836.44|26836.44|0
1655723420000|2022-06-20 11:10:20|26836.75|26836.75|26836.75|26836.75|26836.75|26836.75|26836.75|26836.75|0
1655723430000|2022-06-20 11:10:30|26837.17|26837.17|26840.7|26840.7|26840.7|26840.7|26837.17|26837.17|0
1655723440000|2022-06-20 11:10:40|26841.11|26841.11|26847.76|26847.76|26848.17|26848.17|26841.11|26841.11|0
1655723470000|2022-06-20 11:11:10|26837.17|26837.17|26837.17|26837.17|26837.17|26837.17|26837.17|26837.17|0
1655723500000|2022-06-20 11:11:40|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|26840.7|0
1655723590000|2022-06-20 11:13:10|26841|26841|26841|26841|26841|26841|26841|26841|0
1655723620000|2022-06-20 11:13:40|26844.53|26844.53|26841|26841|26844.53|26844.53|26841|26841|0
1655723640000|2022-06-20 11:14:00|26833.95|26833.95|26827.11|26827.11|26833.95|26833.95|26826.89|26826.89|0
1655723650000|2022-06-20 11:14:10|26826.8|26826.8|26822.97|26822.97|26826.8|26826.8|26822.97|26822.97|0
1655723660000|2022-06-20 11:14:20|26823.58|26823.58|26826.27|26826.27|26827.11|26827.11|26823.58|26823.58|0
1655723670000|2022-06-20 11:14:30|26826.58|26826.58|26830.11|26830.11|26830.11|26830.11|26826.58|26826.58|0
1655723680000|2022-06-20 11:14:40|26829.69|26829.69|26830|26830|26830|26830|26829.69|26829.69|0
1655723690000|2022-06-20 11:14:50|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|0
1655723710000|2022-06-20 11:15:10|26829.39|26829.39|26829.08|26829.08|26829.39|26829.39|26829.08|26829.08|0
1655723750000|2022-06-20 11:15:50|26836.14|26836.14|26836.14|26836.14|26836.14|26836.14|26836.14|26836.14|0
1655723760000|2022-06-20 11:16:00|26835.22|26835.22|26835.22|26835.22|26835.22|26835.22|26835.22|26835.22|0
1655723800000|2022-06-20 11:16:40|26838.75|26838.75|26838.75|26838.75|26842.27|26842.27|26838.75|26838.75|0
1655723820000|2022-06-20 11:17:00|26835.22|26835.22|26835.22|26835.22|26835.22|26835.22|26835.22|26835.22|0
1655723870000|2022-06-20 11:17:50|26838.75|26838.75|26835.22|26835.22|26838.75|26838.75|26835.22|26835.22|0
1655723880000|2022-06-20 11:18:00|26821.1|26821.1|26814.04|26814.04|26821.1|26821.1|26814.04|26814.04|0
1655723890000|2022-06-20 11:18:10|26817.57|26817.57|26817.57|26817.57|26817.57|26817.57|26817.57|26817.57|0
1655723910000|2022-06-20 11:18:30|26814.04|26814.04|26814.04|26814.04|26814.04|26814.04|26814.04|26814.04|0
1655723920000|2022-06-20 11:18:40|26810.51|26810.51|26803.45|26803.45|26810.51|26810.51|26803.45|26803.45|0
1655723980000|2022-06-20 11:19:40|26806.98|26806.98|26806.98|26806.98|26806.98|26806.98|26806.98|26806.98|0
1655724000000|2022-06-20 11:20:00|26806.68|26806.68|26806.68|26806.68|26806.68|26806.68|26806.68|26806.68|0
1655724010000|2022-06-20 11:20:10|26806.06|26806.06|26806.06|26806.06|26806.06|26806.06|26806.06|26806.06|0
1655724020000|2022-06-20 11:20:20|26809.59|26809.59|26799.31|26799.31|26809.9|26809.9|26799.31|26799.31|0
1655724030000|2022-06-20 11:20:30|26798.89|26798.89|26798.89|26798.89|26798.89|26798.89|26798.89|26798.89|0
1655724040000|2022-06-20 11:20:40|26798.48|26798.48|26786.35|26786.35|26798.48|26798.48|26786.35|26786.35|0
1655724050000|2022-06-20 11:20:50|26786.66|26786.66|26786.66|26786.66|26786.66|26786.66|26786.66|26786.66|0
1655724060000|2022-06-20 11:21:00|26786.97|26786.97|26786.97|26786.97|26786.97|26786.97|26786.97|26786.97|0
1655724070000|2022-06-20 11:21:10|26787.58|26787.58|26787.58|26787.58|26787.58|26787.58|26787.58|26787.58|0
1655724090000|2022-06-20 11:21:30|26787.89|26787.89|26787.89|26787.89|26787.89|26787.89|26787.58|26787.58|0
1655724100000|2022-06-20 11:21:40|26787.58|26787.58|26787.27|26787.27|26787.58|26787.58|26786.97|26786.97|0
1655724110000|2022-06-20 11:21:50|26787.58|26787.58|26787.58|26787.58|26787.58|26787.58|26787.58|26787.58|0
1655724120000|2022-06-20 11:22:00|26780.52|26780.52|26791.11|26791.11|26791.72|26791.72|26780.52|26780.52|0
1655724130000|2022-06-20 11:22:10|26791.42|26791.42|26792.03|26792.03|26792.03|26792.03|26791.42|26791.42|0
1655724150000|2022-06-20 11:22:30|26791.42|26791.42|26792.34|26792.34|26792.34|26792.34|26791.42|26791.42|0
1655724170000|2022-06-20 11:22:50|26799.4|26799.4|26804.07|26804.07|26804.07|26804.07|26799.4|26799.4|0
1655724180000|2022-06-20 11:23:00|26804.37|26804.37|26804.37|26804.37|26804.37|26804.37|26804.37|26804.37|0
1655724190000|2022-06-20 11:23:10|26800.84|26800.84|26783.2|26783.2|26800.84|26800.84|26783.2|26783.2|0
1655724200000|2022-06-20 11:23:20|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|0
1655724210000|2022-06-20 11:23:30|26779.67|26779.67|26779.67|26779.67|26779.67|26779.67|26779.67|26779.67|0
1655724230000|2022-06-20 11:23:50|26779.25|26779.25|26779.25|26779.25|26779.25|26779.25|26779.25|26779.25|0
1655724250000|2022-06-20 11:24:10|26786.31|26786.31|26786|26786|26786.31|26786.31|26786|26786|0
1655724280000|2022-06-20 11:24:40|26793.06|26793.06|26793.06|26793.06|26793.06|26793.06|26793.06|26793.06|0
1655724340000|2022-06-20 11:25:40|26789.53|26789.53|26789.53|26789.53|26789.53|26789.53|26789.53|26789.53|0
1655724370000|2022-06-20 11:26:10|26793.06|26793.06|26796.59|26796.59|26796.59|26796.59|26793.06|26793.06|0
1655724380000|2022-06-20 11:26:20|26803.65|26803.65|26800.12|26800.12|26803.65|26803.65|26800.12|26800.12|0
1655724420000|2022-06-20 11:27:00|26810.71|26810.71|26804.02|26804.02|26814.61|26814.61|26804.02|26804.02|0
1655724460000|2022-06-20 11:27:40|26800.49|26800.49|26796.96|26796.96|26800.49|26800.49|26796.96|26796.96|0
1655724480000|2022-06-20 11:28:00|26800.49|26800.49|26796.96|26796.96|26800.49|26800.49|26796.96|26796.96|0
1655724490000|2022-06-20 11:28:10|26797.57|26797.57|26796.96|26796.96|26798.19|26798.19|26796.96|26796.96|0
1655724500000|2022-06-20 11:28:20|26804.02|26804.02|26793.43|26793.43|26804.02|26804.02|26793.43|26793.43|0
1655724510000|2022-06-20 11:28:30|26789.9|26789.9|26789.29|26789.29|26789.9|26789.9|26789.29|26789.29|0
1655724540000|2022-06-20 11:29:00|26788.37|26788.37|26788.37|26788.37|26788.37|26788.37|26788.37|26788.37|0
1655724550000|2022-06-20 11:29:10|26788.98|26788.98|26785.45|26785.45|26788.98|26788.98|26778.39|26778.39|0
1655724560000|2022-06-20 11:29:20|26785.03|26785.03|26784.42|26784.42|26785.03|26785.03|26784.42|26784.42|0
1655724610000|2022-06-20 11:30:10|26784.11|26784.11|26783.81|26783.81|26784.11|26784.11|26783.81|26783.81|0
1655724630000|2022-06-20 11:30:30|26776.75|26776.75|26776.75|26776.75|26776.75|26776.75|26776.75|26776.75|0
1655724660000|2022-06-20 11:31:00|26776.87|26776.87|26776.75|26776.75|26776.87|26776.87|26776.75|26776.75|0
1655724670000|2022-06-20 11:31:10|26769.69|26769.69|26769.44|26769.44|26769.69|26769.69|26769.44|26769.44|0
1655724680000|2022-06-20 11:31:20|26769.2|26769.2|26769.08|26769.08|26769.2|26769.2|26769.08|26769.08|0
1655724690000|2022-06-20 11:31:30|26772.6|26772.6|26772.6|26772.6|26772.6|26772.6|26772.6|26772.6|0
1655724700000|2022-06-20 11:31:40|26779.66|26779.66|26783.19|26783.19|26783.19|26783.19|26779.66|26779.66|0
1655724710000|2022-06-20 11:31:50|26786.72|26786.72|26790.25|26790.25|26790.25|26790.25|26786.72|26786.72|0
1655724720000|2022-06-20 11:32:00|26786.72|26786.72|26786.72|26786.72|26786.72|26786.72|26786.72|26786.72|0
1655724760000|2022-06-20 11:32:40|26779.66|26779.66|26765.85|26765.85|26779.66|26779.66|26765.55|26765.55|0
1655724770000|2022-06-20 11:32:50|26765.55|26765.55|26776.13|26776.13|26776.13|26776.13|26765.55|26765.55|0
1655724780000|2022-06-20 11:33:00|26772.6|26772.6|26772.6|26772.6|26772.6|26772.6|26772.6|26772.6|0
1655724790000|2022-06-20 11:33:10|26773.53|26773.53|26773.53|26773.53|26773.53|26773.53|26773.53|26773.53|0
1655724800000|2022-06-20 11:33:20|26774.14|26774.14|26778.28|26778.28|26778.28|26778.28|26774.14|26774.14|0
1655724810000|2022-06-20 11:33:30|26778.65|26778.65|26778.96|26778.96|26778.96|26778.96|26778.65|26778.65|0
1655724820000|2022-06-20 11:33:40|26775.43|26775.43|26775.43|26775.43|26775.43|26775.43|26775.43|26775.43|0
1655724830000|2022-06-20 11:33:50|26768.37|26768.37|26772.21|26772.21|26772.21|26772.21|26768.37|26768.37|0
1655724840000|2022-06-20 11:34:00|26775.74|26775.74|26776.04|26776.04|26776.29|26776.29|26775.43|26775.43|0
1655724850000|2022-06-20 11:34:10|26779.57|26779.57|26776.04|26776.04|26783.1|26783.1|26776.04|26776.04|0
1655724910000|2022-06-20 11:35:10|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|0
1655724930000|2022-06-20 11:35:30|26790.16|26790.16|26786.63|26786.63|26790.16|26790.16|26786.63|26786.63|0
1655724940000|2022-06-20 11:35:40|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|26779.57|0
1655724950000|2022-06-20 11:35:50|26776.04|26776.04|26776.04|26776.04|26776.04|26776.04|26776.04|26776.04|0
1655724980000|2022-06-20 11:36:20|26768.99|26768.99|26768.99|26768.99|26768.99|26768.99|26768.99|26768.99|0
1655725000000|2022-06-20 11:36:40|26776.04|26776.04|26776.04|26776.04|26776.04|26776.04|26776.04|26776.04|0
1655725010000|2022-06-20 11:36:50|26774.82|26774.82|26775.74|26775.74|26775.74|26775.74|26774.82|26774.82|0
1655725110000|2022-06-20 11:38:30|26786.32|26786.32|26789.85|26789.85|26789.85|26789.85|26786.32|26786.32|0
1655725120000|2022-06-20 11:38:40|26790.77|26790.77|26787.55|26787.55|26791.08|26791.08|26787.55|26787.55|0
1655725130000|2022-06-20 11:38:50|26787.86|26787.86|26784.64|26784.64|26788.17|26788.17|26784.64|26784.64|0
1655725160000|2022-06-20 11:39:20|26791.69|26791.69|26791.69|26791.69|26791.69|26791.69|26791.69|26791.69|0
1655725200000|2022-06-20 11:40:00|26788.17|26788.17|26787.86|26787.86|26788.17|26788.17|26787.55|26787.55|0
1655725210000|2022-06-20 11:40:10|26788.17|26788.17|26788.17|26788.17|26788.17|26788.17|26788.17|26788.17|0
1655725290000|2022-06-20 11:41:30|26784.64|26784.64|26781.11|26781.11|26784.64|26784.64|26781.11|26781.11|0
1655725340000|2022-06-20 11:42:20|26788.17|26788.17|26788.17|26788.17|26788.17|26788.17|26788.17|26788.17|0
1655725400000|2022-06-20 11:43:20|26789|26789|26789|26789|26789|26789|26789|26789|0
1655725420000|2022-06-20 11:43:40|26788.08|26788.08|26788.08|26788.08|26788.08|26788.08|26788.08|26788.08|0
1655725440000|2022-06-20 11:44:00|26788.5|26788.5|26788.08|26788.08|26788.5|26788.5|26788.08|26788.08|0
1655725470000|2022-06-20 11:44:30|26784.55|26784.55|26784.55|26784.55|26784.55|26784.55|26784.55|26784.55|0
1655725480000|2022-06-20 11:44:40|26781.02|26781.02|26781.02|26781.02|26781.02|26781.02|26781.02|26781.02|0
1655725500000|2022-06-20 11:45:00|26777.49|26777.49|26777.49|26777.49|26777.49|26777.49|26777.49|26777.49|0
1655725540000|2022-06-20 11:45:40|26776.57|26776.57|26776.57|26776.57|26776.57|26776.57|26776.57|26776.57|0
1655725550000|2022-06-20 11:45:50|26776.26|26776.26|26776.26|26776.26|26776.26|26776.26|26776.26|26776.26|0
1655725560000|2022-06-20 11:46:00|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|0
1655725570000|2022-06-20 11:46:10|26775.54|26775.54|26775.54|26775.54|26775.54|26775.54|26775.54|26775.54|0
1655725590000|2022-06-20 11:46:30|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|0
1655725630000|2022-06-20 11:47:10|26765.26|26765.26|26768.79|26768.79|26768.79|26768.79|26765.26|26765.26|0
1655725670000|2022-06-20 11:47:50|26768.67|26768.67|26768.67|26768.67|26768.67|26768.67|26768.67|26768.67|0
1655725740000|2022-06-20 11:49:00|26772.2|26772.2|26772.2|26772.2|26772.2|26772.2|26772.2|26772.2|0
1655725750000|2022-06-20 11:49:10|26772.61|26772.61|26772.2|26772.2|26772.61|26772.61|26772.2|26772.2|0
1655725780000|2022-06-20 11:49:40|26771.78|26771.78|26771.78|26771.78|26771.78|26771.78|26771.78|26771.78|0
1655725790000|2022-06-20 11:49:50|26768.25|26768.25|26768.25|26768.25|26768.25|26768.25|26768.25|26768.25|0
1655725800000|2022-06-20 11:50:00|26771.78|26771.78|26775.31|26775.31|26775.31|26775.31|26771.78|26771.78|0
1655725810000|2022-06-20 11:50:10|26778.84|26778.84|26778.84|26778.84|26778.84|26778.84|26778.84|26778.84|0
1655725840000|2022-06-20 11:50:40|26785.89|26785.89|26785.89|26785.89|26785.89|26785.89|26785.89|26785.89|0
1655725850000|2022-06-20 11:50:50|26778.84|26778.84|26778.84|26778.84|26778.84|26778.84|26778.84|26778.84|0
1655725920000|2022-06-20 11:52:00|26778.53|26778.53|26778.53|26778.53|26778.53|26778.53|26778.53|26778.53|0
1655725930000|2022-06-20 11:52:10|26782.06|26782.06|26789.12|26789.12|26789.12|26789.12|26775|26775|0
1655725940000|2022-06-20 11:52:20|26796.18|26796.18|26796.18|26796.18|26796.18|26796.18|26796.18|26796.18|0
1655725950000|2022-06-20 11:52:30|26806.76|26806.76|26817.35|26817.35|26817.35|26817.35|26806.76|26806.76|0
1655725960000|2022-06-20 11:52:40|26820.88|26820.88|26813.82|26813.82|26820.88|26820.88|26813.82|26813.82|0
1655725970000|2022-06-20 11:52:50|26817.35|26817.35|26820.88|26820.88|26820.88|26820.88|26817.35|26817.35|0
1655725980000|2022-06-20 11:53:00|26813.82|26813.82|26810.29|26810.29|26813.82|26813.82|26810.29|26810.29|0
1655725990000|2022-06-20 11:53:10|26806.76|26806.76|26806.76|26806.76|26806.76|26806.76|26806.76|26806.76|0
1655726010000|2022-06-20 11:53:30|26810.29|26810.29|26813.82|26813.82|26813.82|26813.82|26810.29|26810.29|0
1655726020000|2022-06-20 11:53:40|26827.94|26827.94|26831.47|26831.47|26831.47|26831.47|26827.94|26827.94|0
1655726030000|2022-06-20 11:53:50|26831.16|26831.16|26831.16|26831.16|26831.16|26831.16|26831.16|26831.16|0
1655726040000|2022-06-20 11:54:00|26824.1|26824.1|26806.46|26806.46|26824.1|26824.1|26806.46|26806.46|0
1655726050000|2022-06-20 11:54:10|26799.4|26799.4|26802.93|26802.93|26802.93|26802.93|26799.4|26799.4|0
1655726100000|2022-06-20 11:55:00|26799.4|26799.4|26799.4|26799.4|26799.4|26799.4|26799.4|26799.4|0
1655726110000|2022-06-20 11:55:10|26802.93|26802.93|26802.93|26802.93|26802.93|26802.93|26802.93|26802.93|0
1655726140000|2022-06-20 11:55:40|26803.34|26803.34|26803.34|26803.34|26803.34|26803.34|26803.34|26803.34|0
1655726150000|2022-06-20 11:55:50|26799.82|26799.82|26810.4|26810.4|26810.4|26810.4|26799.82|26799.82|0
1655726160000|2022-06-20 11:56:00|26817.46|26817.46|26817.46|26817.46|26817.46|26817.46|26817.46|26817.46|0
1655726170000|2022-06-20 11:56:10|26820.99|26820.99|26817.46|26817.46|26820.99|26820.99|26817.46|26817.46|0
1655726210000|2022-06-20 11:56:50|26820.99|26820.99|26820.99|26820.99|26820.99|26820.99|26820.99|26820.99|0
1655726240000|2022-06-20 11:57:20|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|26821.3|0
1655726260000|2022-06-20 11:57:40|26821.6|26821.6|26821.6|26821.6|26821.6|26821.6|26821.6|26821.6|0
1655726300000|2022-06-20 11:58:20|26811.02|26811.02|26810.6|26810.6|26811.02|26811.02|26810.6|26810.6|0
1655726350000|2022-06-20 11:59:10|26814.13|26814.13|26807.07|26807.07|26814.13|26814.13|26807.07|26807.07|0
1655726380000|2022-06-20 11:59:40|26796.48|26796.48|26800.01|26800.01|26800.01|26800.01|26796.48|26796.48|0
1655726400000|2022-06-20 12:00:00|26799.4|26799.4|26799.4|26799.4|26799.4|26799.4|26799.4|26799.4|0
1655726410000|2022-06-20 12:00:10|26809.99|26809.99|26806.46|26806.46|26809.99|26809.99|26806.46|26806.46|0
1655726440000|2022-06-20 12:00:40|26785.28|26785.28|26785.28|26785.28|26785.28|26785.28|26785.28|26785.28|0
1655726460000|2022-06-20 12:01:00|26774.69|26774.69|26774.69|26774.69|26774.69|26774.69|26774.69|26774.69|0
1655726480000|2022-06-20 12:01:20|26770.86|26770.86|26770.44|26770.44|26770.86|26770.86|26770.44|26770.44|0
1655726500000|2022-06-20 12:01:40|26770.13|26770.13|26769.83|26769.83|26770.13|26770.13|26769.83|26769.83|0
1655726510000|2022-06-20 12:01:50|26762.77|26762.77|26762.77|26762.77|26762.77|26762.77|26762.77|26762.77|0
1655726520000|2022-06-20 12:02:00|26769.83|26769.83|26769.83|26769.83|26769.83|26769.83|26769.83|26769.83|0
1655726530000|2022-06-20 12:02:10|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|0
1655726540000|2022-06-20 12:02:20|26768.49|26768.49|26768.49|26768.49|26768.49|26768.49|26768.49|26768.49|0
1655726550000|2022-06-20 12:02:30|26769.74|26769.74|26768.91|26768.91|26769.74|26769.74|26768.91|26768.91|0
1655726560000|2022-06-20 12:02:40|26761.85|26761.85|26758.19|26758.19|26761.85|26761.85|26758.19|26758.19|0
1655726580000|2022-06-20 12:03:00|26758.07|26758.07|26764.76|26764.76|26765.01|26765.01|26758.07|26758.07|0
1655726630000|2022-06-20 12:03:50|26761.23|26761.23|26761.23|26761.23|26761.23|26761.23|26761.23|26761.23|0
1655726640000|2022-06-20 12:04:00|26757.7|26757.7|26754.17|26754.17|26757.7|26757.7|26754.17|26754.17|0
1655726690000|2022-06-20 12:04:50|26757.7|26757.7|26757.7|26757.7|26757.7|26757.7|26757.7|26757.7|0
1655726710000|2022-06-20 12:05:10|26753.71|26753.71|26754.63|26754.63|26754.63|26754.63|26753.71|26753.71|0
1655726720000|2022-06-20 12:05:20|26753.41|26753.41|26754.02|26754.02|26754.02|26754.02|26753.41|26753.41|0
1655726750000|2022-06-20 12:05:50|26754.33|26754.33|26754.33|26754.33|26754.33|26754.33|26754.33|26754.33|0
1655726770000|2022-06-20 12:06:10|26754.94|26754.94|26754.94|26754.94|26754.94|26754.94|26754.94|26754.94|0
1655726790000|2022-06-20 12:06:30|26758.47|26758.47|26754.94|26754.94|26758.47|26758.47|26754.94|26754.94|0
1655726810000|2022-06-20 12:06:50|26754.63|26754.63|26754.63|26754.63|26754.63|26754.63|26754.63|26754.63|0
1655726820000|2022-06-20 12:07:00|26751.11|26751.11|26754.63|26754.63|26754.63|26754.63|26751.11|26751.11|0
1655726890000|2022-06-20 12:08:10|26753.41|26753.41|26753.41|26753.41|26753.41|26753.41|26753.41|26753.41|0
1655726900000|2022-06-20 12:08:20|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|0
1655726910000|2022-06-20 12:08:30|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|0
1655726920000|2022-06-20 12:08:40|26766.6|26766.6|26766.6|26766.6|26766.6|26766.6|26766.6|26766.6|0
1655726960000|2022-06-20 12:09:20|26767.22|26767.22|26767.22|26767.22|26767.22|26767.22|26767.22|26767.22|0
1655726970000|2022-06-20 12:09:30|26767.63|26767.63|26767.63|26767.63|26767.63|26767.63|26767.63|26767.63|0
1655726980000|2022-06-20 12:09:40|26767.94|26767.94|26767.94|26767.94|26767.94|26767.94|26767.94|26767.94|0
1655726990000|2022-06-20 12:09:50|26764.41|26764.41|26764.41|26764.41|26764.41|26764.41|26764.41|26764.41|0
1655727030000|2022-06-20 12:10:30|26767.94|26767.94|26767.52|26767.52|26767.94|26767.94|26767.52|26767.52|0
1655727050000|2022-06-20 12:10:50|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|0
1655727060000|2022-06-20 12:11:00|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|26767.52|0
1655727080000|2022-06-20 12:11:20|26767.89|26767.89|26767.89|26767.89|26767.89|26767.89|26767.89|26767.89|0
1655727120000|2022-06-20 12:12:00|26767.77|26767.77|26767.77|26767.77|26767.77|26767.77|26767.77|26767.77|0
1655727150000|2022-06-20 12:12:30|26768.08|26768.08|26768.38|26768.38|26768.38|26768.38|26768.08|26768.08|0
1655727200000|2022-06-20 12:13:20|26768.69|26768.69|26768.44|26768.44|26768.69|26768.69|26768.44|26768.44|0
1655727220000|2022-06-20 12:13:40|26769.06|26769.06|26769.36|26769.36|26769.36|26769.36|26769.06|26769.06|0
1655727250000|2022-06-20 12:14:10|26769.78|26769.78|26769.78|26769.78|26769.78|26769.78|26769.78|26769.78|0
1655727270000|2022-06-20 12:14:30|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|26762.72|0
1655727280000|2022-06-20 12:14:40|26769.78|26769.78|26769.78|26769.78|26769.78|26769.78|26769.78|26769.78|0
1655727290000|2022-06-20 12:14:50|26762.72|26762.72|26744.77|26744.77|26763.34|26763.34|26744.77|26744.77|0
1655727300000|2022-06-20 12:15:00|26748.3|26748.3|26748.3|26748.3|26748.3|26748.3|26748.3|26748.3|0
1655727350000|2022-06-20 12:15:50|26744.77|26744.77|26744.77|26744.77|26744.77|26744.77|26744.77|26744.77|0
1655727390000|2022-06-20 12:16:30|26737.71|26737.71|26737.71|26737.71|26737.71|26737.71|26737.71|26737.71|0
1655727420000|2022-06-20 12:17:00|26744.77|26744.77|26744.77|26744.77|26744.77|26744.77|26744.77|26744.77|0
1655727430000|2022-06-20 12:17:10|26745.19|26745.19|26751.41|26751.41|26751.41|26751.41|26744.35|26744.35|0
1655727440000|2022-06-20 12:17:20|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|0
1655727460000|2022-06-20 12:17:40|26748.19|26748.19|26748.19|26748.19|26748.19|26748.19|26748.19|26748.19|0
1655727470000|2022-06-20 12:17:50|26747.88|26747.88|26748.19|26748.19|26748.19|26748.19|26747.88|26747.88|0
1655727480000|2022-06-20 12:18:00|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|26747.88|0
1655727510000|2022-06-20 12:18:30|26744.35|26744.35|26737.3|26737.3|26744.35|26744.35|26737.3|26737.3|0
1655727550000|2022-06-20 12:19:10|26736.99|26736.99|26736.99|26736.99|26736.99|26736.99|26736.99|26736.99|0
1655727610000|2022-06-20 12:20:10|26736.07|26736.07|26736.99|26736.99|26736.99|26736.99|26736.07|26736.07|0
1655727620000|2022-06-20 12:20:20|26737.6|26737.6|26737.6|26737.6|26737.6|26737.6|26737.6|26737.6|0
1655727640000|2022-06-20 12:20:40|26737.18|26737.18|26737.18|26737.18|26737.18|26737.18|26737.18|26737.18|0
1655727650000|2022-06-20 12:20:50|26740.71|26740.71|26747.77|26747.77|26747.77|26747.77|26740.71|26740.71|0
1655727730000|2022-06-20 12:22:10|26748.08|26748.08|26748.08|26748.08|26748.08|26748.08|26748.08|26748.08|0
1655727800000|2022-06-20 12:23:20|26748.91|26748.91|26748.91|26748.91|26748.91|26748.91|26748.91|26748.91|0
1655727810000|2022-06-20 12:23:30|26748.5|26748.5|26748.5|26748.5|26748.5|26748.5|26748.5|26748.5|0
1655727830000|2022-06-20 12:23:50|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|0
1655727840000|2022-06-20 12:24:00|26759.5|26759.5|26752.44|26752.44|26759.5|26759.5|26752.44|26752.44|0
1655727850000|2022-06-20 12:24:10|26755.97|26755.97|26755.14|26755.14|26755.97|26755.97|26755.14|26755.14|0
1655727890000|2022-06-20 12:24:50|26748.08|26748.08|26744.55|26744.55|26748.08|26748.08|26737.49|26737.49|0
1655727900000|2022-06-20 12:25:00|26744.13|26744.13|26744.75|26744.75|26744.75|26744.75|26744.13|26744.13|0
1655727910000|2022-06-20 12:25:10|26744.44|26744.44|26744.44|26744.44|26744.44|26744.44|26744.44|26744.44|0
1655727940000|2022-06-20 12:25:40|26744.75|26744.75|26743.83|26743.83|26744.75|26744.75|26743.83|26743.83|0
1655727960000|2022-06-20 12:26:00|26744.75|26744.75|26758.86|26758.86|26758.86|26758.86|26744.75|26744.75|0
1655727990000|2022-06-20 12:26:30|26760.4|26760.4|26760.4|26760.4|26760.4|26760.4|26760.4|26760.4|0
1655728040000|2022-06-20 12:27:20|26753.34|26753.34|26741.22|26741.22|26753.34|26753.34|26741.22|26741.22|0
1655728090000|2022-06-20 12:28:10|26748.27|26748.27|26751.8|26751.8|26751.8|26751.8|26748.27|26748.27|0
1655728120000|2022-06-20 12:28:40|26758.86|26758.86|26758.86|26758.86|26758.86|26758.86|26758.86|26758.86|0
1655728150000|2022-06-20 12:29:10|26751.8|26751.8|26752.42|26752.42|26752.42|26752.42|26751.8|26751.8|0
1655728170000|2022-06-20 12:29:30|26759.48|26759.48|26759.48|26759.48|26759.48|26759.48|26759.48|26759.48|0
1655728180000|2022-06-20 12:29:40|26759.78|26759.78|26759.78|26759.78|26759.78|26759.78|26759.78|26759.78|0
1655728190000|2022-06-20 12:29:50|26760.15|26760.15|26756.62|26756.62|26760.15|26760.15|26756.62|26756.62|0
1655728200000|2022-06-20 12:30:00|26753.09|26753.09|26753.09|26753.09|26753.09|26753.09|26753.09|26753.09|0
1655728210000|2022-06-20 12:30:10|26746.04|26746.04|26746.04|26746.04|26746.04|26746.04|26746.04|26746.04|0
1655728220000|2022-06-20 12:30:20|26748.12|26748.12|26747.71|26747.71|26748.12|26748.12|26747.71|26747.71|0
1655728250000|2022-06-20 12:30:50|26748.01|26748.01|26748.32|26748.32|26748.32|26748.32|26748.01|26748.01|0
1655728260000|2022-06-20 12:31:00|26744.79|26744.79|26748.32|26748.32|26748.32|26748.32|26744.79|26744.79|0
1655728270000|2022-06-20 12:31:10|26737.73|26737.73|26737.73|26737.73|26737.73|26737.73|26737.73|26737.73|0
1655728280000|2022-06-20 12:31:20|26741.26|26741.26|26737.73|26737.73|26741.26|26741.26|26737.73|26737.73|0
1655728300000|2022-06-20 12:31:40|26738.35|26738.35|26738.35|26738.35|26738.35|26738.35|26738.35|26738.35|0
1655728320000|2022-06-20 12:32:00|26739.18|26739.18|26742.29|26742.29|26742.71|26742.71|26739.18|26739.18|0
1655728340000|2022-06-20 12:32:20|26741.68|26741.68|26741.68|26741.68|26741.68|26741.68|26741.68|26741.68|0
1655728350000|2022-06-20 12:32:30|26745.21|26745.21|26748.74|26748.74|26748.74|26748.74|26745.21|26745.21|0
1655728380000|2022-06-20 12:33:00|26745.21|26745.21|26738.76|26738.76|26745.82|26745.82|26738.76|26738.76|0
1655728430000|2022-06-20 12:33:50|26735.23|26735.23|26735.23|26735.23|26735.23|26735.23|26735.23|26735.23|0
1655728450000|2022-06-20 12:34:10|26731.7|26731.7|26731.09|26731.09|26731.7|26731.7|26731.09|26731.09|0
1655728510000|2022-06-20 12:35:10|26731.4|26731.4|26731.4|26731.4|26731.4|26731.4|26731.4|26731.4|0
1655728560000|2022-06-20 12:36:00|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|26734.93|0
1655728580000|2022-06-20 12:36:20|26735.17|26735.17|26735.42|26735.42|26735.42|26735.42|26735.17|26735.17|0
1655728600000|2022-06-20 12:36:40|26735.73|26735.73|26735.73|26735.73|26735.73|26735.73|26735.73|26735.73|0
1655728610000|2022-06-20 12:36:50|26739.26|26739.26|26744.04|26744.04|26744.04|26744.04|26739.26|26739.26|0
1655728620000|2022-06-20 12:37:00|26743.2|26743.2|26750.26|26750.26|26750.26|26750.26|26743.2|26743.2|0
1655728630000|2022-06-20 12:37:10|26746.73|26746.73|26746.73|26746.73|26746.73|26746.73|26746.73|26746.73|0
1655728640000|2022-06-20 12:37:20|26743.2|26743.2|26746.73|26746.73|26746.73|26746.73|26743.2|26743.2|0
1655728650000|2022-06-20 12:37:30|26757.32|26757.32|26757.32|26757.32|26757.32|26757.32|26757.32|26757.32|0
1655728670000|2022-06-20 12:37:50|26750.26|26750.26|26750.26|26750.26|26750.26|26750.26|26750.26|26750.26|0
1655728680000|2022-06-20 12:38:00|26750.14|26750.14|26750.14|26750.14|26750.14|26750.14|26750.14|26750.14|0
1655728730000|2022-06-20 12:38:50|26749.83|26749.83|26749.83|26749.83|26749.83|26749.83|26749.83|26749.83|0
1655728770000|2022-06-20 12:39:30|26763.95|26763.95|26763.95|26763.95|26763.95|26763.95|26763.95|26763.95|0
1655728800000|2022-06-20 12:40:00|26765.17|26765.17|26764.87|26764.87|26765.17|26765.17|26764.87|26764.87|0
1655728820000|2022-06-20 12:40:20|26768.4|26768.4|26768.4|26768.4|26768.4|26768.4|26768.4|26768.4|0
1655728830000|2022-06-20 12:40:30|26771.93|26771.93|26764.87|26764.87|26771.93|26771.93|26764.87|26764.87|0
1655728990000|2022-06-20 12:43:10|26771.93|26771.93|26771.93|26771.93|26771.93|26771.93|26771.93|26771.93|0
1655729010000|2022-06-20 12:43:30|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|0
1655729070000|2022-06-20 12:44:30|26771.93|26771.93|26775.46|26775.46|26775.46|26775.46|26771.93|26771.93|0
1655729080000|2022-06-20 12:44:40|26768.4|26768.4|26768.4|26768.4|26768.4|26768.4|26768.4|26768.4|0
1655729100000|2022-06-20 12:45:00|26771.93|26771.93|26771.93|26771.93|26771.93|26771.93|26771.93|26771.93|0
1655729110000|2022-06-20 12:45:10|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|26775.46|0
1655729120000|2022-06-20 12:45:20|26775.15|26775.15|26775.15|26775.15|26775.15|26775.15|26775.15|26775.15|0
1655729140000|2022-06-20 12:45:40|26768.09|26768.09|26757.2|26757.2|26768.09|26768.09|26757.2|26757.2|0
1655729150000|2022-06-20 12:45:50|26753.67|26753.67|26757.2|26757.2|26757.2|26757.2|26753.67|26753.67|0
1655729160000|2022-06-20 12:46:00|26760.72|26760.72|26764.25|26764.25|26764.25|26764.25|26760.72|26760.72|0
1655729170000|2022-06-20 12:46:10|26767.78|26767.78|26767.78|26767.78|26767.78|26767.78|26767.78|26767.78|0
1655729180000|2022-06-20 12:46:20|26771.31|26771.31|26770.39|26770.39|26771.31|26771.31|26770.39|26770.39|0
1655729190000|2022-06-20 12:46:30|26766.86|26766.86|26766.86|26766.86|26766.86|26766.86|26766.86|26766.86|0
1655729220000|2022-06-20 12:47:00|26763.33|26763.33|26763.33|26763.33|26763.33|26763.33|26763.33|26763.33|0
1655729250000|2022-06-20 12:47:30|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|26770.39|0
1655729280000|2022-06-20 12:48:00|26770.64|26770.64|26770.64|26770.64|26770.64|26770.64|26770.64|26770.64|0
1655729320000|2022-06-20 12:48:40|26774.17|26774.17|26774.17|26774.17|26774.17|26774.17|26774.17|26774.17|0
1655729340000|2022-06-20 12:49:00|26770.64|26770.64|26767.11|26767.11|26770.64|26770.64|26767.11|26767.11|0
1655729410000|2022-06-20 12:50:10|26770.64|26770.64|26770.64|26770.64|26770.64|26770.64|26770.64|26770.64|0
1655729420000|2022-06-20 12:50:20|26771.25|26771.25|26771.25|26771.25|26774.78|26774.78|26771.25|26771.25|0
1655729430000|2022-06-20 12:50:30|26774.78|26774.78|26778.31|26778.31|26781.84|26781.84|26774.78|26774.78|0
1655729510000|2022-06-20 12:51:50|26767.72|26767.72|26767.72|26767.72|26767.72|26767.72|26767.72|26767.72|0
1655729520000|2022-06-20 12:52:00|26774.78|26774.78|26774.78|26774.78|26774.78|26774.78|26774.78|26774.78|0
1655729590000|2022-06-20 12:53:10|26778.31|26778.31|26799.48|26799.48|26799.48|26799.48|26778.31|26778.31|0
1655729630000|2022-06-20 12:53:50|26798.87|26798.87|26798.87|26798.87|26798.87|26798.87|26798.87|26798.87|0
1655729640000|2022-06-20 12:54:00|26799.71|26799.71|26799.29|26799.29|26799.71|26799.71|26799.29|26799.29|0
1655729650000|2022-06-20 12:54:10|26795.76|26795.76|26795.76|26795.76|26795.76|26795.76|26795.76|26795.76|0
1655729660000|2022-06-20 12:54:20|26795.64|26795.64|26795.64|26795.64|26795.64|26795.64|26795.64|26795.64|0
1655729720000|2022-06-20 12:55:20|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|26792.11|0
1655729780000|2022-06-20 12:56:20|26799.17|26799.17|26806.22|26806.22|26806.22|26806.22|26799.17|26799.17|0
1655729800000|2022-06-20 12:56:40|26806.84|26806.84|26806.84|26806.84|26806.84|26806.84|26806.84|26806.84|0
1655729810000|2022-06-20 12:56:50|26813.9|26813.9|26817.43|26817.43|26817.43|26817.43|26813.9|26813.9|0
1655729820000|2022-06-20 12:57:00|26820.95|26820.95|26814.2|26814.2|26820.95|26820.95|26813.9|26813.9|0
1655729830000|2022-06-20 12:57:10|26817.73|26817.73|26814.2|26814.2|26817.73|26817.73|26814.2|26814.2|0
1655729850000|2022-06-20 12:57:30|26817.73|26817.73|26818.98|26818.98|26819.4|26819.4|26817.73|26817.73|0
1655729860000|2022-06-20 12:57:40|26818.57|26818.57|26818.26|26818.26|26818.57|26818.57|26818.26|26818.26|0
1655729870000|2022-06-20 12:57:50|26821.79|26821.79|26821.79|26821.79|26821.79|26821.79|26821.79|26821.79|0
1655729900000|2022-06-20 12:58:20|26821.48|26821.48|26814.12|26814.12|26821.48|26821.48|26814.12|26814.12|0
1655729920000|2022-06-20 12:58:40|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|0
1655729950000|2022-06-20 12:59:10|26822.01|26822.01|26821.59|26821.59|26822.01|26822.01|26821.59|26821.59|0
1655729960000|2022-06-20 12:59:20|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|0
1655729980000|2022-06-20 12:59:40|26824.71|26824.71|26824.71|26824.71|26824.71|26824.71|26824.71|26824.71|0
1655730010000|2022-06-20 13:00:10|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|0
1655730020000|2022-06-20 13:00:20|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|0
1655730030000|2022-06-20 13:00:30|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|0
1655730060000|2022-06-20 13:01:00|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|26828.23|0
1655730100000|2022-06-20 13:01:40|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|26831.76|0
1655730110000|2022-06-20 13:01:50|26835.29|26835.29|26842.35|26842.35|26842.35|26842.35|26835.29|26835.29|0
1655730120000|2022-06-20 13:02:00|26842.47|26842.47|26839.25|26839.25|26849.84|26849.84|26839.25|26839.25|0
1655730130000|2022-06-20 13:02:10|26838.95|26838.95|26835.42|26835.42|26838.95|26838.95|26835.42|26835.42|0
1655730140000|2022-06-20 13:02:20|26838.95|26838.95|26838.95|26838.95|26838.95|26838.95|26838.95|26838.95|0
1655730170000|2022-06-20 13:02:50|26842.47|26842.47|26853.06|26853.06|26853.06|26853.06|26842.47|26842.47|0
1655730200000|2022-06-20 13:03:20|26856.59|26856.59|26856.59|26856.59|26856.59|26856.59|26856.59|26856.59|0
1655730210000|2022-06-20 13:03:30|26860.12|26860.12|26853.06|26853.06|26863.65|26863.65|26853.06|26853.06|0
1655730220000|2022-06-20 13:03:40|26849.53|26849.53|26849.53|26849.53|26849.53|26849.53|26849.53|26849.53|0
1655730270000|2022-06-20 13:04:30|26849.84|26849.84|26849.84|26849.84|26849.84|26849.84|26849.84|26849.84|0
1655730290000|2022-06-20 13:04:50|26853.37|26853.37|26853.37|26853.37|26853.37|26853.37|26853.37|26853.37|0
1655730310000|2022-06-20 13:05:10|26853.98|26853.98|26853.98|26853.98|26853.98|26853.98|26853.98|26853.98|0
1655730350000|2022-06-20 13:05:50|26855.52|26855.52|26867.95|26867.95|26868.87|26868.87|26855.52|26855.52|0
1655730360000|2022-06-20 13:06:00|26868.87|26868.87|26878.99|26878.99|26878.99|26878.99|26868.87|26868.87|0
1655730370000|2022-06-20 13:06:10|26878.38|26878.38|26878.69|26878.69|26878.69|26878.69|26878.38|26878.38|0
1655730380000|2022-06-20 13:06:20|26882.21|26882.21|26883.05|26883.05|26883.77|26883.77|26882.21|26882.21|0
1655730390000|2022-06-20 13:06:30|26883.66|26883.66|26887.19|26887.19|26887.19|26887.19|26883.66|26883.66|0
1655730400000|2022-06-20 13:06:40|26886.58|26886.58|26886.58|26886.58|26886.58|26886.58|26886.58|26886.58|0
1655730410000|2022-06-20 13:06:50|26888.42|26888.42|26888|26888|26888.42|26888.42|26888|26888|0
1655730420000|2022-06-20 13:07:00|26887.7|26887.7|26887.7|26887.7|26887.7|26887.7|26887.7|26887.7|0
1655730440000|2022-06-20 13:07:20|26891.22|26891.22|26891.64|26891.64|26891.64|26891.64|26891.22|26891.22|0
1655730450000|2022-06-20 13:07:30|26895.17|26895.17|26894.93|26894.93|26895.17|26895.17|26894.93|26894.93|0
1655730460000|2022-06-20 13:07:40|26895.34|26895.34|26894.8|26894.8|26895.34|26895.34|26894.8|26894.8|0
1655730480000|2022-06-20 13:08:00|26898.33|26898.33|26901.86|26901.86|26908.92|26908.92|26898.33|26898.33|0
1655730490000|2022-06-20 13:08:10|26902.11|26902.11|26902.11|26902.11|26902.11|26902.11|26902.11|26902.11|0
1655730500000|2022-06-20 13:08:20|26905.64|26905.64|26912.69|26912.69|26912.69|26912.69|26905.64|26905.64|0
1655730540000|2022-06-20 13:09:00|26916.22|26916.22|26919.14|26919.14|26919.14|26919.14|26915.61|26915.61|0
1655730550000|2022-06-20 13:09:10|26922.67|26922.67|26922.67|26922.67|26922.67|26922.67|26922.67|26922.67|0
1655730560000|2022-06-20 13:09:20|26919.14|26919.14|26926.2|26926.2|26926.2|26926.2|26919.14|26919.14|0
1655730600000|2022-06-20 13:10:00|26933.26|26933.26|26925.5|26925.5|26933.59|26933.59|26925.5|26925.5|0
1655730610000|2022-06-20 13:10:10|26924.58|26924.58|26931.64|26931.64|26931.64|26931.64|26924.58|26924.58|0
1655730620000|2022-06-20 13:10:20|26931.02|26931.02|26934.55|26934.55|26934.55|26934.55|26931.02|26931.02|0
1655730670000|2022-06-20 13:11:10|26938.08|26938.08|26938.08|26938.08|26938.08|26938.08|26938.08|26938.08|0
1655730700000|2022-06-20 13:11:40|26937.16|26937.16|26937.16|26937.16|26937.16|26937.16|26937.16|26937.16|0
1655730710000|2022-06-20 13:11:50|26935.93|26935.93|26935.93|26935.93|26935.93|26935.93|26935.93|26935.93|0
1655730720000|2022-06-20 13:12:00|26932.4|26932.4|26929.18|26929.18|26932.4|26932.4|26925.35|26925.35|0
1655730740000|2022-06-20 13:12:20|26932.71|26932.71|26936.24|26936.24|26936.24|26936.24|26932.71|26932.71|0
1655730750000|2022-06-20 13:12:30|26935.82|26935.82|26935.82|26935.82|26935.82|26935.82|26935.82|26935.82|0
1655730790000|2022-06-20 13:13:10|26939.35|26939.35|26939.35|26939.35|26939.35|26939.35|26939.35|26939.35|0
1655730820000|2022-06-20 13:13:40|26942.88|26942.88|26942.88|26942.88|26942.88|26942.88|26942.88|26942.88|0
1655730830000|2022-06-20 13:13:50|26946.41|26946.41|26946.41|26946.41|26946.41|26946.41|26946.41|26946.41|0
1655730840000|2022-06-20 13:14:00|26935.82|26935.82|26939.35|26939.35|26939.35|26939.35|26935.82|26935.82|0
1655730850000|2022-06-20 13:14:10|26938.74|26938.74|26938.74|26938.74|26938.74|26938.74|26938.74|26938.74|0
1655730860000|2022-06-20 13:14:20|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|26939.66|0
1655730870000|2022-06-20 13:14:30|26938.74|26938.74|26935.21|26935.21|26938.74|26938.74|26935.21|26935.21|0
1655730890000|2022-06-20 13:14:50|26936.04|26936.04|26936.04|26936.04|26936.04|26936.04|26936.04|26936.04|0
1655730900000|2022-06-20 13:15:00|26939.57|26939.57|26927.73|26927.73|26939.57|26939.57|26927.73|26927.73|0
1655730910000|2022-06-20 13:15:10|26920.67|26920.67|26917.45|26917.45|26920.98|26920.98|26917.45|26917.45|0
1655730920000|2022-06-20 13:15:20|26920.98|26920.98|26920.98|26920.98|26920.98|26920.98|26920.98|26920.98|0
1655730930000|2022-06-20 13:15:30|26924.51|26924.51|26924.51|26924.51|26924.51|26924.51|26924.51|26924.51|0
1655731040000|2022-06-20 13:17:20|26923.9|26923.9|26923.9|26923.9|26923.9|26923.9|26923.9|26923.9|0
1655731050000|2022-06-20 13:17:30|26930.96|26930.96|26931.08|26931.08|26931.08|26931.08|26930.96|26930.96|0
1655731060000|2022-06-20 13:17:40|26934.61|26934.61|26927.55|26927.55|26934.61|26934.61|26927.55|26927.55|0
1655731080000|2022-06-20 13:18:00|26928.16|26928.16|26928.16|26928.16|26928.16|26928.16|26928.16|26928.16|0
1655731090000|2022-06-20 13:18:10|26927.55|26927.55|26927.55|26927.55|26927.55|26927.55|26927.55|26927.55|0
1655731130000|2022-06-20 13:18:50|26927.86|26927.86|26927.86|26927.86|26927.86|26927.86|26927.86|26927.86|0
1655731160000|2022-06-20 13:19:20|26931.39|26931.39|26924.33|26924.33|26931.39|26931.39|26924.33|26924.33|0
1655731190000|2022-06-20 13:19:50|26938.44|26938.44|26938.44|26938.44|26938.44|26938.44|26938.44|26938.44|0
1655731200000|2022-06-20 13:20:00|26938.14|26938.14|26938.14|26938.14|26938.14|26938.14|26938.14|26938.14|0
1655731230000|2022-06-20 13:20:30|26937.89|26937.89|26937.89|26937.89|26937.89|26937.89|26937.89|26937.89|0
1655731240000|2022-06-20 13:20:40|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|0
1655731270000|2022-06-20 13:21:10|26909.66|26909.66|26913.19|26913.19|26913.19|26913.19|26909.66|26909.66|0
1655731280000|2022-06-20 13:21:20|26916.72|26916.72|26916.72|26916.72|26916.72|26916.72|26916.72|26916.72|0
1655731290000|2022-06-20 13:21:30|26920.24|26920.24|26920.24|26920.24|26920.24|26920.24|26920.24|26920.24|0
1655731300000|2022-06-20 13:21:40|26916.72|26916.72|26916.72|26916.72|26916.72|26916.72|26916.72|26916.72|0
1655731310000|2022-06-20 13:21:50|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|26913.19|0
1655731340000|2022-06-20 13:22:20|26920.24|26920.24|26920.24|26920.24|26920.24|26920.24|26920.24|26920.24|0
1655731360000|2022-06-20 13:22:40|26923.77|26923.77|26927|26927|26927.3|26927.3|26923.77|26923.77|0
1655731370000|2022-06-20 13:22:50|26930.53|26930.53|26937.58|26937.58|26937.58|26937.58|26930.53|26930.53|0
1655731430000|2022-06-20 13:23:50|26934.05|26934.05|26934.05|26934.05|26934.05|26934.05|26934.05|26934.05|0
1655731440000|2022-06-20 13:24:00|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|0
1655731450000|2022-06-20 13:24:10|26933.13|26933.13|26929.6|26929.6|26936.66|26936.66|26929.6|26929.6|0
1655731460000|2022-06-20 13:24:20|26926.08|26926.08|26917.76|26917.76|26926.08|26926.08|26914.24|26914.24|0
1655731470000|2022-06-20 13:24:30|26917.35|26917.35|26917.35|26917.35|26917.35|26917.35|26917.35|26917.35|0
1655731500000|2022-06-20 13:25:00|26920.88|26920.88|26917.35|26917.35|26920.88|26920.88|26917.35|26917.35|0
1655731530000|2022-06-20 13:25:30|26913.82|26913.82|26917.35|26917.35|26917.35|26917.35|26913.82|26913.82|0
1655731550000|2022-06-20 13:25:50|26920.88|26920.88|26920.88|26920.88|26920.88|26920.88|26920.88|26920.88|0
1655731560000|2022-06-20 13:26:00|26913.82|26913.82|26913.82|26913.82|26913.82|26913.82|26913.82|26913.82|0
1655731570000|2022-06-20 13:26:10|26917.35|26917.35|26917.35|26917.35|26917.35|26917.35|26917.35|26917.35|0
1655731580000|2022-06-20 13:26:20|26920.88|26920.88|26920.88|26920.88|26920.88|26920.88|26920.88|26920.88|0
1655731590000|2022-06-20 13:26:30|26924.41|26924.41|26925.33|26925.33|26925.33|26925.33|26924.41|26924.41|0
1655731620000|2022-06-20 13:27:00|26924.71|26924.71|26928.55|26928.55|26928.55|26928.55|26924.71|26924.71|0
1655731650000|2022-06-20 13:27:30|26921.49|26921.49|26925.02|26925.02|26925.02|26925.02|26921.49|26921.49|0
1655731660000|2022-06-20 13:27:40|26921.49|26921.49|26917.96|26917.96|26921.49|26921.49|26917.96|26917.96|0
1655731670000|2022-06-20 13:27:50|26921.49|26921.49|26910.9|26910.9|26921.49|26921.49|26910.9|26910.9|0
1655731680000|2022-06-20 13:28:00|26917.96|26917.96|26917.96|26917.96|26917.96|26917.96|26917.96|26917.96|0
1655731730000|2022-06-20 13:28:50|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|0
1655731740000|2022-06-20 13:29:00|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|0
1655731750000|2022-06-20 13:29:10|26918.27|26918.27|26907.68|26907.68|26918.27|26918.27|26907.68|26907.68|0
1655731770000|2022-06-20 13:29:30|26911.21|26911.21|26921.8|26921.8|26921.8|26921.8|26911.21|26911.21|0
1655731780000|2022-06-20 13:29:40|26925.33|26925.33|26925.33|26925.33|26925.33|26925.33|26925.33|26925.33|0
1655731800000|2022-06-20 13:30:00|26926.58|26926.58|26929.6|26929.6|26929.6|26929.6|26926.08|26926.08|0
1655731810000|2022-06-20 13:30:10|26933.13|26933.13|26933.13|26933.13|26933.13|26933.13|26933.13|26933.13|0
1655731820000|2022-06-20 13:30:20|26929.6|26929.6|26937.28|26937.28|26937.28|26937.28|26929.6|26929.6|0
1655731830000|2022-06-20 13:30:30|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|26938.81|0
1655731840000|2022-06-20 13:30:40|26942.34|26942.34|26945.87|26945.87|26945.87|26945.87|26942.34|26942.34|0
1655731850000|2022-06-20 13:30:50|26945.56|26945.56|26927.92|26927.92|26945.56|26945.56|26924.39|26924.39|0
1655731860000|2022-06-20 13:31:00|26931.45|26931.45|26927.92|26927.92|26934.98|26934.98|26927.92|26927.92|0
1655731880000|2022-06-20 13:31:20|26924.39|26924.39|26913.19|26913.19|26924.39|26924.39|26913.19|26913.19|0
1655731890000|2022-06-20 13:31:30|26913.6|26913.6|26920.24|26920.24|26920.66|26920.66|26913.6|26913.6|0
1655731900000|2022-06-20 13:31:40|26923.77|26923.77|26927.3|26927.3|26927.3|26927.3|26923.77|26923.77|0
1655731920000|2022-06-20 13:32:00|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|26923.77|0
1655731930000|2022-06-20 13:32:10|26927.3|26927.3|26927.3|26927.3|26927.3|26927.3|26927.3|26927.3|0
1655731940000|2022-06-20 13:32:20|26930.83|26930.83|26930.83|26930.83|26930.83|26930.83|26930.83|26930.83|0
1655731950000|2022-06-20 13:32:30|26927.3|26927.3|26916.72|26916.72|26927.3|26927.3|26916.72|26916.72|0
1655731970000|2022-06-20 13:32:50|26923.77|26923.77|26920.24|26920.24|26923.77|26923.77|26920.24|26920.24|0
1655731980000|2022-06-20 13:33:00|26921.5|26921.5|26924.61|26924.61|26924.61|26924.61|26921.08|26921.08|0
1655731990000|2022-06-20 13:33:10|26928.14|26928.14|26936.12|26936.12|26936.12|26936.12|26928.14|26928.14|0
1655732000000|2022-06-20 13:33:20|26936.95|26936.95|26933.42|26933.42|26936.95|26936.95|26933.42|26933.42|0
1655732010000|2022-06-20 13:33:30|26929.89|26929.89|26926.61|26926.61|26930.14|26930.14|26926.61|26926.61|0
1655732030000|2022-06-20 13:33:50|26923.08|26923.08|26922.47|26922.47|26923.08|26923.08|26922.47|26922.47|0
1655732040000|2022-06-20 13:34:00|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|26921.85|0
1655732050000|2022-06-20 13:34:10|26918.32|26918.32|26921.85|26921.85|26921.85|26921.85|26918.32|26918.32|0
1655732070000|2022-06-20 13:34:30|26925.38|26925.38|26925.38|26925.38|26925.38|26925.38|26925.38|26925.38|0
1655732090000|2022-06-20 13:34:50|26921.85|26921.85|26925.38|26925.38|26925.38|26925.38|26921.85|26921.85|0
1655732100000|2022-06-20 13:35:00|26928.91|26928.91|26932.44|26932.44|26932.44|26932.44|26928.91|26928.91|0
1655732110000|2022-06-20 13:35:10|26935.97|26935.97|26935.97|26935.97|26935.97|26935.97|26935.97|26935.97|0
1655732130000|2022-06-20 13:35:30|26943.03|26943.03|26935.97|26935.97|26943.03|26943.03|26935.97|26935.97|0
1655732160000|2022-06-20 13:36:00|26932.44|26932.44|26932.44|26932.44|26932.44|26932.44|26932.44|26932.44|0
1655732180000|2022-06-20 13:36:20|26932.69|26932.69|26929.16|26929.16|26932.69|26932.69|26929.16|26929.16|0
1655732190000|2022-06-20 13:36:30|26925.63|26925.63|26925.63|26925.63|26925.63|26925.63|26925.63|26925.63|0
1655732200000|2022-06-20 13:36:40|26926.24|26926.24|26931|26931|26931|26931|26926.24|26926.24|0
1655732220000|2022-06-20 13:37:00|26938.06|26938.06|26948.65|26948.65|26948.65|26948.65|26938.06|26938.06|0
1655732230000|2022-06-20 13:37:10|26941.59|26941.59|26928.28|26928.28|26943.23|26943.23|26928.28|26928.28|0
1655732240000|2022-06-20 13:37:20|26931.81|26931.81|26932.42|26932.42|26932.42|26932.42|26931.81|26931.81|0
1655732250000|2022-06-20 13:37:30|26935.95|26935.95|26932.42|26932.42|26935.95|26935.95|26932.42|26932.42|0
1655732260000|2022-06-20 13:37:40|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|0
1655732280000|2022-06-20 13:38:00|26943.38|26943.38|26929.26|26929.26|26943.38|26943.38|26929.26|26929.26|0
1655732290000|2022-06-20 13:38:10|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|26932.79|0
1655732300000|2022-06-20 13:38:20|26936.32|26936.32|26936.32|26936.32|26936.32|26936.32|26936.32|26936.32|0
1655732310000|2022-06-20 13:38:30|26943.38|26943.38|26943.38|26943.38|26943.38|26943.38|26943.38|26943.38|0
1655732330000|2022-06-20 13:38:50|26936.32|26936.32|26935.4|26935.4|26936.32|26936.32|26935.4|26935.4|0
1655732340000|2022-06-20 13:39:00|26931.87|26931.87|26928.22|26928.22|26931.87|26931.87|26924.69|26924.69|0
1655732350000|2022-06-20 13:39:10|26928.53|26928.53|26928.53|26928.53|26928.53|26928.53|26928.53|26928.53|0
1655732360000|2022-06-20 13:39:20|26925|26925|26925|26925|26925|26925|26925|26925|0
1655732370000|2022-06-20 13:39:30|26921.47|26921.47|26921.47|26921.47|26921.47|26921.47|26921.47|26921.47|0
1655732380000|2022-06-20 13:39:40|26921.16|26921.16|26921.16|26921.16|26921.16|26921.16|26921.16|26921.16|0
1655732390000|2022-06-20 13:39:50|26914.1|26914.1|26913.69|26913.69|26914.1|26914.1|26913.69|26913.69|0
1655732400000|2022-06-20 13:40:00|26910.16|26910.16|26912.15|26912.15|26913.69|26913.69|26910.16|26910.16|0
1655732430000|2022-06-20 13:40:30|26915.68|26915.68|26919.21|26919.21|26919.21|26919.21|26915.68|26915.68|0
1655732460000|2022-06-20 13:41:00|26912.15|26912.15|26901.56|26901.56|26912.15|26912.15|26901.56|26901.56|0
1655732470000|2022-06-20 13:41:10|26905.09|26905.09|26901.56|26901.56|26905.09|26905.09|26901.56|26901.56|0
1655732480000|2022-06-20 13:41:20|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|26897.42|0
1655732500000|2022-06-20 13:41:40|26893.89|26893.89|26890.36|26890.36|26893.89|26893.89|26890.36|26890.36|0
1655732520000|2022-06-20 13:42:00|26886.83|26886.83|26890.36|26890.36|26890.36|26890.36|26886.83|26886.83|0
1655732530000|2022-06-20 13:42:10|26893.89|26893.89|26894.2|26894.2|26894.2|26894.2|26893.89|26893.89|0
1655732540000|2022-06-20 13:42:20|26894.81|26894.81|26905.4|26905.4|26905.4|26905.4|26894.81|26894.81|0
1655732550000|2022-06-20 13:42:30|26908.93|26908.93|26908.93|26908.93|26908.93|26908.93|26908.93|26908.93|0
1655732560000|2022-06-20 13:42:40|26912.46|26912.46|26912.46|26912.46|26912.46|26912.46|26912.46|26912.46|0
1655732570000|2022-06-20 13:42:50|26908.93|26908.93|26898.34|26898.34|26908.93|26908.93|26898.34|26898.34|0
1655732580000|2022-06-20 13:43:00|26901.87|26901.87|26905.4|26905.4|26905.4|26905.4|26901.87|26901.87|0
1655732590000|2022-06-20 13:43:10|26908.93|26908.93|26912.46|26912.46|26912.46|26912.46|26908.93|26908.93|0
1655732600000|2022-06-20 13:43:20|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|0
1655732610000|2022-06-20 13:43:30|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|0
1655732630000|2022-06-20 13:43:50|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|26912.76|0
1655732660000|2022-06-20 13:44:20|26909.24|26909.24|26912.76|26912.76|26912.76|26912.76|26909.24|26909.24|0
1655732680000|2022-06-20 13:44:40|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|26916.29|0
1655732690000|2022-06-20 13:44:50|26915.99|26915.99|26915.99|26915.99|26915.99|26915.99|26915.99|26915.99|0
1655732710000|2022-06-20 13:45:10|26919.52|26919.52|26919.52|26919.52|26919.52|26919.52|26919.52|26919.52|0
1655732720000|2022-06-20 13:45:20|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|0
1655732730000|2022-06-20 13:45:30|26918.48|26918.48|26911.01|26911.01|26918.48|26918.48|26911.01|26911.01|0
1655732740000|2022-06-20 13:45:40|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|0
1655732750000|2022-06-20 13:45:50|26918.07|26918.07|26918.07|26918.07|26918.07|26918.07|26918.07|26918.07|0
1655732760000|2022-06-20 13:46:00|26914.54|26914.54|26918.07|26918.07|26918.07|26918.07|26914.54|26914.54|0
1655732780000|2022-06-20 13:46:20|26918.37|26918.37|26925.99|26925.99|26925.99|26925.99|26918.37|26918.37|0
1655732800000|2022-06-20 13:46:40|26929.51|26929.51|26925.99|26925.99|26929.51|26929.51|26925.99|26925.99|0
1655732810000|2022-06-20 13:46:50|26922.46|26922.46|26922.46|26922.46|26922.46|26922.46|26922.46|26922.46|0
1655732830000|2022-06-20 13:47:10|26918.93|26918.93|26918.93|26918.93|26918.93|26918.93|26918.93|26918.93|0
1655732840000|2022-06-20 13:47:20|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|0
1655732850000|2022-06-20 13:47:30|26911.87|26911.87|26915.4|26915.4|26915.4|26915.4|26911.87|26911.87|0
1655732880000|2022-06-20 13:48:00|26911.87|26911.87|26915.4|26915.4|26915.4|26915.4|26911.87|26911.87|0
1655732900000|2022-06-20 13:48:20|26911.87|26911.87|26911.87|26911.87|26911.87|26911.87|26911.87|26911.87|0
1655732910000|2022-06-20 13:48:30|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|26915.4|0
1655732920000|2022-06-20 13:48:40|26918.93|26918.93|26918.93|26918.93|26918.93|26918.93|26918.93|26918.93|0
1655732930000|2022-06-20 13:48:50|26922.46|26922.46|26922.46|26922.46|26922.46|26922.46|26922.46|26922.46|0
1655732940000|2022-06-20 13:49:00|26925.99|26925.99|26922.76|26922.76|26925.99|26925.99|26922.46|26922.46|0
1655732980000|2022-06-20 13:49:40|26919.23|26919.23|26919.23|26919.23|26919.23|26919.23|26919.23|26919.23|0
1655733000000|2022-06-20 13:50:00|26922.76|26922.76|26901.59|26901.59|26922.76|26922.76|26901.59|26901.59|0
1655733010000|2022-06-20 13:50:10|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|26905.12|0
1655733050000|2022-06-20 13:50:50|26905.42|26905.42|26905.42|26905.42|26905.42|26905.42|26905.42|26905.42|0
1655733070000|2022-06-20 13:51:10|26901.89|26901.89|26894.84|26894.84|26901.89|26901.89|26894.84|26894.84|0
1655733100000|2022-06-20 13:51:40|26905.42|26905.42|26908.95|26908.95|26908.95|26908.95|26901.89|26901.89|0
1655733110000|2022-06-20 13:51:50|26912.48|26912.48|26912.79|26912.79|26912.79|26912.79|26912.48|26912.48|0
1655733130000|2022-06-20 13:52:10|26913.1|26913.1|26920.15|26920.15|26920.15|26920.15|26913.1|26913.1|0
1655733140000|2022-06-20 13:52:20|26923.68|26923.68|26916.63|26916.63|26923.68|26923.68|26916.63|26916.63|0
1655733170000|2022-06-20 13:52:50|26920.15|26920.15|26920.46|26920.46|26920.46|26920.46|26920.15|26920.15|0
1655733220000|2022-06-20 13:53:40|26921.07|26921.07|26921.07|26921.07|26921.07|26921.07|26921.07|26921.07|0
1655733230000|2022-06-20 13:53:50|26924.6|26924.6|26917.55|26917.55|26924.6|26924.6|26917.55|26917.55|0
1655733240000|2022-06-20 13:54:00|26921.07|26921.07|26921.07|26921.07|26921.07|26921.07|26921.07|26921.07|0
1655733270000|2022-06-20 13:54:30|26921.38|26921.38|26921.38|26921.38|26921.38|26921.38|26921.38|26921.38|0
1655733280000|2022-06-20 13:54:40|26924.91|26924.91|26928.44|26928.44|26928.44|26928.44|26924.91|26924.91|0
1655733290000|2022-06-20 13:54:50|26929.28|26929.28|26932.39|26932.39|26932.8|26932.8|26929.28|26929.28|0
1655733300000|2022-06-20 13:55:00|26928.86|26928.86|26928.86|26928.86|26928.86|26928.86|26928.86|26928.86|0
1655733310000|2022-06-20 13:55:10|26925.33|26925.33|26914.74|26914.74|26925.33|26925.33|26914.74|26914.74|0
1655733330000|2022-06-20 13:55:30|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|0
1655733340000|2022-06-20 13:55:40|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|0
1655733360000|2022-06-20 13:56:00|26925.33|26925.33|26928.86|26928.86|26928.86|26928.86|26925.33|26925.33|0
1655733370000|2022-06-20 13:56:10|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|26932.39|0
1655733380000|2022-06-20 13:56:20|26932.69|26932.69|26933|26933|26933|26933|26932.69|26932.69|0
1655733400000|2022-06-20 13:56:40|26936.53|26936.53|26936.53|26936.53|26936.53|26936.53|26936.53|26936.53|0
1655733410000|2022-06-20 13:56:50|26933|26933|26933|26933|26933|26933|26933|26933|0
1655733420000|2022-06-20 13:57:00|26929.47|26929.47|26929.47|26929.47|26936.53|26936.53|26925.94|26925.94|0
1655733450000|2022-06-20 13:57:30|26925.94|26925.94|26925.33|26925.33|26925.94|26925.94|26925.33|26925.33|0
1655733460000|2022-06-20 13:57:40|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|0
1655733480000|2022-06-20 13:58:00|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|26921.8|0
1655733490000|2022-06-20 13:58:10|26925.33|26925.33|26925.33|26925.33|26925.33|26925.33|26925.33|26925.33|0
1655733500000|2022-06-20 13:58:20|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|26918.27|0
1655733530000|2022-06-20 13:58:50|26911.21|26911.21|26911.21|26911.21|26911.21|26911.21|26911.21|26911.21|0
1655733540000|2022-06-20 13:59:00|26907.68|26907.68|26907.68|26907.68|26907.68|26907.68|26907.68|26907.68|0
1655733570000|2022-06-20 13:59:30|26904.15|26904.15|26904.15|26904.15|26904.15|26904.15|26904.15|26904.15|0
1655733580000|2022-06-20 13:59:40|26904.99|26904.99|26904.99|26904.99|26904.99|26904.99|26904.99|26904.99|0
1655733590000|2022-06-20 13:59:50|26908.52|26908.52|26905.6|26905.6|26909.13|26909.13|26905.6|26905.6|0
1655733600000|2022-06-20 14:00:00|26902.07|26902.07|26905.6|26905.6|26905.6|26905.6|26902.07|26902.07|0
1655733630000|2022-06-20 14:00:30|26895.01|26895.01|26895.01|26895.01|26895.01|26895.01|26895.01|26895.01|0
1655733650000|2022-06-20 14:00:50|26887.96|26887.96|26887.96|26887.96|26887.96|26887.96|26887.96|26887.96|0
1655733660000|2022-06-20 14:01:00|26884.43|26884.43|26884.43|26884.43|26884.43|26884.43|26884.43|26884.43|0
1655733670000|2022-06-20 14:01:10|26883.81|26883.81|26883.81|26883.81|26883.81|26883.81|26883.81|26883.81|0
1655733690000|2022-06-20 14:01:30|26883.2|26883.2|26876.14|26876.14|26883.2|26883.2|26876.14|26876.14|0
1655733700000|2022-06-20 14:01:40|26875.83|26875.83|26875.83|26875.83|26875.83|26875.83|26875.83|26875.83|0
1655733710000|2022-06-20 14:01:50|26865.25|26865.25|26865.25|26865.25|26865.25|26865.25|26865.25|26865.25|0
1655733750000|2022-06-20 14:02:30|26868.78|26868.78|26867.94|26867.94|26868.78|26868.78|26867.94|26867.94|0
1655733760000|2022-06-20 14:02:40|26864.41|26864.41|26864.41|26864.41|26864.41|26864.41|26864.41|26864.41|0
1655733770000|2022-06-20 14:02:50|26867.94|26867.94|26867.94|26867.94|26867.94|26867.94|26867.94|26867.94|0
1655733780000|2022-06-20 14:03:00|26864.41|26864.41|26864.41|26864.41|26864.41|26864.41|26864.41|26864.41|0
1655733790000|2022-06-20 14:03:10|26867.94|26867.94|26867.94|26867.94|26867.94|26867.94|26867.94|26867.94|0
1655733800000|2022-06-20 14:03:20|26871.47|26871.47|26875.31|26875.31|26875.72|26875.72|26871.47|26871.47|0
1655733830000|2022-06-20 14:03:50|26878.84|26878.84|26878.84|26878.84|26878.84|26878.84|26878.84|26878.84|0
1655733840000|2022-06-20 14:04:00|26882.36|26882.36|26889.42|26889.42|26889.42|26889.42|26882.36|26882.36|0
1655733850000|2022-06-20 14:04:10|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|26896.48|0
1655733870000|2022-06-20 14:04:30|26900.01|26900.01|26889.42|26889.42|26900.01|26900.01|26889.42|26889.42|0
1655733940000|2022-06-20 14:05:40|26892.95|26892.95|26892.95|26892.95|26892.95|26892.95|26892.95|26892.95|0
1655733960000|2022-06-20 14:06:00|26889.42|26889.42|26885.89|26885.89|26889.42|26889.42|26885.89|26885.89|0
1655733990000|2022-06-20 14:06:30|26886.51|26886.51|26886.51|26886.51|26886.51|26886.51|26886.51|26886.51|0
1655734010000|2022-06-20 14:06:50|26882.98|26882.98|26882.98|26882.98|26882.98|26882.98|26882.98|26882.98|0
1655734020000|2022-06-20 14:07:00|26879.45|26879.45|26879.14|26879.14|26879.45|26879.45|26878.84|26878.84|0
1655734030000|2022-06-20 14:07:10|26879.45|26879.45|26879.45|26879.45|26879.45|26879.45|26879.45|26879.45|0
1655734050000|2022-06-20 14:07:30|26882.98|26882.98|26882.98|26882.98|26882.98|26882.98|26882.98|26882.98|0
1655734090000|2022-06-20 14:08:10|26879.45|26879.45|26879.45|26879.45|26879.45|26879.45|26879.45|26879.45|0
1655734100000|2022-06-20 14:08:20|26875.92|26875.92|26875.92|26875.92|26875.92|26875.92|26875.92|26875.92|0
1655734110000|2022-06-20 14:08:30|26872.39|26872.39|26875.92|26875.92|26875.92|26875.92|26872.39|26872.39|0
1655734120000|2022-06-20 14:08:40|26875.5|26875.5|26879.03|26879.03|26879.03|26879.03|26875.5|26875.5|0
1655734130000|2022-06-20 14:08:50|26875.5|26875.5|26879.03|26879.03|26879.03|26879.03|26875.5|26875.5|0
1655734140000|2022-06-20 14:09:00|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|26882.56|0
1655734170000|2022-06-20 14:09:30|26879.03|26879.03|26871.97|26871.97|26879.03|26879.03|26871.97|26871.97|0
1655734200000|2022-06-20 14:10:00|26872.28|26872.28|26873.2|26873.2|26873.2|26873.2|26872.28|26872.28|0
1655734220000|2022-06-20 14:10:20|26869.67|26869.67|26865.53|26865.53|26873.2|26873.2|26865.53|26865.53|0
1655734230000|2022-06-20 14:10:30|26869.06|26869.06|26869.06|26869.06|26869.06|26869.06|26869.06|26869.06|0
1655734240000|2022-06-20 14:10:40|26876.12|26876.12|26879.65|26879.65|26879.65|26879.65|26876.12|26876.12|0
1655734260000|2022-06-20 14:11:00|26883.17|26883.17|26883.17|26883.17|26883.17|26883.17|26883.17|26883.17|0
1655734280000|2022-06-20 14:11:20|26879.65|26879.65|26879.65|26879.65|26879.65|26879.65|26876.12|26876.12|0
1655734290000|2022-06-20 14:11:30|26883.17|26883.17|26883.17|26883.17|26883.17|26883.17|26883.17|26883.17|0
1655734300000|2022-06-20 14:11:40|26879.65|26879.65|26886.7|26886.7|26886.7|26886.7|26879.65|26879.65|0
1655734320000|2022-06-20 14:12:00|26887.54|26887.54|26887.12|26887.12|26887.54|26887.54|26883.59|26883.59|0
1655734340000|2022-06-20 14:12:20|26887.73|26887.73|26884.21|26884.21|26887.73|26887.73|26884.21|26884.21|0
1655734360000|2022-06-20 14:12:40|26887.73|26887.73|26887.73|26887.73|26887.73|26887.73|26887.73|26887.73|0
1655734390000|2022-06-20 14:13:10|26887.98|26887.98|26889.21|26889.21|26889.21|26889.21|26887.98|26887.98|0
1655734410000|2022-06-20 14:13:30|26888.96|26888.96|26888.96|26888.96|26888.96|26888.96|26888.96|26888.96|0
1655734430000|2022-06-20 14:13:50|26892.49|26892.49|26885.43|26885.43|26892.49|26892.49|26885.43|26885.43|0
1655734440000|2022-06-20 14:14:00|26888.96|26888.96|26892.49|26892.49|26892.49|26892.49|26888.96|26888.96|0
1655734450000|2022-06-20 14:14:10|26892.8|26892.8|26892.8|26892.8|26892.8|26892.8|26892.8|26892.8|0
1655734470000|2022-06-20 14:14:30|26896.33|26896.33|26903.39|26903.39|26903.39|26903.39|26896.33|26896.33|0
1655734510000|2022-06-20 14:15:10|26900.78|26900.78|26897.25|26897.25|26900.78|26900.78|26893.72|26893.72|0
1655734530000|2022-06-20 14:15:30|26900.78|26900.78|26900.78|26900.78|26900.78|26900.78|26900.78|26900.78|0
1655734540000|2022-06-20 14:15:40|26904.31|26904.31|26904.31|26904.31|26904.31|26904.31|26904.31|26904.31|0
1655734550000|2022-06-20 14:15:50|26907.84|26907.84|26907.84|26907.84|26911.36|26911.36|26907.84|26907.84|0
1655734560000|2022-06-20 14:16:00|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|0
1655734580000|2022-06-20 14:16:20|26907.84|26907.84|26914.89|26914.89|26914.89|26914.89|26907.84|26907.84|0
1655734590000|2022-06-20 14:16:30|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26907.84|26907.84|0
1655734620000|2022-06-20 14:17:00|26907.84|26907.84|26911.36|26911.36|26911.36|26911.36|26907.84|26907.84|0
1655734650000|2022-06-20 14:17:30|26907.84|26907.84|26907.84|26907.84|26911.36|26911.36|26907.84|26907.84|0
1655734670000|2022-06-20 14:17:50|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|26911.36|0
1655734680000|2022-06-20 14:18:00|26914.89|26914.89|26914.89|26914.89|26914.89|26914.89|26914.89|26914.89|0
1655734700000|2022-06-20 14:18:20|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|26914.77|0
1655734720000|2022-06-20 14:18:40|26916.3|26916.3|26916.3|26916.3|26916.3|26916.3|26916.3|26916.3|0
1655734740000|2022-06-20 14:19:00|26919.83|26919.83|26919.83|26919.83|26919.83|26919.83|26919.83|26919.83|0
1655734780000|2022-06-20 14:19:40|26920.67|26920.67|26920.67|26920.67|26920.67|26920.67|26920.67|26920.67|0
1655734790000|2022-06-20 14:19:50|26920.25|26920.25|26920.25|26920.25|26920.25|26920.25|26920.25|26920.25|0
1655734800000|2022-06-20 14:20:00|26923.78|26923.78|26923.78|26923.78|26923.78|26923.78|26923.78|26923.78|0
1655734810000|2022-06-20 14:20:10|26927.31|26927.31|26927.31|26927.31|26927.31|26927.31|26927.31|26927.31|0
1655734820000|2022-06-20 14:20:20|26930.84|26930.84|26930.84|26930.84|26930.84|26930.84|26930.84|26930.84|0
1655734830000|2022-06-20 14:20:30|26923.78|26923.78|26920.87|26920.87|26923.78|26923.78|26913.19|26913.19|0
1655734840000|2022-06-20 14:20:40|26917.34|26917.34|26917.34|26917.34|26917.34|26917.34|26917.34|26917.34|0
1655734860000|2022-06-20 14:21:00|26920.87|26920.87|26920.87|26920.87|26920.87|26920.87|26920.87|26920.87|0
1655734870000|2022-06-20 14:21:10|26917.34|26917.34|26913.81|26913.81|26917.34|26917.34|26913.81|26913.81|0
1655734880000|2022-06-20 14:21:20|26917.34|26917.34|26917.34|26917.34|26917.34|26917.34|26917.34|26917.34|0
1655734890000|2022-06-20 14:21:30|26920.87|26920.87|26917.34|26917.34|26924.39|26924.39|26917.34|26917.34|0
1655734900000|2022-06-20 14:21:40|26924.39|26924.39|26925.01|26925.01|26925.01|26925.01|26924.39|26924.39|0
1655734910000|2022-06-20 14:21:50|26921.48|26921.48|26921.48|26921.48|26925.01|26925.01|26917.95|26917.95|0
1655734960000|2022-06-20 14:22:40|26923.32|26923.32|26924.16|26924.16|26924.16|26924.16|26923.32|26923.32|0
1655734980000|2022-06-20 14:23:00|26923.74|26923.74|26923.74|26923.74|26923.74|26923.74|26923.74|26923.74|0
1655735000000|2022-06-20 14:23:20|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|0
1655735010000|2022-06-20 14:23:30|26930.8|26930.8|26930.8|26930.8|26930.8|26930.8|26930.8|26930.8|0
1655735020000|2022-06-20 14:23:40|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|26927.27|0
1655735030000|2022-06-20 14:23:50|26930.8|26930.8|26930.8|26930.8|26930.8|26930.8|26930.8|26930.8|0
1655735040000|2022-06-20 14:24:00|26927.27|26927.27|26930.8|26930.8|26930.8|26930.8|26927.27|26927.27|0
1655735050000|2022-06-20 14:24:10|26931.22|26931.22|26923.74|26923.74|26931.22|26931.22|26920.21|26920.21|0
1655735060000|2022-06-20 14:24:20|26916.68|26916.68|26916.37|26916.37|26916.68|26916.68|26916.37|26916.37|0
1655735070000|2022-06-20 14:24:30|26912.84|26912.84|26912.84|26912.84|26912.84|26912.84|26912.84|26912.84|0
1655735080000|2022-06-20 14:24:40|26912.23|26912.23|26912.23|26912.23|26912.23|26912.23|26912.23|26912.23|0
1655735130000|2022-06-20 14:25:30|26908.7|26908.7|26908.7|26908.7|26908.7|26908.7|26908.7|26908.7|0
1655735160000|2022-06-20 14:26:00|26905.17|26905.17|26908.7|26908.7|26908.7|26908.7|26905.17|26905.17|0
1655735170000|2022-06-20 14:26:10|26912.23|26912.23|26912.23|26912.23|26912.23|26912.23|26912.23|26912.23|0
1655735180000|2022-06-20 14:26:20|26919.29|26919.29|26919.29|26919.29|26919.29|26919.29|26919.29|26919.29|0
1655735200000|2022-06-20 14:26:40|26926.35|26926.35|26926.35|26926.35|26926.35|26926.35|26926.35|26926.35|0
1655735210000|2022-06-20 14:26:50|26929.88|26929.88|26926.35|26926.35|26929.88|26929.88|26926.35|26926.35|0
1655735220000|2022-06-20 14:27:00|26927.18|26927.18|26927.18|26927.18|26927.18|26927.18|26927.18|26927.18|0
1655735230000|2022-06-20 14:27:10|26923.65|26923.65|26923.65|26923.65|26923.65|26923.65|26923.65|26923.65|0
1655735240000|2022-06-20 14:27:20|26916.6|26916.6|26916.6|26916.6|26916.6|26916.6|26916.6|26916.6|0
1655735260000|2022-06-20 14:27:40|26920.12|26920.12|26920.12|26920.12|26920.12|26920.12|26920.12|26920.12|0
1655735290000|2022-06-20 14:28:10|26923.65|26923.65|26923.65|26923.65|26927.18|26927.18|26923.65|26923.65|0
1655735300000|2022-06-20 14:28:20|26927.18|26927.18|26927.18|26927.18|26927.18|26927.18|26927.18|26927.18|0
1655735320000|2022-06-20 14:28:40|26930.71|26930.71|26930.71|26930.71|26930.71|26930.71|26930.71|26930.71|0
1655735330000|2022-06-20 14:28:50|26927.18|26927.18|26915.98|26915.98|26927.18|26927.18|26912.45|26912.45|0
1655735340000|2022-06-20 14:29:00|26915.56|26915.56|26915.56|26915.56|26915.56|26915.56|26915.56|26915.56|0
1655735350000|2022-06-20 14:29:10|26914.95|26914.95|26911.42|26911.42|26914.95|26914.95|26911.42|26911.42|0
1655735360000|2022-06-20 14:29:20|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|0
1655735370000|2022-06-20 14:29:30|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|0
1655735390000|2022-06-20 14:29:50|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|0
1655735410000|2022-06-20 14:30:10|26911.42|26911.42|26911.42|26911.42|26914.95|26914.95|26907.89|26907.89|0
1655735420000|2022-06-20 14:30:20|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|26914.95|0
1655735430000|2022-06-20 14:30:30|26911.42|26911.42|26911.42|26911.42|26911.42|26911.42|26911.42|26911.42|0
1655735440000|2022-06-20 14:30:40|26907.89|26907.89|26907.89|26907.89|26907.89|26907.89|26904.36|26904.36|0
1655735450000|2022-06-20 14:30:50|26904.36|26904.36|26907.89|26907.89|26907.89|26907.89|26904.36|26904.36|0
1655735480000|2022-06-20 14:31:20|26908.51|26908.51|26912.03|26912.03|26912.03|26912.03|26908.51|26908.51|0
1655735490000|2022-06-20 14:31:30|26904.98|26904.98|26904.98|26904.98|26904.98|26904.98|26904.98|26904.98|0
1655735500000|2022-06-20 14:31:40|26908.51|26908.51|26908.51|26908.51|26908.51|26908.51|26908.51|26908.51|0
1655735540000|2022-06-20 14:32:20|26912.03|26912.03|26915.56|26915.56|26915.56|26915.56|26912.03|26912.03|0
1655735550000|2022-06-20 14:32:30|26916.4|26916.4|26916.4|26916.4|26916.4|26916.4|26916.4|26916.4|0
1655735560000|2022-06-20 14:32:40|26909.34|26909.34|26912.87|26912.87|26912.87|26912.87|26909.34|26909.34|0
1655735570000|2022-06-20 14:32:50|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|0
1655735580000|2022-06-20 14:33:00|26905.81|26905.81|26909.34|26909.34|26909.34|26909.34|26905.81|26905.81|0
1655735590000|2022-06-20 14:33:10|26905.81|26905.81|26905.81|26905.81|26905.81|26905.81|26905.81|26905.81|0
1655735620000|2022-06-20 14:33:40|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|26909.34|0
1655735650000|2022-06-20 14:34:10|26909.95|26909.95|26909.95|26909.95|26909.95|26909.95|26909.95|26909.95|0
1655735660000|2022-06-20 14:34:20|26913.48|26913.48|26913.48|26913.48|26913.48|26913.48|26913.48|26913.48|0
1655735670000|2022-06-20 14:34:30|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|26917.01|0
1655735700000|2022-06-20 14:35:00|26917.43|26917.43|26913.9|26913.9|26917.85|26917.85|26913.9|26913.9|0
1655735710000|2022-06-20 14:35:10|26913.07|26913.07|26909.54|26909.54|26913.07|26913.07|26909.54|26909.54|0
1655735730000|2022-06-20 14:35:30|26906.01|26906.01|26906.01|26906.01|26906.01|26906.01|26906.01|26906.01|0
1655735760000|2022-06-20 14:36:00|26902.48|26902.48|26902.48|26902.48|26902.48|26902.48|26902.48|26902.48|0
1655735770000|2022-06-20 14:36:10|26898.95|26898.95|26899.56|26899.56|26899.56|26899.56|26898.95|26898.95|0
1655735790000|2022-06-20 14:36:30|26896.03|26896.03|26896.03|26896.03|26896.03|26896.03|26896.03|26896.03|0
1655735850000|2022-06-20 14:37:30|26895.42|26895.42|26895.42|26895.42|26895.42|26895.42|26895.42|26895.42|0
1655735880000|2022-06-20 14:38:00|26888.36|26888.36|26884.83|26884.83|26888.36|26888.36|26884.83|26884.83|0
1655735890000|2022-06-20 14:38:10|26891.89|26891.89|26888.36|26888.36|26891.89|26891.89|26888.36|26888.36|0
1655735900000|2022-06-20 14:38:20|26884.83|26884.83|26882.99|26882.99|26884.83|26884.83|26879.46|26879.46|0
1655735910000|2022-06-20 14:38:30|26886.52|26886.52|26886.52|26886.52|26886.52|26886.52|26886.52|26886.52|0
1655735920000|2022-06-20 14:38:40|26890.05|26890.05|26890.05|26890.05|26890.05|26890.05|26890.05|26890.05|0
1655735940000|2022-06-20 14:39:00|26889.63|26889.63|26896.69|26896.69|26896.69|26896.69|26889.63|26889.63|0
1655735990000|2022-06-20 14:39:50|26893.16|26893.16|26893.16|26893.16|26896.69|26896.69|26893.16|26893.16|0
1655736000000|2022-06-20 14:40:00|26889.63|26889.63|26889.63|26889.63|26889.63|26889.63|26889.63|26889.63|0
1655736010000|2022-06-20 14:40:10|26896.69|26896.69|26896.69|26896.69|26896.69|26896.69|26896.69|26896.69|0
1655736020000|2022-06-20 14:40:20|26896.08|26896.08|26896.08|26896.08|26896.08|26896.08|26896.08|26896.08|0
1655736050000|2022-06-20 14:40:50|26889.02|26889.02|26885.49|26885.49|26889.02|26889.02|26885.49|26885.49|0
1655736070000|2022-06-20 14:41:10|26881.96|26881.96|26885.49|26885.49|26885.49|26885.49|26881.96|26881.96|0
1655736090000|2022-06-20 14:41:30|26884.24|26884.24|26891.71|26891.71|26891.71|26891.71|26884.24|26884.24|0
1655736110000|2022-06-20 14:41:50|26888.18|26888.18|26888.18|26888.18|26888.18|26888.18|26888.18|26888.18|0
1655736120000|2022-06-20 14:42:00|26887.77|26887.77|26887.77|26887.77|26887.77|26887.77|26887.77|26887.77|0
1655736160000|2022-06-20 14:42:40|26891.3|26891.3|26887.77|26887.77|26891.3|26891.3|26887.77|26887.77|0
1655736170000|2022-06-20 14:42:50|26891.3|26891.3|26890.68|26890.68|26891.3|26891.3|26890.37|26890.37|0
1655736180000|2022-06-20 14:43:00|26890.99|26890.99|26895.13|26895.13|26895.13|26895.13|26890.99|26890.99|0
1655736190000|2022-06-20 14:43:10|26898.66|26898.66|26898.66|26898.66|26898.66|26898.66|26898.66|26898.66|0
1655736250000|2022-06-20 14:44:10|26899.08|26899.08|26895.86|26895.86|26899.08|26899.08|26895.55|26895.55|0
1655736260000|2022-06-20 14:44:20|26899.38|26899.38|26900.61|26900.61|26900.61|26900.61|26899.38|26899.38|0
1655736280000|2022-06-20 14:44:40|26904.14|26904.14|26904.14|26904.14|26904.14|26904.14|26904.14|26904.14|0
1655736300000|2022-06-20 14:45:00|26900.61|26900.61|26904.14|26904.14|26904.14|26904.14|26900.61|26900.61|0
1655736320000|2022-06-20 14:45:20|26904.56|26904.56|26903.31|26903.31|26904.56|26904.56|26903.31|26903.31|0
1655736330000|2022-06-20 14:45:30|26896.25|26896.25|26892.3|26892.3|26896.25|26896.25|26892.3|26892.3|0
1655736340000|2022-06-20 14:45:40|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|0
1655736350000|2022-06-20 14:45:50|26892.49|26892.49|26888.54|26888.54|26892.49|26892.49|26888.54|26888.54|0
1655736360000|2022-06-20 14:46:00|26888.96|26888.96|26895.71|26895.71|26895.71|26895.71|26888.96|26888.96|0
1655736370000|2022-06-20 14:46:10|26895.29|26895.29|26898.82|26898.82|26898.82|26898.82|26895.29|26895.29|0
1655736490000|2022-06-20 14:48:10|26895.29|26895.29|26890.42|26890.42|26895.29|26895.29|26890.42|26890.42|0
1655736500000|2022-06-20 14:48:20|26890.01|26890.01|26890.01|26890.01|26890.01|26890.01|26890.01|26890.01|0
1655736510000|2022-06-20 14:48:30|26882.95|26882.95|26882.95|26882.95|26882.95|26882.95|26882.95|26882.95|0
1655736520000|2022-06-20 14:48:40|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|0
1655736530000|2022-06-20 14:48:50|26882.95|26882.95|26882.95|26882.95|26882.95|26882.95|26882.95|26882.95|0
1655736550000|2022-06-20 14:49:10|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|0
1655736560000|2022-06-20 14:49:20|26872.36|26872.36|26872.36|26872.36|26872.36|26872.36|26872.36|26872.36|0
1655736570000|2022-06-20 14:49:30|26875.89|26875.89|26875.89|26875.89|26875.89|26875.89|26875.89|26875.89|0
1655736600000|2022-06-20 14:50:00|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|26879.42|0
1655736640000|2022-06-20 14:50:40|26882.95|26882.95|26875.89|26875.89|26882.95|26882.95|26875.89|26875.89|0
1655736680000|2022-06-20 14:51:20|26879.42|26879.42|26890.01|26890.01|26890.01|26890.01|26879.42|26879.42|0
1655736710000|2022-06-20 14:51:50|26886.48|26886.48|26893.95|26893.95|26894.79|26894.79|26886.48|26886.48|0
1655736720000|2022-06-20 14:52:00|26890.42|26890.42|26889.2|26889.2|26890.42|26890.42|26889.2|26889.2|0
1655736730000|2022-06-20 14:52:10|26892.73|26892.73|26896.25|26896.25|26896.25|26896.25|26892.73|26892.73|0
1655736740000|2022-06-20 14:52:20|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|0
1655736770000|2022-06-20 14:52:50|26895.22|26895.22|26895.22|26895.22|26895.22|26895.22|26895.22|26895.22|0
1655736790000|2022-06-20 14:53:10|26898.75|26898.75|26894.61|26894.61|26898.75|26898.75|26894.61|26894.61|0
1655736800000|2022-06-20 14:53:20|26898.14|26898.14|26898.14|26898.14|26898.14|26898.14|26898.14|26898.14|0
1655736830000|2022-06-20 14:53:50|26894.61|26894.61|26887.13|26887.13|26894.61|26894.61|26887.13|26887.13|0
1655736840000|2022-06-20 14:54:00|26890.66|26890.66|26894.19|26894.19|26894.19|26894.19|26890.66|26890.66|0
1655736850000|2022-06-20 14:54:10|26890.66|26890.66|26890.25|26890.25|26890.66|26890.66|26890.25|26890.25|0
1655736880000|2022-06-20 14:54:40|26893.77|26893.77|26893.9|26893.9|26893.9|26893.9|26893.77|26893.77|0
1655736900000|2022-06-20 14:55:00|26895.15|26895.15|26897.84|26897.84|26898.68|26898.68|26895.15|26895.15|0
1655736930000|2022-06-20 14:55:30|26894.32|26894.32|26887.26|26887.26|26894.32|26894.32|26887.26|26887.26|0
1655736940000|2022-06-20 14:55:40|26890.79|26890.79|26890.79|26890.79|26890.79|26890.79|26890.79|26890.79|0
1655736960000|2022-06-20 14:56:00|26887.26|26887.26|26887.26|26887.26|26887.26|26887.26|26887.26|26887.26|0
1655736970000|2022-06-20 14:56:10|26886.64|26886.64|26886.64|26886.64|26886.64|26886.64|26886.64|26886.64|0
1655736990000|2022-06-20 14:56:30|26883.11|26883.11|26883.11|26883.11|26883.11|26883.11|26883.11|26883.11|0
1655737020000|2022-06-20 14:57:00|26879.59|26879.59|26876.06|26876.06|26879.59|26879.59|26875.44|26875.44|0
1655737030000|2022-06-20 14:57:10|26875.75|26875.75|26872.22|26872.22|26875.75|26875.75|26872.22|26872.22|0
1655737040000|2022-06-20 14:57:20|26868.69|26868.69|26868.69|26868.69|26868.69|26868.69|26868.69|26868.69|0
1655737060000|2022-06-20 14:57:40|26865.16|26865.16|26865.16|26865.16|26865.16|26865.16|26865.16|26865.16|0
1655737070000|2022-06-20 14:57:50|26854.57|26854.57|26854.27|26854.27|26854.57|26854.57|26854.27|26854.27|0
1655737080000|2022-06-20 14:58:00|26861.33|26861.33|26864.85|26864.85|26864.85|26864.85|26861.33|26861.33|0
1655737120000|2022-06-20 14:58:40|26864.44|26864.44|26864.44|26864.44|26864.44|26864.44|26864.44|26864.44|0
1655737130000|2022-06-20 14:58:50|26864.13|26864.13|26868.27|26868.27|26868.27|26868.27|26864.13|26864.13|0
1655737140000|2022-06-20 14:59:00|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|0
1655737170000|2022-06-20 14:59:30|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|0
1655737180000|2022-06-20 14:59:40|26868.89|26868.89|26868.89|26868.89|26868.89|26868.89|26865.36|26865.36|0
1655737190000|2022-06-20 14:59:50|26851.24|26851.24|26854.46|26854.46|26854.46|26854.46|26843.88|26843.88|0
1655737210000|2022-06-20 15:00:10|26857.99|26857.99|26861.52|26861.52|26861.52|26861.52|26857.99|26857.99|0
1655737280000|2022-06-20 15:01:20|26857.99|26857.99|26857.99|26857.99|26857.99|26857.99|26857.99|26857.99|0
1655737320000|2022-06-20 15:02:00|26861.52|26861.52|26861.52|26861.52|26861.52|26861.52|26861.52|26861.52|0
1655737350000|2022-06-20 15:02:30|26865.05|26865.05|26868.58|26868.58|26868.58|26868.58|26865.05|26865.05|0
1655737370000|2022-06-20 15:02:50|26872.11|26872.11|26876.07|26876.07|26876.07|26876.07|26872.11|26872.11|0
1655737380000|2022-06-20 15:03:00|26869.01|26869.01|26872.54|26872.54|26872.54|26872.54|26869.01|26869.01|0
1655737390000|2022-06-20 15:03:10|26872.23|26872.23|26868.7|26868.7|26872.23|26872.23|26868.7|26868.7|0
1655737400000|2022-06-20 15:03:20|26872.23|26872.23|26872.23|26872.23|26872.23|26872.23|26872.23|26872.23|0
1655737410000|2022-06-20 15:03:30|26875.76|26875.76|26879.29|26879.29|26879.29|26879.29|26875.76|26875.76|0
1655737420000|2022-06-20 15:03:40|26882.82|26882.82|26882.82|26882.82|26882.82|26882.82|26882.82|26882.82|0
1655737440000|2022-06-20 15:04:00|26886.35|26886.35|26889.88|26889.88|26889.88|26889.88|26886.35|26886.35|0
1655737460000|2022-06-20 15:04:20|26886.35|26886.35|26872.23|26872.23|26886.35|26886.35|26872.23|26872.23|0
1655737470000|2022-06-20 15:04:30|26875.76|26875.76|26883.13|26883.13|26883.13|26883.13|26875.76|26875.76|0
1655737490000|2022-06-20 15:04:50|26879.6|26879.6|26872.54|26872.54|26879.6|26879.6|26872.54|26872.54|0
1655737510000|2022-06-20 15:05:10|26869.01|26869.01|26865.48|26865.48|26869.01|26869.01|26865.48|26865.48|0
1655737530000|2022-06-20 15:05:30|26869.01|26869.01|26869.01|26869.01|26869.01|26869.01|26869.01|26869.01|0
1655737550000|2022-06-20 15:05:50|26872.54|26872.54|26872.54|26872.54|26872.54|26872.54|26872.54|26872.54|0
1655737560000|2022-06-20 15:06:00|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|26872.42|0
1655737570000|2022-06-20 15:06:10|26872.11|26872.11|26872.11|26872.11|26872.11|26872.11|26872.11|26872.11|0
1655737640000|2022-06-20 15:07:20|26879.17|26879.17|26879.17|26879.17|26879.17|26879.17|26879.17|26879.17|0
1655737650000|2022-06-20 15:07:30|26875.64|26875.64|26875.64|26875.64|26875.64|26875.64|26875.64|26875.64|0
1655737680000|2022-06-20 15:08:00|26872.11|26872.11|26872.11|26872.11|26872.11|26872.11|26872.11|26872.11|0
1655737690000|2022-06-20 15:08:10|26871.19|26871.19|26871.13|26871.13|26871.19|26871.19|26870.82|26870.82|0
1655737710000|2022-06-20 15:08:30|26874.66|26874.66|26878.18|26878.18|26878.18|26878.18|26874.66|26874.66|0
1655737760000|2022-06-20 15:09:20|26874.66|26874.66|26874.66|26874.66|26874.66|26874.66|26874.66|26874.66|0
1655737780000|2022-06-20 15:09:40|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|0
1655737810000|2022-06-20 15:10:10|26877.82|26877.82|26877.82|26877.82|26877.82|26877.82|26877.82|26877.82|0
1655737830000|2022-06-20 15:10:30|26878.23|26878.23|26878.23|26878.23|26878.23|26878.23|26878.23|26878.23|0
1655737850000|2022-06-20 15:10:50|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|26881.76|0
1655737860000|2022-06-20 15:11:00|26878.23|26878.23|26874.7|26874.7|26878.23|26878.23|26874.7|26874.7|0
1655737870000|2022-06-20 15:11:10|26878.23|26878.23|26878.23|26878.23|26878.23|26878.23|26878.23|26878.23|0
1655737890000|2022-06-20 15:11:30|26877.62|26877.62|26877.62|26877.62|26877.62|26877.62|26877.62|26877.62|0
1655737900000|2022-06-20 15:11:40|26877.93|26877.93|26877.93|26877.93|26877.93|26877.93|26877.93|26877.93|0
1655737930000|2022-06-20 15:12:10|26877.62|26877.62|26881.15|26881.15|26881.15|26881.15|26877.62|26877.62|0
1655737940000|2022-06-20 15:12:20|26880.31|26880.31|26880.93|26880.93|26880.93|26880.93|26876.78|26876.78|0
1655737950000|2022-06-20 15:12:30|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|26884.46|0
1655737980000|2022-06-20 15:13:00|26891.51|26891.51|26884.58|26884.58|26891.51|26891.51|26884.46|26884.46|0
1655737990000|2022-06-20 15:13:10|26881.05|26881.05|26881.05|26881.05|26881.05|26881.05|26881.05|26881.05|0
1655738010000|2022-06-20 15:13:30|26873.99|26873.99|26873.99|26873.99|26873.99|26873.99|26873.99|26873.99|0
1655738030000|2022-06-20 15:13:50|26877.52|26877.52|26877.52|26877.52|26877.52|26877.52|26877.52|26877.52|0
1655738040000|2022-06-20 15:14:00|26881.05|26881.05|26877.52|26877.52|26881.05|26881.05|26873.99|26873.99|0
1655738050000|2022-06-20 15:14:10|26877.21|26877.21|26880.74|26880.74|26880.74|26880.74|26877.21|26877.21|0
1655738060000|2022-06-20 15:14:20|26877.21|26877.21|26877.52|26877.52|26877.52|26877.52|26877.21|26877.21|0
1655738070000|2022-06-20 15:14:30|26877.21|26877.21|26877.21|26877.21|26877.21|26877.21|26873.69|26873.69|0
1655738080000|2022-06-20 15:14:40|26880.74|26880.74|26880.74|26880.74|26880.74|26880.74|26880.74|26880.74|0
1655738100000|2022-06-20 15:15:00|26877.21|26877.21|26880.74|26880.74|26880.74|26880.74|26877.21|26877.21|0
1655738170000|2022-06-20 15:16:10|26884.27|26884.27|26884.27|26884.27|26884.27|26884.27|26884.27|26884.27|0
1655738180000|2022-06-20 15:16:20|26887.8|26887.8|26887.8|26887.8|26887.8|26887.8|26887.8|26887.8|0
1655738200000|2022-06-20 15:16:40|26888.11|26888.11|26888.11|26888.11|26888.11|26888.11|26888.11|26888.11|0
1655738220000|2022-06-20 15:17:00|26887.69|26887.69|26887.69|26887.69|26887.69|26887.69|26887.69|26887.69|0
1655738240000|2022-06-20 15:17:20|26891.22|26891.22|26887.69|26887.69|26891.22|26891.22|26887.69|26887.69|0
1655738250000|2022-06-20 15:17:30|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|26891.22|0
1655738260000|2022-06-20 15:17:40|26891.64|26891.64|26891.64|26891.64|26891.64|26891.64|26891.64|26891.64|0
1655738300000|2022-06-20 15:18:20|26888.11|26888.11|26891.64|26891.64|26891.64|26891.64|26888.11|26888.11|0
1655738310000|2022-06-20 15:18:30|26888.11|26888.11|26888.11|26888.11|26888.11|26888.11|26888.11|26888.11|0
1655738350000|2022-06-20 15:19:10|26888.72|26888.72|26888.72|26888.72|26888.72|26888.72|26888.72|26888.72|0
1655738390000|2022-06-20 15:19:50|26892.25|26892.25|26899.31|26899.31|26899.31|26899.31|26892.25|26892.25|0
1655738400000|2022-06-20 15:20:00|26899.06|26899.06|26899.06|26899.06|26899.06|26899.06|26899.06|26899.06|0
1655738410000|2022-06-20 15:20:10|26899.48|26899.48|26899.9|26899.9|26899.9|26899.9|26899.48|26899.48|0
1655738420000|2022-06-20 15:20:20|26900.51|26900.51|26904.17|26904.17|26904.29|26904.29|26900.51|26900.51|0
1655738430000|2022-06-20 15:20:30|26904.58|26904.58|26904.58|26904.58|26904.58|26904.58|26904.58|26904.58|0
1655738450000|2022-06-20 15:20:50|26901.05|26901.05|26901.05|26901.05|26901.05|26901.05|26901.05|26901.05|0
1655738470000|2022-06-20 15:21:10|26904.58|26904.58|26901.05|26901.05|26904.58|26904.58|26901.05|26901.05|0
1655738490000|2022-06-20 15:21:30|26901.42|26901.42|26898.08|26898.08|26901.67|26901.67|26898.08|26898.08|0
1655738530000|2022-06-20 15:22:10|26898.5|26898.5|26891.13|26891.13|26898.5|26898.5|26891.13|26891.13|0
1655738560000|2022-06-20 15:22:40|26887.6|26887.6|26887.6|26887.6|26887.6|26887.6|26887.6|26887.6|0
1655738570000|2022-06-20 15:22:50|26887.85|26887.85|26887.6|26887.6|26887.85|26887.85|26887.6|26887.6|0
1655738590000|2022-06-20 15:23:10|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|26887.36|0
1655738600000|2022-06-20 15:23:20|26883.83|26883.83|26883.83|26883.83|26883.83|26883.83|26883.83|26883.83|0
1655738650000|2022-06-20 15:24:10|26880.3|26880.3|26880.3|26880.3|26880.3|26880.3|26880.3|26880.3|0
1655738660000|2022-06-20 15:24:20|26879.93|26879.93|26879.62|26879.62|26879.93|26879.93|26879.62|26879.62|0
1655738670000|2022-06-20 15:24:30|26876.09|26876.09|26876.09|26876.09|26876.09|26876.09|26876.09|26876.09|0
1655738690000|2022-06-20 15:24:50|26872.56|26872.56|26872.56|26872.56|26872.56|26872.56|26872.56|26872.56|0
1655738710000|2022-06-20 15:25:10|26883.46|26883.46|26883.46|26883.46|26883.76|26883.76|26883.46|26883.46|0
1655738720000|2022-06-20 15:25:20|26883.76|26883.76|26884.38|26884.38|26884.38|26884.38|26883.76|26883.76|0
1655738730000|2022-06-20 15:25:30|26884.07|26884.07|26884.68|26884.68|26884.68|26884.68|26884.07|26884.07|0
1655738740000|2022-06-20 15:25:40|26884.38|26884.38|26885.05|26885.05|26885.05|26885.05|26884.38|26884.38|0
1655738770000|2022-06-20 15:26:10|26888.58|26888.58|26888.58|26888.58|26888.58|26888.58|26888.58|26888.58|0
1655738810000|2022-06-20 15:26:50|26888.28|26888.28|26888.28|26888.28|26888.28|26888.28|26888.28|26888.28|0
1655738820000|2022-06-20 15:27:00|26888.69|26888.69|26892.22|26892.22|26892.22|26892.22|26888.69|26888.69|0
1655738830000|2022-06-20 15:27:10|26895.75|26895.75|26896.06|26896.06|26896.06|26896.06|26895.75|26895.75|0
1655738850000|2022-06-20 15:27:30|26892.53|26892.53|26892.53|26892.53|26892.53|26892.53|26892.53|26892.53|0
1655738860000|2022-06-20 15:27:40|26896.06|26896.06|26896.06|26896.06|26896.06|26896.06|26896.06|26896.06|0
1655738870000|2022-06-20 15:27:50|26892.53|26892.53|26892.53|26892.53|26892.53|26892.53|26892.53|26892.53|0
1655738880000|2022-06-20 15:28:00|26892.22|26892.22|26892.11|26892.11|26892.53|26892.53|26892.11|26892.11|0
1655738890000|2022-06-20 15:28:10|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|0
1655738910000|2022-06-20 15:28:30|26913.29|26913.29|26899.17|26899.17|26913.29|26913.29|26899.17|26899.17|0
1655738920000|2022-06-20 15:28:40|26906.23|26906.23|26898.86|26898.86|26906.23|26906.23|26898.86|26898.86|0
1655738930000|2022-06-20 15:28:50|26899.23|26899.23|26916.88|26916.88|26916.88|26916.88|26899.23|26899.23|0
1655738940000|2022-06-20 15:29:00|26902.76|26902.76|26892.17|26892.17|26906.29|26906.29|26892.17|26892.17|0
1655738950000|2022-06-20 15:29:10|26895.7|26895.7|26888.23|26888.23|26895.7|26895.7|26888.23|26888.23|0
1655738960000|2022-06-20 15:29:20|26895.29|26895.29|26895.29|26895.29|26895.29|26895.29|26895.29|26895.29|0
1655738970000|2022-06-20 15:29:30|26888.23|26888.23|26898.82|26898.82|26898.82|26898.82|26888.23|26888.23|0
1655738990000|2022-06-20 15:29:50|26898.4|26898.4|26909.62|26909.62|26909.62|26909.62|26897.78|26897.78|0
1655795700000|2022-06-21 07:15:00|27052.71|27052.71|27056.24|27056.24|27056.24|27056.24|27052.71|27052.71|0
1655795720000|2022-06-21 07:15:20|27052.71|27052.71|27080.94|27080.94|27084.47|27084.47|27052.71|27052.71|0
1655795730000|2022-06-21 07:15:30|27070.35|27070.35|27080.94|27080.94|27080.94|27080.94|27070.35|27070.35|0
1655795740000|2022-06-21 07:15:40|27073.88|27073.88|27073.88|27073.88|27073.88|27073.88|27073.88|27073.88|0
1655795750000|2022-06-21 07:15:50|27080.94|27080.94|27080.94|27080.94|27080.94|27080.94|27080.94|27080.94|0
1655795760000|2022-06-21 07:16:00|27088|27088|27088|27088|27088|27088|27088|27088|0
1655795770000|2022-06-21 07:16:10|27087.69|27087.69|27091.22|27091.22|27091.22|27091.22|27087.69|27087.69|0
1655795780000|2022-06-21 07:16:20|27105.34|27105.34|27105.34|27105.34|27105.34|27105.34|27105.34|27105.34|0
1655795790000|2022-06-21 07:16:30|27108.87|27108.87|27105.34|27105.34|27108.87|27108.87|27101.81|27101.81|0
1655795810000|2022-06-21 07:16:50|27101.81|27101.81|27101.81|27101.81|27101.81|27101.81|27101.81|27101.81|0
1655795830000|2022-06-21 07:17:10|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|27098.28|0
1655795840000|2022-06-21 07:17:20|27101.81|27101.81|27115.93|27115.93|27115.93|27115.93|27101.81|27101.81|0
1655795850000|2022-06-21 07:17:30|27130.04|27130.04|27130.04|27130.04|27130.04|27130.04|27130.04|27130.04|0
1655795860000|2022-06-21 07:17:40|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|27122.98|0
1655795870000|2022-06-21 07:17:50|27119.45|27119.45|27119.45|27119.45|27119.45|27119.45|27119.45|27119.45|0
1655795880000|2022-06-21 07:18:00|27108.87|27108.87|27108.87|27108.87|27108.87|27108.87|27108.87|27108.87|0
1655795920000|2022-06-21 07:18:40|27077.1|27077.1|27077.1|27077.1|27077.1|27077.1|27077.1|27077.1|0
1655795930000|2022-06-21 07:18:50|27066.52|27066.52|27066.52|27066.52|27066.52|27066.52|27066.52|27066.52|0
1655795940000|2022-06-21 07:19:00|27073.58|27073.58|27073.58|27073.58|27073.58|27073.58|27073.58|27073.58|0
1655795950000|2022-06-21 07:19:10|27072.04|27072.04|27072.04|27072.04|27072.04|27072.04|27072.04|27072.04|0
1655795960000|2022-06-21 07:19:20|27050.87|27050.87|27050.87|27050.87|27050.87|27050.87|27050.87|27050.87|0
1655795980000|2022-06-21 07:19:40|27051.73|27051.73|27052.47|27052.47|27052.47|27052.47|27051.73|27051.73|0
1655795990000|2022-06-21 07:19:50|27055.99|27055.99|27059.52|27059.52|27059.52|27059.52|27055.99|27055.99|0
1655796000000|2022-06-21 07:20:00|27059.89|27059.89|27058.11|27058.11|27059.89|27059.89|27058.11|27058.11|0
1655796010000|2022-06-21 07:20:10|27029.88|27029.88|27029.88|27029.88|27029.88|27029.88|27029.88|27029.88|0
1655796030000|2022-06-21 07:20:30|27026.35|27026.35|27022.21|27022.21|27026.35|27026.35|27022.21|27022.21|0
1655796040000|2022-06-21 07:20:40|27018.68|27018.68|27018.68|27018.68|27018.68|27018.68|27018.68|27018.68|0
1655796060000|2022-06-21 07:21:00|27015.15|27015.15|27043.38|27043.38|27043.38|27043.38|27015.15|27015.15|0
1655796070000|2022-06-21 07:21:10|27050.44|27050.44|27050.44|27050.44|27050.44|27050.44|27050.44|27050.44|0
1655796090000|2022-06-21 07:21:30|27051.05|27051.05|27051.05|27051.05|27051.05|27051.05|27051.05|27051.05|0
1655796100000|2022-06-21 07:21:40|27079.29|27079.29|27079.29|27079.29|27079.29|27079.29|27079.29|27079.29|0
1655796110000|2022-06-21 07:21:50|27080.21|27080.21|27080.21|27080.21|27080.21|27080.21|27080.21|27080.21|0
1655796120000|2022-06-21 07:22:00|27087.27|27087.27|27087.27|27087.27|27087.27|27087.27|27087.27|27087.27|0
1655796130000|2022-06-21 07:22:10|27090.8|27090.8|27097.85|27097.85|27097.85|27097.85|27090.8|27090.8|0
1655796140000|2022-06-21 07:22:20|27101.38|27101.38|27109.06|27109.06|27109.06|27109.06|27101.38|27101.38|0
1655796170000|2022-06-21 07:22:50|27098.47|27098.47|27098.47|27098.47|27098.47|27098.47|27098.47|27098.47|0
1655796180000|2022-06-21 07:23:00|27098.22|27098.22|27098.22|27098.22|27098.22|27098.22|27098.22|27098.22|0
1655796240000|2022-06-21 07:24:00|27098.84|27098.84|27102.36|27102.36|27102.36|27102.36|27098.84|27098.84|0
1655796260000|2022-06-21 07:24:20|27095.31|27095.31|27095.31|27095.31|27095.31|27095.31|27095.31|27095.31|0
1655796270000|2022-06-21 07:24:30|27091.78|27091.78|27091.78|27091.78|27091.78|27091.78|27091.78|27091.78|0
1655796280000|2022-06-21 07:24:40|27095.31|27095.31|27095.31|27095.31|27095.31|27095.31|27095.31|27095.31|0
1655796290000|2022-06-21 07:24:50|27095|27095|27095|27095|27095|27095|27095|27095|0
1655796300000|2022-06-21 07:25:00|27087.94|27087.94|27080.88|27080.88|27087.94|27087.94|27080.88|27080.88|0
1655796310000|2022-06-21 07:25:10|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|27079.35|0
1655796320000|2022-06-21 07:25:20|27077.51|27077.51|27077.51|27077.51|27077.51|27077.51|27077.51|27077.51|0
1655796340000|2022-06-21 07:25:40|27038.69|27038.69|27045.74|27045.74|27045.74|27045.74|27038.69|27038.69|0
1655796360000|2022-06-21 07:26:00|27042.26|27042.26|27044.41|27044.41|27044.41|27044.41|27037.35|27037.35|0
1655796370000|2022-06-21 07:26:10|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|0
1655796380000|2022-06-21 07:26:20|27041.18|27041.18|27037.66|27037.66|27041.18|27041.18|27037.66|27037.66|0
1655796390000|2022-06-21 07:26:30|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|0
1655796410000|2022-06-21 07:26:50|27045.94|27045.94|27049.47|27049.47|27049.47|27049.47|27045.94|27045.94|0
1655796420000|2022-06-21 07:27:00|27063.59|27063.59|27056.53|27056.53|27063.59|27063.59|27056.53|27056.53|0
1655796430000|2022-06-21 07:27:10|27053|27053|27053|27053|27053|27053|27053|27053|0
1655796440000|2022-06-21 07:27:20|27049.47|27049.47|27049.47|27049.47|27049.47|27049.47|27049.47|27049.47|0
1655796450000|2022-06-21 07:27:30|27053|27053|27060.06|27060.06|27060.06|27060.06|27053|27053|0
1655796460000|2022-06-21 07:27:40|27063.59|27063.59|27064.51|27064.51|27064.51|27064.51|27063.59|27063.59|0
1655796480000|2022-06-21 07:28:00|27068.04|27068.04|27071.57|27071.57|27071.57|27071.57|27068.04|27068.04|0
1655796510000|2022-06-21 07:28:30|27060.98|27060.98|27060.98|27060.98|27060.98|27060.98|27060.98|27060.98|0
1655796530000|2022-06-21 07:28:50|27057.45|27057.45|27057.45|27057.45|27057.45|27057.45|27057.45|27057.45|0
1655796540000|2022-06-21 07:29:00|27060.98|27060.98|27057.45|27057.45|27064.51|27064.51|27057.45|27057.45|0
1655796550000|2022-06-21 07:29:10|27050.39|27050.39|27046.86|27046.86|27050.39|27050.39|27046.86|27046.86|0
1655796580000|2022-06-21 07:29:40|27053.92|27053.92|27053.92|27053.92|27053.92|27053.92|27053.92|27053.92|0
1655796600000|2022-06-21 07:30:00|27054.84|27054.84|27065.43|27065.43|27065.43|27065.43|27054.84|27054.84|0
1655796610000|2022-06-21 07:30:10|27065.12|27065.12|27064.51|27064.51|27065.12|27065.12|27064.51|27064.51|0
1655796630000|2022-06-21 07:30:30|27071.57|27071.57|27071.57|27071.57|27071.57|27071.57|27071.57|27071.57|0
1655796640000|2022-06-21 07:30:40|27075.09|27075.09|27075.09|27075.09|27075.09|27075.09|27075.09|27075.09|0
1655796650000|2022-06-21 07:30:50|27078.62|27078.62|27078.93|27078.93|27078.93|27078.93|27078.62|27078.62|0
1655796660000|2022-06-21 07:31:00|27075.4|27075.4|27079.54|27079.54|27079.54|27079.54|27075.4|27075.4|0
1655796670000|2022-06-21 07:31:10|27090.13|27090.13|27090.13|27090.13|27090.13|27090.13|27090.13|27090.13|0
1655796680000|2022-06-21 07:31:20|27093.66|27093.66|27097.19|27097.19|27097.19|27097.19|27093.66|27093.66|0
1655796700000|2022-06-21 07:31:40|27090.13|27090.13|27090.13|27090.13|27090.13|27090.13|27090.13|27090.13|0
1655796730000|2022-06-21 07:32:10|27086.6|27086.6|27080.47|27080.47|27087.52|27087.52|27080.47|27080.47|0
1655796740000|2022-06-21 07:32:20|27076.94|27076.94|27083.99|27083.99|27083.99|27083.99|27076.94|27076.94|0
1655796770000|2022-06-21 07:32:50|27069.88|27069.88|27069.88|27069.88|27069.88|27069.88|27069.88|27069.88|0
1655796790000|2022-06-21 07:33:10|27066.35|27066.35|27066.35|27066.35|27066.35|27066.35|27066.35|27066.35|0
1655796810000|2022-06-21 07:33:30|27055.76|27055.76|27059.29|27059.29|27059.29|27059.29|27055.76|27055.76|0
1655796850000|2022-06-21 07:34:10|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|0
1655796870000|2022-06-21 07:34:30|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|0
1655796930000|2022-06-21 07:35:30|27030.44|27030.44|27030.44|27030.44|27030.44|27030.44|27030.44|27030.44|0
1655796940000|2022-06-21 07:35:40|27029.52|27029.52|27029.52|27029.52|27029.52|27029.52|27029.52|27029.52|0
1655797000000|2022-06-21 07:36:40|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|27001.29|0
1655797010000|2022-06-21 07:36:50|27004.82|27004.82|27001.29|27001.29|27004.82|27004.82|27001.29|27001.29|0
1655797030000|2022-06-21 07:37:10|27004.82|27004.82|27012.25|27012.25|27012.25|27012.25|27004.82|27004.82|0
1655797040000|2022-06-21 07:37:20|27015.77|27015.77|27019.3|27019.3|27019.3|27019.3|27015.77|27015.77|0
1655797070000|2022-06-21 07:37:50|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|0
1655797080000|2022-06-21 07:38:00|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|0
1655797090000|2022-06-21 07:38:10|27026.36|27026.36|27026.36|27026.36|27026.36|27026.36|27026.36|27026.36|0
1655797140000|2022-06-21 07:39:00|27051.07|27051.07|27051.07|27051.07|27051.07|27051.07|27051.07|27051.07|0
1655797160000|2022-06-21 07:39:20|27051.9|27051.9|27066.02|27066.02|27066.02|27066.02|27051.9|27051.9|0
1655797170000|2022-06-21 07:39:30|27067.25|27067.25|27081.36|27081.36|27088.42|27088.42|27067.25|27067.25|0
1655797180000|2022-06-21 07:39:40|27077.83|27077.83|27077.83|27077.83|27077.83|27077.83|27077.83|27077.83|0
1655797190000|2022-06-21 07:39:50|27074.3|27074.3|27074.3|27074.3|27074.3|27074.3|27074.3|27074.3|0
1655797200000|2022-06-21 07:40:00|27074.61|27074.61|27074.61|27074.61|27074.61|27074.61|27074.61|27074.61|0
1655797210000|2022-06-21 07:40:10|27074|27074|27074|27074|27074|27074|27074|27074|0
1655797220000|2022-06-21 07:40:20|27052.82|27052.82|27052.82|27052.82|27052.82|27052.82|27052.82|27052.82|0
1655797230000|2022-06-21 07:40:30|27053.66|27053.66|27050.13|27050.13|27053.66|27053.66|27050.13|27050.13|0
1655797240000|2022-06-21 07:40:40|27046.6|27046.6|27046.6|27046.6|27046.6|27046.6|27046.6|27046.6|0
1655797250000|2022-06-21 07:40:50|27039.54|27039.54|27050.13|27050.13|27060.72|27060.72|27039.54|27039.54|0
1655797260000|2022-06-21 07:41:00|27053.66|27053.66|27044.76|27044.76|27053.66|27053.66|27044.76|27044.76|0
1655797270000|2022-06-21 07:41:10|27051.82|27051.82|27051.82|27051.82|27051.82|27051.82|27051.82|27051.82|0
1655797280000|2022-06-21 07:41:20|27051.4|27051.4|27051.4|27051.4|27051.4|27051.4|27044.34|27044.34|0
1655797290000|2022-06-21 07:41:30|27051.89|27051.89|27052.31|27052.31|27052.31|27052.31|27051.89|27051.89|0
1655797300000|2022-06-21 07:41:40|27052.55|27052.55|27052.55|27052.55|27052.55|27052.55|27052.55|27052.55|0
1655797310000|2022-06-21 07:41:50|27053.78|27053.78|27053.78|27053.78|27053.78|27053.78|27053.78|27053.78|0
1655797320000|2022-06-21 07:42:00|27053.54|27053.54|27081.77|27081.77|27081.77|27081.77|27053.54|27053.54|0
1655797340000|2022-06-21 07:42:20|27092.36|27092.36|27095.89|27095.89|27095.89|27095.89|27092.36|27092.36|0
1655797360000|2022-06-21 07:42:40|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|0
1655797380000|2022-06-21 07:43:00|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|27088.83|0
1655797390000|2022-06-21 07:43:10|27078.24|27078.24|27074.71|27074.71|27078.24|27078.24|27074.71|27074.71|0
1655797400000|2022-06-21 07:43:20|27078.24|27078.24|27081.77|27081.77|27081.77|27081.77|27078.24|27078.24|0
1655797440000|2022-06-21 07:44:00|27078.24|27078.24|27085.3|27085.3|27085.3|27085.3|27078.24|27078.24|0
1655797490000|2022-06-21 07:44:50|27084.88|27084.88|27084.88|27084.88|27084.88|27084.88|27084.88|27084.88|0
1655797540000|2022-06-21 07:45:40|27096.3|27096.3|27096.3|27096.3|27096.3|27096.3|27096.3|27096.3|0
1655797560000|2022-06-21 07:46:00|27082.19|27082.19|27082.19|27082.19|27082.19|27082.19|27082.19|27082.19|0
1655797620000|2022-06-21 07:47:00|27075.13|27075.13|27071.6|27071.6|27075.13|27075.13|27068.07|27068.07|0
1655797630000|2022-06-21 07:47:10|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|0
1655797650000|2022-06-21 07:47:30|27078.66|27078.66|27078.66|27078.66|27078.66|27078.66|27078.66|27078.66|0
1655797670000|2022-06-21 07:47:50|27071.6|27071.6|27068.07|27068.07|27071.6|27071.6|27068.07|27068.07|0
1655797730000|2022-06-21 07:48:50|27068.99|27068.99|27054.87|27054.87|27068.99|27068.99|27051.34|27051.34|0
1655797760000|2022-06-21 07:49:20|27044.29|27044.29|27044.29|27044.29|27044.29|27044.29|27044.29|27044.29|0
1655797780000|2022-06-21 07:49:40|27047.82|27047.82|27047.51|27047.51|27047.82|27047.82|27047.2|27047.2|0
1655797790000|2022-06-21 07:49:50|27051.04|27051.04|27051.04|27051.04|27051.04|27051.04|27051.04|27051.04|0
1655797800000|2022-06-21 07:50:00|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|0
1655797810000|2022-06-21 07:50:10|27036.92|27036.92|27036.92|27036.92|27036.92|27036.92|27036.92|27036.92|0
1655797840000|2022-06-21 07:50:40|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|27040.45|0
1655797880000|2022-06-21 07:51:20|27040.76|27040.76|27037.23|27037.23|27040.76|27040.76|27037.23|27037.23|0
1655797900000|2022-06-21 07:51:40|27030.17|27030.17|27030.17|27030.17|27030.17|27030.17|27030.17|27030.17|0
1655797940000|2022-06-21 07:52:20|27026.64|27026.64|27026.64|27026.64|27026.64|27026.64|27026.64|27026.64|0
1655797970000|2022-06-21 07:52:50|27027.87|27027.87|27027.87|27027.87|27027.87|27027.87|27027.87|27027.87|0
1655797990000|2022-06-21 07:53:10|27020.81|27020.81|27016.67|27016.67|27020.81|27020.81|27016.67|27016.67|0
1655798030000|2022-06-21 07:53:50|27023.72|27023.72|27023.72|27023.72|27023.72|27023.72|27023.72|27023.72|0
1655798060000|2022-06-21 07:54:20|27023.42|27023.42|27023.42|27023.42|27023.42|27023.42|27023.42|27023.42|0
1655798070000|2022-06-21 07:54:30|27016.36|27016.36|27023.42|27023.42|27023.42|27023.42|27016.36|27016.36|0
1655798080000|2022-06-21 07:54:40|27019.89|27019.89|27023.42|27023.42|27023.42|27023.42|27019.89|27019.89|0
1655798100000|2022-06-21 07:55:00|27026.95|27026.95|27026.95|27026.95|27026.95|27026.95|27026.95|27026.95|0
1655798110000|2022-06-21 07:55:10|27026.03|27026.03|27026.03|27026.03|27026.03|27026.03|27026.03|27026.03|0
1655798160000|2022-06-21 07:56:00|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|0
1655798170000|2022-06-21 07:56:10|27011.91|27011.91|27004.85|27004.85|27011.91|27011.91|27004.85|27004.85|0
1655798180000|2022-06-21 07:56:20|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|27015.44|0
1655798200000|2022-06-21 07:56:40|27016.67|27016.67|27016.67|27016.67|27016.67|27016.67|27016.67|27016.67|0
1655798220000|2022-06-21 07:57:00|27016.05|27016.05|27016.05|27016.05|27016.05|27016.05|27016.05|27016.05|0
1655798240000|2022-06-21 07:57:20|27023.11|27023.11|27023.11|27023.11|27023.11|27023.11|27023.11|27023.11|0
1655798310000|2022-06-21 07:58:30|27008.99|27008.99|27012.52|27012.52|27012.52|27012.52|27008.99|27008.99|0
1655798330000|2022-06-21 07:58:50|27019.58|27019.58|27019.58|27019.58|27019.58|27019.58|27019.58|27019.58|0
1655798340000|2022-06-21 07:59:00|27023.11|27023.11|27023.11|27023.11|27023.11|27023.11|27023.11|27023.11|0
1655798380000|2022-06-21 07:59:40|27026.64|27026.64|27026.64|27026.64|27026.64|27026.64|27026.64|27026.64|0
1655798410000|2022-06-21 08:00:10|27019.58|27019.58|27018.66|27018.66|27019.58|27019.58|27018.66|27018.66|0
1655798440000|2022-06-21 08:00:40|27015.13|27015.13|27015.13|27015.13|27015.13|27015.13|27015.13|27015.13|0
1655798520000|2022-06-21 08:02:00|27004.54|27004.54|27004.54|27004.54|27004.54|27004.54|27004.54|27004.54|0
1655798580000|2022-06-21 08:03:00|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|26983.37|0
1655798600000|2022-06-21 08:03:20|26982.53|26982.53|26982.53|26982.53|26982.53|26982.53|26982.53|26982.53|0
1655798610000|2022-06-21 08:03:30|26986.06|26986.06|26989.59|26989.59|26989.59|26989.59|26986.06|26986.06|0
1655798620000|2022-06-21 08:03:40|26988.98|26988.98|26989.29|26989.29|26989.29|26989.29|26988.98|26988.98|0
1655798690000|2022-06-21 08:04:50|27024.58|27024.58|27028.11|27028.11|27028.11|27028.11|27024.58|27024.58|0
1655798700000|2022-06-21 08:05:00|27031.64|27031.64|27038.69|27038.69|27038.69|27038.69|27031.64|27031.64|0
1655798720000|2022-06-21 08:05:20|27035.17|27035.17|27038.69|27038.69|27038.69|27038.69|27031.64|27031.64|0
1655798760000|2022-06-21 08:06:00|27031.64|27031.64|27031.64|27031.64|27031.64|27031.64|27031.64|27031.64|0
1655798880000|2022-06-21 08:08:00|27024.58|27024.58|27024.82|27024.82|27024.82|27024.82|27024.58|27024.58|0
1655798900000|2022-06-21 08:08:20|27026.08|27026.08|27026.08|27026.08|27026.08|27026.08|27026.08|27026.08|0
1655798910000|2022-06-21 08:08:30|27019.02|27019.02|27019.02|27019.02|27019.02|27019.02|27019.02|27019.02|0
1655798970000|2022-06-21 08:09:30|27019.85|27019.85|27019.48|27019.48|27019.85|27019.85|27019.48|27019.48|0
1655798980000|2022-06-21 08:09:40|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|27040.66|0
1655798990000|2022-06-21 08:09:50|27044.03|27044.03|27044.34|27044.34|27044.34|27044.34|27044.03|27044.03|0
1655799020000|2022-06-21 08:10:20|27043.97|27043.97|27036.91|27036.91|27043.97|27043.97|27036.91|27036.91|0
1655799060000|2022-06-21 08:11:00|27040.44|27040.44|27040.44|27040.44|27040.44|27040.44|27040.44|27040.44|0
1655799070000|2022-06-21 08:11:10|27040.2|27040.2|27040.2|27040.2|27040.2|27040.2|27040.2|27040.2|0
1655799090000|2022-06-21 08:11:30|27033.14|27033.14|27033.14|27033.14|27033.14|27033.14|27033.14|27033.14|0
1655799180000|2022-06-21 08:13:00|27026.08|27026.08|27025.47|27025.47|27026.08|27026.08|27025.47|27025.47|0
1655799190000|2022-06-21 08:13:10|27011.35|27011.35|27011.35|27011.35|27011.35|27011.35|27011.35|27011.35|0
1655799200000|2022-06-21 08:13:20|27014.88|27014.88|27014.88|27014.88|27014.88|27014.88|27014.88|27014.88|0
1655799230000|2022-06-21 08:13:50|27018.41|27018.41|27021.94|27021.94|27021.94|27021.94|27014.88|27014.88|0
1655799250000|2022-06-21 08:14:10|27018.41|27018.41|27018.41|27018.41|27018.41|27018.41|27018.41|27018.41|0
1655799280000|2022-06-21 08:14:40|27036.05|27036.05|27036.05|27036.05|27036.05|27036.05|27036.05|27036.05|0
1655799290000|2022-06-21 08:14:50|27029|27029|27021.94|27021.94|27029|27029|27021.94|27021.94|0
1655799300000|2022-06-21 08:15:00|27021.32|27021.32|27021.32|27021.32|27021.32|27021.32|27021.32|27021.32|0
1655799320000|2022-06-21 08:15:20|27014.27|27014.27|27014.27|27014.27|27014.27|27014.27|27014.27|27014.27|0
1655799330000|2022-06-21 08:15:30|27014.88|27014.88|27014.88|27014.88|27014.88|27014.88|27014.88|27014.88|0
1655799360000|2022-06-21 08:16:00|27014.46|27014.46|27012.04|27012.04|27014.46|27014.46|27012.04|27012.04|0
1655799390000|2022-06-21 08:16:30|27001.45|27001.45|27001.45|27001.45|27001.45|27001.45|27001.45|27001.45|0
1655799400000|2022-06-21 08:16:40|27001.04|27001.04|27004.57|27004.57|27004.57|27004.57|27001.04|27001.04|0
1655799410000|2022-06-21 08:16:50|27004.15|27004.15|26999.17|26999.17|27004.15|27004.15|26999.17|26999.17|0
1655799420000|2022-06-21 08:17:00|26992.11|26992.11|26992.53|26992.53|26992.53|26992.53|26992.11|26992.11|0
1655799460000|2022-06-21 08:17:40|26989|26989|26989|26989|26989|26989|26989|26989|0
1655799480000|2022-06-21 08:18:00|26990.25|26990.25|26990.25|26990.25|26990.25|26990.25|26990.25|26990.25|0
1655799500000|2022-06-21 08:18:20|26991.79|26991.79|26991.79|26991.79|26991.79|26991.79|26991.79|26991.79|0
1655799550000|2022-06-21 08:19:10|26995.32|26995.32|26998.85|26998.85|26998.85|26998.85|26995.32|26995.32|0
1655799560000|2022-06-21 08:19:20|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|0
1655799580000|2022-06-21 08:19:40|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|0
1655799600000|2022-06-21 08:20:00|26989.09|26989.09|26992.62|26992.62|26992.62|26992.62|26989.09|26989.09|0
1655799670000|2022-06-21 08:21:10|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|0
1655799700000|2022-06-21 08:21:40|26985.56|26985.56|26985.56|26985.56|26985.56|26985.56|26985.56|26985.56|0
1655799710000|2022-06-21 08:21:50|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|0
1655799730000|2022-06-21 08:22:10|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|0
1655799760000|2022-06-21 08:22:40|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|0
1655799770000|2022-06-21 08:22:50|27002.38|27002.38|27002.38|27002.38|27002.38|27002.38|27002.38|27002.38|0
1655799810000|2022-06-21 08:23:30|27012.96|27012.96|27012.96|27012.96|27012.96|27012.96|27012.96|27012.96|0
1655799820000|2022-06-21 08:23:40|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|0
1655799850000|2022-06-21 08:24:10|27023.55|27023.55|27023.55|27023.55|27023.55|27023.55|27023.55|27023.55|0
1655799870000|2022-06-21 08:24:30|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|27020.02|0
1655799880000|2022-06-21 08:24:40|27030.61|27030.61|27030.61|27030.61|27030.61|27030.61|27030.61|27030.61|0
1655799890000|2022-06-21 08:24:50|27033.06|27033.06|27033.06|27033.06|27033.06|27033.06|27033.06|27033.06|0
1655799920000|2022-06-21 08:25:20|27040.12|27040.12|27040.12|27040.12|27040.12|27040.12|27040.12|27040.12|0
1655799960000|2022-06-21 08:26:00|27029.53|27029.53|27026.01|27026.01|27029.53|27029.53|27026.01|27026.01|0
1655800010000|2022-06-21 08:26:50|27024.16|27024.16|27024.16|27024.16|27024.16|27024.16|27024.16|27024.16|0
1655800030000|2022-06-21 08:27:10|27024.58|27024.58|26999.88|26999.88|27024.58|27024.58|26999.88|26999.88|0
1655800070000|2022-06-21 08:27:50|27003.41|27003.41|26999.88|26999.88|27003.41|27003.41|26999.88|26999.88|0
1655800090000|2022-06-21 08:28:10|26996.35|26996.35|26996.35|26996.35|26996.35|26996.35|26996.35|26996.35|0
1655800120000|2022-06-21 08:28:40|26993.89|26993.89|26993.89|26993.89|26993.89|26993.89|26993.89|26993.89|0
1655800140000|2022-06-21 08:29:00|26994.2|26994.2|26995.04|26995.04|26995.04|26995.04|26994.2|26994.2|0
1655800150000|2022-06-21 08:29:10|26991.51|26991.51|26991.51|26991.51|26991.51|26991.51|26991.51|26991.51|0
1655800210000|2022-06-21 08:30:10|27005.62|27005.62|27002.09|27002.09|27005.62|27005.62|27002.09|27002.09|0
1655800320000|2022-06-21 08:32:00|27005.62|27005.62|27005.62|27005.62|27005.62|27005.62|27005.62|27005.62|0
1655800330000|2022-06-21 08:32:10|27002.09|27002.09|27002.09|27002.09|27002.09|27002.09|27002.09|27002.09|0
1655800410000|2022-06-21 08:33:30|27009.15|27009.15|27009.15|27009.15|27009.15|27009.15|27009.15|27009.15|0
1655800420000|2022-06-21 08:33:40|27008.73|27008.73|27009.15|27009.15|27009.15|27009.15|27008.73|27008.73|0
1655800460000|2022-06-21 08:34:20|27009.57|27009.57|26997.73|26997.73|27009.57|27009.57|26997.73|26997.73|0
1655800480000|2022-06-21 08:34:40|26996.89|26996.89|26996.89|26996.89|26996.89|26996.89|26996.89|26996.89|0
1655800520000|2022-06-21 08:35:20|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|27003.95|0
1655800590000|2022-06-21 08:36:30|27011.01|27011.01|27011.01|27011.01|27011.01|27011.01|27011.01|27011.01|0
1655800660000|2022-06-21 08:37:40|27007.48|27007.48|26999.38|26999.38|27007.48|27007.48|26999.38|26999.38|0
1655800680000|2022-06-21 08:38:00|27002.91|27002.91|27002.91|27002.91|27002.91|27002.91|27002.91|27002.91|0
1655800710000|2022-06-21 08:38:30|26995.85|26995.85|26995.85|26995.85|26995.85|26995.85|26995.85|26995.85|0
1655800730000|2022-06-21 08:38:50|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|0
1655800740000|2022-06-21 08:39:00|26999.38|26999.38|26999.38|26999.38|26999.38|26999.38|26999.38|26999.38|0
1655800780000|2022-06-21 08:39:40|26992.32|26992.32|26985.26|26985.26|26992.32|26992.32|26985.26|26985.26|0
1655800790000|2022-06-21 08:39:50|26992.32|26992.32|26999.38|26999.38|26999.38|26999.38|26992.32|26992.32|0
1655800800000|2022-06-21 08:40:00|27002.91|27002.91|26999.38|26999.38|27002.91|27002.91|26995.85|26995.85|0
1655800830000|2022-06-21 08:40:30|27002.91|27002.91|27002.91|27002.91|27002.91|27002.91|27002.91|27002.91|0
1655800850000|2022-06-21 08:40:50|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|26992.32|0
1655800860000|2022-06-21 08:41:00|26992.57|26992.57|26992.57|26992.57|26992.57|26992.57|26992.57|26992.57|0
1655800870000|2022-06-21 08:41:10|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|26991.95|0
1655800910000|2022-06-21 08:41:50|26988.42|26988.42|26987.5|26987.5|26988.42|26988.42|26987.5|26987.5|0
1655800920000|2022-06-21 08:42:00|26991.03|26991.03|26994.56|26994.56|26994.56|26994.56|26991.03|26991.03|0
1655800930000|2022-06-21 08:42:10|26995.17|26995.17|26995.17|26995.17|26995.17|26995.17|26995.17|26995.17|0
1655800950000|2022-06-21 08:42:30|26995.3|26995.3|26995.3|26995.3|26995.3|26995.3|26995.3|26995.3|0
1655800960000|2022-06-21 08:42:40|26998.83|26998.83|27013.86|27013.86|27013.86|27013.86|26998.83|26998.83|0
1655801000000|2022-06-21 08:43:20|27017.39|27017.39|27017.39|27017.39|27017.39|27017.39|27017.39|27017.39|0
1655801050000|2022-06-21 08:44:10|27020.92|27020.92|27024.45|27024.45|27024.45|27024.45|27020.92|27020.92|0
1655801090000|2022-06-21 08:44:50|27017.39|27017.39|27017.39|27017.39|27017.39|27017.39|27017.39|27017.39|0
1655801170000|2022-06-21 08:46:10|27020.92|27020.92|27027.98|27027.98|27027.98|27027.98|27020.92|27020.92|0
1655801250000|2022-06-21 08:47:30|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|27024.45|0
1655801290000|2022-06-21 08:48:10|27025.7|27025.7|27025.7|27025.7|27025.7|27025.7|27025.7|27025.7|0
1655801320000|2022-06-21 08:48:40|27026.01|27026.01|27026.01|27026.01|27026.01|27026.01|27026.01|27026.01|0
1655801360000|2022-06-21 08:49:20|27026.85|27026.85|27023.32|27023.32|27026.85|27026.85|27023.32|27023.32|0
1655801370000|2022-06-21 08:49:30|27022.9|27022.9|27022.9|27022.9|27022.9|27022.9|27022.9|27022.9|0
1655801380000|2022-06-21 08:49:40|27022.48|27022.48|27022.48|27022.48|27022.48|27022.48|27022.48|27022.48|0
1655801400000|2022-06-21 08:50:00|27015.42|27015.42|27015.42|27015.42|27015.42|27015.42|27015.42|27015.42|0
1655801420000|2022-06-21 08:50:20|27008.37|27008.37|27008.37|27008.37|27008.37|27008.37|27008.37|27008.37|0
1655801450000|2022-06-21 08:50:50|27011.89|27011.89|27011.89|27011.89|27011.89|27011.89|27011.89|27011.89|0
1655801510000|2022-06-21 08:51:50|27015.42|27015.42|27015.42|27015.42|27015.42|27015.42|27015.42|27015.42|0
1655801530000|2022-06-21 08:52:10|27013.89|27013.89|27014.2|27014.2|27014.2|27014.2|27013.89|27013.89|0
1655801610000|2022-06-21 08:53:30|27016.04|27016.04|27016.04|27016.04|27016.04|27016.04|27016.04|27016.04|0
1655801630000|2022-06-21 08:53:50|27019.57|27019.57|27019.57|27019.57|27019.57|27019.57|27019.57|27019.57|0
1655801680000|2022-06-21 08:54:40|27019.87|27019.87|27019.87|27019.87|27019.87|27019.87|27019.87|27019.87|0
1655801710000|2022-06-21 08:55:10|27012.82|27012.82|27012.82|27012.82|27012.82|27012.82|27012.82|27012.82|0
1655801800000|2022-06-21 08:56:40|27023.4|27023.4|27026.93|27026.93|27026.93|27026.93|27023.4|27023.4|0
1655801810000|2022-06-21 08:56:50|27027.24|27027.24|27027.55|27027.55|27027.55|27027.55|27027.24|27027.24|0
1655801820000|2022-06-21 08:57:00|27024.02|27024.02|27024.02|27024.02|27024.02|27024.02|27024.02|27024.02|0
1655801840000|2022-06-21 08:57:20|27020.49|27020.49|27027.55|27027.55|27027.55|27027.55|27020.49|27020.49|0
1655801900000|2022-06-21 08:58:20|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|0
1655801920000|2022-06-21 08:58:40|27041.66|27041.66|27041.66|27041.66|27041.66|27041.66|27041.66|27041.66|0
1655801940000|2022-06-21 08:59:00|27038.13|27038.13|27027.55|27027.55|27038.13|27038.13|27027.55|27027.55|0
1655801960000|2022-06-21 08:59:20|27031.07|27031.07|27031.07|27031.07|27031.07|27031.07|27031.07|27031.07|0
1655802010000|2022-06-21 09:00:10|27034.6|27034.6|27038.38|27038.38|27038.38|27038.38|27034.6|27034.6|0
1655802080000|2022-06-21 09:01:20|27045.44|27045.44|27045.44|27045.44|27045.44|27045.44|27045.44|27045.44|0
1655802120000|2022-06-21 09:02:00|27038.38|27038.38|27038.38|27038.38|27038.38|27038.38|27038.38|27038.38|0
1655802170000|2022-06-21 09:02:50|27041.91|27041.91|27038.38|27038.38|27041.91|27041.91|27038.38|27038.38|0
1655802180000|2022-06-21 09:03:00|27038.99|27038.99|27038.99|27038.99|27038.99|27038.99|27038.99|27038.99|0
1655802220000|2022-06-21 09:03:40|27031.93|27031.93|27031.93|27031.93|27031.93|27031.93|27031.93|27031.93|0
1655802240000|2022-06-21 09:04:00|27028.41|27028.41|27024.88|27024.88|27028.41|27028.41|27024.88|27024.88|0
1655802250000|2022-06-21 09:04:10|27023.62|27023.62|27023.62|27023.62|27023.62|27023.62|27023.62|27023.62|0
1655802260000|2022-06-21 09:04:20|27024.04|27024.04|27024.04|27024.04|27024.04|27024.04|27024.04|27024.04|0
1655802270000|2022-06-21 09:04:30|27020.51|27020.51|27020.51|27020.51|27020.51|27020.51|27020.51|27020.51|0
1655802280000|2022-06-21 09:04:40|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|0
1655802290000|2022-06-21 09:04:50|27023.12|27023.12|27023.12|27023.12|27023.12|27023.12|27023.12|27023.12|0
1655802300000|2022-06-21 09:05:00|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|27019.59|0
1655802340000|2022-06-21 09:05:40|27026.65|27026.65|27016.06|27016.06|27026.65|27026.65|27016.06|27016.06|0
1655802350000|2022-06-21 09:05:50|27012.53|27012.53|27009|27009|27012.53|27012.53|27009|27009|0
1655802400000|2022-06-21 09:06:40|27009.62|27009.62|27009.62|27009.62|27009.62|27009.62|27009.62|27009.62|0
1655802420000|2022-06-21 09:07:00|27009.74|27009.74|27009.74|27009.74|27009.74|27009.74|27009.74|27009.74|0
1655802430000|2022-06-21 09:07:10|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|27016.8|0
1655802440000|2022-06-21 09:07:20|27020.33|27020.33|27020.33|27020.33|27020.33|27020.33|27020.33|27020.33|0
1655802450000|2022-06-21 09:07:30|27013.27|27013.27|27013.27|27013.27|27013.27|27013.27|27013.27|27013.27|0
1655802470000|2022-06-21 09:07:50|27020.33|27020.33|27023.86|27023.86|27023.86|27023.86|27020.33|27020.33|0
1655802510000|2022-06-21 09:08:30|27034.44|27034.44|27034.44|27034.44|27034.44|27034.44|27034.44|27034.44|0
1655802520000|2022-06-21 09:08:40|27037.97|27037.97|27037.97|27037.97|27037.97|27037.97|27037.97|27037.97|0
1655802540000|2022-06-21 09:09:00|27038.81|27038.81|27038.81|27038.81|27038.81|27038.81|27038.81|27038.81|0
1655802550000|2022-06-21 09:09:10|27052.93|27052.93|27058.3|27058.3|27058.3|27058.3|27052.93|27052.93|0
1655802560000|2022-06-21 09:09:20|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|27051.24|0
1655802570000|2022-06-21 09:09:30|27051.11|27051.11|27051.11|27051.11|27051.11|27051.11|27051.11|27051.11|0
1655802580000|2022-06-21 09:09:40|27050.81|27050.81|27050.81|27050.81|27050.81|27050.81|27050.81|27050.81|0
1655802610000|2022-06-21 09:10:10|27054.34|27054.34|27054.34|27054.34|27054.34|27054.34|27054.34|27054.34|0
1655802620000|2022-06-21 09:10:20|27054.03|27054.03|27054.03|27054.03|27054.03|27054.03|27054.03|27054.03|0
1655802630000|2022-06-21 09:10:30|27054.28|27054.28|27057.93|27057.93|27057.93|27057.93|27054.28|27054.28|0
1655802660000|2022-06-21 09:11:00|27054.4|27054.4|27054.4|27054.4|27054.4|27054.4|27054.4|27054.4|0
1655802670000|2022-06-21 09:11:10|27047.34|27047.34|27047.34|27047.34|27047.34|27047.34|27047.34|27047.34|0
1655802710000|2022-06-21 09:11:50|27036.75|27036.75|27036.75|27036.75|27036.75|27036.75|27036.75|27036.75|0
1655802720000|2022-06-21 09:12:00|27033.22|27033.22|27033.22|27033.22|27033.22|27033.22|27033.22|27033.22|0
1655802740000|2022-06-21 09:12:20|27029.69|27029.69|27029.94|27029.94|27029.94|27029.94|27029.69|27029.69|0
1655802750000|2022-06-21 09:12:30|27037|27037|27037|27037|27037|27037|27037|27037|0
1655802790000|2022-06-21 09:13:10|27036.08|27036.08|27036.08|27036.08|27036.08|27036.08|27036.08|27036.08|0
1655802800000|2022-06-21 09:13:20|27043.14|27043.14|27043.14|27043.14|27043.14|27043.14|27043.14|27043.14|0
1655802840000|2022-06-21 09:14:00|27050.2|27050.2|27049.78|27049.78|27050.2|27050.2|27049.78|27049.78|0
1655802890000|2022-06-21 09:14:50|27053.31|27053.31|27056.84|27056.84|27056.84|27056.84|27053.31|27053.31|0
1655802970000|2022-06-21 09:16:10|27067.42|27067.42|27067.05|27067.05|27067.42|27067.42|27067.05|27067.05|0
1655802990000|2022-06-21 09:16:30|27081.17|27081.17|27081.17|27081.17|27081.17|27081.17|27081.17|27081.17|0
1655803000000|2022-06-21 09:16:40|27084.7|27084.7|27084.7|27084.7|27084.7|27084.7|27084.7|27084.7|0
1655803030000|2022-06-21 09:17:10|27081.17|27081.17|27077.64|27077.64|27081.17|27081.17|27077.64|27077.64|0
1655803050000|2022-06-21 09:17:30|27067.05|27067.05|27067.05|27067.05|27067.05|27067.05|27067.05|27067.05|0
1655803070000|2022-06-21 09:17:50|27077.64|27077.64|27077.64|27077.64|27077.64|27077.64|27077.64|27077.64|0
1655803080000|2022-06-21 09:18:00|27063.53|27063.53|27061.86|27061.86|27063.53|27063.53|27061.86|27061.86|0
1655803100000|2022-06-21 09:18:20|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|27061.73|0
1655803110000|2022-06-21 09:18:30|27062.57|27062.57|27062.57|27062.57|27062.57|27062.57|27062.57|27062.57|0
1655803130000|2022-06-21 09:18:50|27061.31|27061.31|27057.79|27057.79|27061.31|27061.31|27057.79|27057.79|0
1655803150000|2022-06-21 09:19:10|27056.56|27056.56|27056.56|27056.56|27056.56|27056.56|27056.56|27056.56|0
1655803170000|2022-06-21 09:19:30|27053.03|27053.03|27053.03|27053.03|27053.03|27053.03|27053.03|27053.03|0
1655803190000|2022-06-21 09:19:50|27052.19|27052.19|27052.19|27052.19|27052.19|27052.19|27052.19|27052.19|0
1655803200000|2022-06-21 09:20:00|27034.55|27034.55|27038.08|27038.08|27038.08|27038.08|27034.55|27034.55|0
1655803230000|2022-06-21 09:20:30|27037.66|27037.66|27037.66|27037.66|27037.66|27037.66|27037.66|27037.66|0
1655803240000|2022-06-21 09:20:40|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|27038.08|0
1655803250000|2022-06-21 09:20:50|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|0
1655803260000|2022-06-21 09:21:00|27033.93|27033.93|27033.63|27033.63|27033.93|27033.93|27033.63|27033.63|0
1655803290000|2022-06-21 09:21:30|27033.21|27033.21|27033.21|27033.21|27033.21|27033.21|27033.21|27033.21|0
1655803320000|2022-06-21 09:22:00|27029.68|27029.68|27029.68|27029.68|27029.68|27029.68|27029.68|27029.68|0
1655803360000|2022-06-21 09:22:40|27040.27|27040.27|27040.27|27040.27|27040.27|27040.27|27040.27|27040.27|0
1655803400000|2022-06-21 09:23:20|27036.74|27036.74|27036.74|27036.74|27036.74|27036.74|27036.74|27036.74|0
1655803500000|2022-06-21 09:25:00|27038.41|27038.41|27038.41|27038.41|27038.41|27038.41|27038.41|27038.41|0
1655803510000|2022-06-21 09:25:10|27038.1|27038.1|27038.1|27038.1|27038.1|27038.1|27038.1|27038.1|0
1655803550000|2022-06-21 09:25:50|27031.04|27031.04|27031.04|27031.04|27031.04|27031.04|27031.04|27031.04|0
1655803570000|2022-06-21 09:26:10|27034.57|27034.57|27034.57|27034.57|27034.57|27034.57|27034.57|27034.57|0
1655803580000|2022-06-21 09:26:20|27038.1|27038.1|27031.04|27031.04|27038.1|27038.1|27031.04|27031.04|0
1655803590000|2022-06-21 09:26:30|27038.1|27038.1|27038.1|27038.1|27038.1|27038.1|27038.1|27038.1|0
1655803640000|2022-06-21 09:27:20|27045.16|27045.16|27045.16|27045.16|27045.16|27045.16|27045.16|27045.16|0
1655803670000|2022-06-21 09:27:50|27038.1|27038.1|27034.57|27034.57|27038.1|27038.1|27034.57|27034.57|0
1655803750000|2022-06-21 09:29:10|27038.1|27038.1|27051.91|27051.91|27051.91|27051.91|27038.1|27038.1|0
1655803820000|2022-06-21 09:30:20|27048.38|27048.38|27048.38|27048.38|27048.38|27048.38|27048.38|27048.38|0
1655803840000|2022-06-21 09:30:40|27051.91|27051.91|27058.97|27058.97|27058.97|27058.97|27051.91|27051.91|0
1655803860000|2022-06-21 09:31:00|27051.91|27051.91|27051.91|27051.91|27051.91|27051.91|27051.91|27051.91|0
1655803870000|2022-06-21 09:31:10|27048.38|27048.38|27048.38|27048.38|27048.38|27048.38|27048.38|27048.38|0
1655803910000|2022-06-21 09:31:50|27044.85|27044.85|27044.85|27044.85|27044.85|27044.85|27044.85|27044.85|0
1655803920000|2022-06-21 09:32:00|27037.8|27037.8|27037.8|27037.8|27037.8|27037.8|27037.8|27037.8|0
1655803930000|2022-06-21 09:32:10|27036.88|27036.88|27036.88|27036.88|27036.88|27036.88|27036.88|27036.88|0
1655803950000|2022-06-21 09:32:30|27029.82|27029.82|27026.29|27026.29|27029.82|27029.82|27026.29|27026.29|0
1655803980000|2022-06-21 09:33:00|27025.87|27025.87|27022.34|27022.34|27025.87|27025.87|27022.34|27022.34|0
1655804020000|2022-06-21 09:33:40|27025.87|27025.87|27025.87|27025.87|27025.87|27025.87|27025.87|27025.87|0
1655804040000|2022-06-21 09:34:00|27032.93|27032.93|27032.93|27032.93|27032.93|27032.93|27032.93|27032.93|0
1655804100000|2022-06-21 09:35:00|27029.4|27029.4|27029.4|27029.4|27029.4|27029.4|27029.4|27029.4|0
1655804120000|2022-06-21 09:35:20|27025.87|27025.87|27025.87|27025.87|27025.87|27025.87|27025.87|27025.87|0
1655804130000|2022-06-21 09:35:30|27029.4|27029.4|27029.4|27029.4|27029.4|27029.4|27029.4|27029.4|0
1655804160000|2022-06-21 09:36:00|27032.93|27032.93|27032.93|27032.93|27032.93|27032.93|27032.93|27032.93|0
1655804260000|2022-06-21 09:37:40|27022.34|27022.34|27022.34|27022.34|27022.34|27022.34|27022.34|27022.34|0
1655804290000|2022-06-21 09:38:10|27020.5|27020.5|27020.5|27020.5|27020.5|27020.5|27020.5|27020.5|0
1655804320000|2022-06-21 09:38:40|27038.15|27038.15|27038.15|27038.15|27038.15|27038.15|27038.15|27038.15|0
1655804370000|2022-06-21 09:39:30|27034.62|27034.62|27038.15|27038.15|27038.15|27038.15|27034.62|27034.62|0
1655804410000|2022-06-21 09:40:10|27048.73|27048.73|27048.73|27048.73|27048.73|27048.73|27048.73|27048.73|0
1655804520000|2022-06-21 09:42:00|27049.15|27049.15|27049.15|27049.15|27049.15|27049.15|27049.15|27049.15|0
1655804530000|2022-06-21 09:42:10|27049.64|27049.64|27050.38|27050.38|27050.38|27050.38|27049.64|27049.64|0
1655804550000|2022-06-21 09:42:30|27052.53|27052.53|27052.53|27052.53|27052.53|27052.53|27052.53|27052.53|0
1655804600000|2022-06-21 09:43:20|27059.59|27059.59|27059.59|27059.59|27059.59|27059.59|27059.59|27059.59|0
1655804610000|2022-06-21 09:43:30|27059.83|27059.83|27060.08|27060.08|27060.33|27060.33|27059.83|27059.83|0
1655804620000|2022-06-21 09:43:40|27063.61|27063.61|27070.67|27070.67|27070.67|27070.67|27063.61|27063.61|0
1655804630000|2022-06-21 09:43:50|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|27070.05|0
1655804640000|2022-06-21 09:44:00|27070.55|27070.55|27059.96|27059.96|27070.55|27070.55|27059.96|27059.96|0
1655804660000|2022-06-21 09:44:20|27059.34|27059.34|27059.34|27059.34|27059.34|27059.34|27059.34|27059.34|0
1655804690000|2022-06-21 09:44:50|27058.93|27058.93|27058.93|27058.93|27058.93|27058.93|27058.93|27058.93|0
1655804710000|2022-06-21 09:45:10|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|27058.68|0
1655804730000|2022-06-21 09:45:30|27055.15|27055.15|27055.15|27055.15|27055.15|27055.15|27055.15|27055.15|0
1655804780000|2022-06-21 09:46:20|27058.68|27058.68|27062.21|27062.21|27062.21|27062.21|27058.68|27058.68|0
1655804830000|2022-06-21 09:47:10|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|27065.74|0
1655804850000|2022-06-21 09:47:30|27062.21|27062.21|27058.68|27058.68|27062.21|27062.21|27058.68|27058.68|0
1655804860000|2022-06-21 09:47:40|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|27058.99|0
1655804880000|2022-06-21 09:48:00|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|0
1655804920000|2022-06-21 09:48:40|27069.57|27069.57|27069.57|27069.57|27069.57|27069.57|27069.57|27069.57|0
1655804940000|2022-06-21 09:49:00|27073.1|27073.1|27069.57|27069.57|27073.1|27073.1|27069.57|27069.57|0
1655804970000|2022-06-21 09:49:30|27066.05|27066.05|27066.29|27066.29|27066.29|27066.29|27065.92|27065.92|0
1655805000000|2022-06-21 09:50:00|27066.6|27066.6|27063.07|27063.07|27066.6|27066.6|27063.07|27063.07|0
1655805040000|2022-06-21 09:50:40|27066.6|27066.6|27066.6|27066.6|27066.6|27066.6|27066.6|27066.6|0
1655805070000|2022-06-21 09:51:10|27070.13|27070.13|27070.13|27070.13|27070.13|27070.13|27070.13|27070.13|0
1655805120000|2022-06-21 09:52:00|27063.07|27063.07|27063.07|27063.07|27063.07|27063.07|27063.07|27063.07|0
1655805140000|2022-06-21 09:52:20|27052.48|27052.48|27059.54|27059.54|27059.54|27059.54|27048.95|27048.95|0
1655805170000|2022-06-21 09:52:50|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|27059.42|0
1655805180000|2022-06-21 09:53:00|27052.36|27052.36|27053.61|27053.61|27053.61|27053.61|27052.36|27052.36|0
1655805190000|2022-06-21 09:53:10|27053.37|27053.37|27053.24|27053.24|27053.37|27053.37|27053.24|27053.24|0
1655805210000|2022-06-21 09:53:30|27046.18|27046.18|27037.16|27037.16|27046.18|27046.18|27037.16|27037.16|0
1655805250000|2022-06-21 09:54:10|27040.69|27040.69|27040.69|27040.69|27040.69|27040.69|27040.69|27040.69|0
1655805260000|2022-06-21 09:54:20|27033.63|27033.63|27033.63|27033.63|27033.63|27033.63|27033.63|27033.63|0
1655805320000|2022-06-21 09:55:20|27030.1|27030.1|27030.1|27030.1|27030.1|27030.1|27030.1|27030.1|0
1655805330000|2022-06-21 09:55:30|27029.49|27029.49|27030.1|27030.1|27030.1|27030.1|27029.49|27029.49|0
1655805340000|2022-06-21 09:55:40|27026.57|27026.57|27026.57|27026.57|27026.57|27026.57|27026.57|27026.57|0
1655805350000|2022-06-21 09:55:50|27026.88|27026.88|27026.27|27026.27|27026.88|27026.88|27026.27|27026.27|0
1655805360000|2022-06-21 09:56:00|27026.68|27026.68|27026.68|27026.68|27026.68|27026.68|27026.68|27026.68|0
1655805370000|2022-06-21 09:56:10|27025.85|27025.85|27025.43|27025.43|27025.85|27025.85|27025.43|27025.43|0
1655805390000|2022-06-21 09:56:30|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|27025.19|0
1655805400000|2022-06-21 09:56:40|27028.72|27028.72|27028.72|27028.72|27028.72|27028.72|27028.72|27028.72|0
1655805500000|2022-06-21 09:58:20|27032.24|27032.24|27032.24|27032.24|27032.24|27032.24|27032.24|27032.24|0
1655805530000|2022-06-21 09:58:50|27031.83|27031.83|27032.24|27032.24|27032.24|27032.24|27031.83|27031.83|0
1655805570000|2022-06-21 09:59:30|27031.32|27031.32|27027.79|27027.79|27031.32|27031.32|27027.79|27027.79|0
1655805600000|2022-06-21 10:00:00|27027.43|27027.43|27030.95|27030.95|27030.95|27030.95|27027.43|27027.43|0
1655805610000|2022-06-21 10:00:10|27031.26|27031.26|27038.63|27038.63|27038.63|27038.63|27031.26|27031.26|0
1655805620000|2022-06-21 10:00:20|27042.16|27042.16|27042.46|27042.46|27042.46|27042.46|27042.16|27042.16|0
1655805640000|2022-06-21 10:00:40|27042.16|27042.16|27028.04|27028.04|27042.16|27042.16|27028.04|27028.04|0
1655805710000|2022-06-21 10:01:50|27038.63|27038.63|27038.63|27038.63|27038.63|27038.63|27038.63|27038.63|0
1655805740000|2022-06-21 10:02:20|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|27024.51|0
1655805770000|2022-06-21 10:02:50|27006.86|27006.86|27005.94|27005.94|27006.86|27006.86|27005.94|27005.94|0
1655805780000|2022-06-21 10:03:00|27009.47|27009.47|27009.47|27009.47|27009.47|27009.47|27009.47|27009.47|0
1655805810000|2022-06-21 10:03:30|27020.06|27020.06|27020.06|27020.06|27020.06|27020.06|27020.06|27020.06|0
1655805860000|2022-06-21 10:04:20|27020.31|27020.31|27020.31|27020.31|27020.31|27020.31|27020.31|27020.31|0
1655805870000|2022-06-21 10:04:30|27009.72|27009.72|27009.72|27009.72|27009.72|27009.72|27009.72|27009.72|0
1655805880000|2022-06-21 10:04:40|27006.19|27006.19|27006.19|27006.19|27006.19|27006.19|27006.19|27006.19|0
1655805910000|2022-06-21 10:05:10|27009.72|27009.72|27016.78|27016.78|27016.78|27016.78|27009.72|27009.72|0
1655805920000|2022-06-21 10:05:20|27016.47|27016.47|27012.94|27012.94|27016.47|27016.47|27012.94|27012.94|0
1655805930000|2022-06-21 10:05:30|27020|27020|27020|27020|27020|27020|27020|27020|0
1655805950000|2022-06-21 10:05:50|27023.53|27023.53|27023.53|27023.53|27023.53|27023.53|27023.53|27023.53|0
1655805970000|2022-06-21 10:06:10|27030.59|27030.59|27030.59|27030.59|27030.59|27030.59|27030.59|27030.59|0
1655805980000|2022-06-21 10:06:20|27041.17|27041.17|27041.17|27041.17|27041.17|27041.17|27041.17|27041.17|0
1655806000000|2022-06-21 10:06:40|27044.7|27044.7|27044.7|27044.7|27044.7|27044.7|27044.7|27044.7|0
1655806010000|2022-06-21 10:06:50|27045.93|27045.93|27045.93|27045.93|27045.93|27045.93|27045.93|27045.93|0
1655806030000|2022-06-21 10:07:10|27046.77|27046.77|27046.52|27046.52|27046.77|27046.77|27046.52|27046.52|0
1655806050000|2022-06-21 10:07:30|27046.77|27046.77|27036.18|27036.18|27046.77|27046.77|27036.18|27036.18|0
1655806110000|2022-06-21 10:08:30|27039.71|27039.71|27039.71|27039.71|27039.71|27039.71|27039.71|27039.71|0
1655806150000|2022-06-21 10:09:10|27053.82|27053.82|27053.82|27053.82|27053.82|27053.82|27053.82|27053.82|0
1655806170000|2022-06-21 10:09:30|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|27054.66|0
1655806190000|2022-06-21 10:09:50|27054.97|27054.97|27054.97|27054.97|27054.97|27054.97|27054.97|27054.97|0
1655806250000|2022-06-21 10:10:50|27055.27|27055.27|27055.27|27055.27|27055.27|27055.27|27055.27|27055.27|0
1655806270000|2022-06-21 10:11:10|27087.04|27087.04|27087.04|27087.04|27087.04|27087.04|27087.04|27087.04|0
1655806280000|2022-06-21 10:11:20|27090.57|27090.57|27090.57|27090.57|27090.57|27090.57|27090.57|27090.57|0
1655806290000|2022-06-21 10:11:30|27079.98|27079.98|27076.03|27076.03|27079.98|27079.98|27076.03|27076.03|0
1655806330000|2022-06-21 10:12:10|27075.61|27075.61|27075.61|27075.61|27075.61|27075.61|27075.61|27075.61|0
1655806430000|2022-06-21 10:13:50|27079.14|27079.14|27072.08|27072.08|27079.14|27079.14|27072.08|27072.08|0
1655806440000|2022-06-21 10:14:00|27071.78|27071.78|27071.78|27071.78|27071.78|27071.78|27071.78|27071.78|0
1655806460000|2022-06-21 10:14:20|27068.25|27068.25|27067.63|27067.63|27068.25|27068.25|27067.63|27067.63|0
1655806490000|2022-06-21 10:14:50|27074.69|27074.69|27074.69|27074.69|27074.69|27074.69|27074.69|27074.69|0
1655806510000|2022-06-21 10:15:10|27078.22|27078.22|27081.75|27081.75|27081.75|27081.75|27078.22|27078.22|0
1655806520000|2022-06-21 10:15:20|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|27082.06|0
1655806560000|2022-06-21 10:16:00|27078.53|27078.53|27071.47|27071.47|27078.53|27078.53|27071.47|27071.47|0
1655806580000|2022-06-21 10:16:20|27060.88|27060.88|27060.88|27060.88|27060.88|27060.88|27060.88|27060.88|0
1655806590000|2022-06-21 10:16:30|27059.96|27059.96|27059.96|27059.96|27059.96|27059.96|27059.96|27059.96|0
1655806630000|2022-06-21 10:17:10|27067.02|27067.02|27067.02|27067.02|27067.02|27067.02|27067.02|27067.02|0
1655806640000|2022-06-21 10:17:20|27070.55|27070.55|27070.8|27070.8|27070.8|27070.8|27070.55|27070.55|0
1655806650000|2022-06-21 10:17:30|27081.38|27081.38|27081.38|27081.38|27081.38|27081.38|27081.38|27081.38|0
1655806670000|2022-06-21 10:17:50|27082.22|27082.22|27082.64|27082.64|27082.64|27082.64|27082.22|27082.22|0
1655806680000|2022-06-21 10:18:00|27079.11|27079.11|27079.11|27079.11|27079.11|27079.11|27079.11|27079.11|0
1655806710000|2022-06-21 10:18:30|27079.72|27079.72|27076.19|27076.19|27079.72|27079.72|27076.19|27076.19|0
1655806730000|2022-06-21 10:18:50|27079.72|27079.72|27076.19|27076.19|27079.72|27079.72|27076.19|27076.19|0
1655806760000|2022-06-21 10:19:20|27075.58|27075.58|27075.58|27075.58|27075.58|27075.58|27075.58|27075.58|0
1655806790000|2022-06-21 10:19:50|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|27075.88|0
1655806800000|2022-06-21 10:20:00|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|27075.05|0
1655806810000|2022-06-21 10:20:10|27075.54|27075.54|27075.54|27075.54|27075.54|27075.54|27075.54|27075.54|0
1655806820000|2022-06-21 10:20:20|27072.01|27072.01|27072.01|27072.01|27072.01|27072.01|27072.01|27072.01|0
1655806850000|2022-06-21 10:20:50|27072.32|27072.32|27072.32|27072.32|27072.32|27072.32|27072.32|27072.32|0
1655806860000|2022-06-21 10:21:00|27082.91|27082.91|27082.91|27082.91|27082.91|27082.91|27082.91|27082.91|0
1655806870000|2022-06-21 10:21:10|27083.21|27083.21|27083.21|27083.21|27083.21|27083.21|27083.21|27083.21|0
1655806890000|2022-06-21 10:21:30|27079.68|27079.68|27079.68|27079.68|27079.68|27079.68|27079.68|27079.68|0
1655806910000|2022-06-21 10:21:50|27080.42|27080.42|27081.04|27081.04|27081.04|27081.04|27080.42|27080.42|0
1655806930000|2022-06-21 10:22:10|27084.57|27084.57|27084.57|27084.57|27084.57|27084.57|27084.57|27084.57|0
1655806940000|2022-06-21 10:22:20|27081.04|27081.04|27081.04|27081.04|27081.04|27081.04|27081.04|27081.04|0
1655806960000|2022-06-21 10:22:40|27070.45|27070.45|27070.45|27070.45|27070.45|27070.45|27070.45|27070.45|0
1655806980000|2022-06-21 10:23:00|27063.39|27063.39|27063.39|27063.39|27063.39|27063.39|27063.39|27063.39|0
1655806990000|2022-06-21 10:23:10|27059.86|27059.86|27056.33|27056.33|27059.86|27059.86|27056.33|27056.33|0
1655807020000|2022-06-21 10:23:40|27052.8|27052.8|27056.33|27056.33|27056.33|27056.33|27052.8|27052.8|0
1655807040000|2022-06-21 10:24:00|27055.72|27055.72|27044.21|27044.21|27055.72|27055.72|27044.21|27044.21|0
1655807050000|2022-06-21 10:24:10|27043.72|27043.72|27043.72|27043.72|27043.72|27043.72|27043.72|27043.72|0
1655807100000|2022-06-21 10:25:00|27042.8|27042.8|27035.74|27035.74|27042.8|27042.8|27035.74|27035.74|0
1655807110000|2022-06-21 10:25:10|27035.37|27035.37|27034.95|27034.95|27035.37|27035.37|27034.95|27034.95|0
1655807130000|2022-06-21 10:25:30|27031.42|27031.42|27034.95|27034.95|27034.95|27034.95|27031.42|27031.42|0
1655807160000|2022-06-21 10:26:00|27031.42|27031.42|27024.37|27024.37|27031.42|27031.42|27024.37|27024.37|0
1655807190000|2022-06-21 10:26:30|27020.84|27020.84|27020.84|27020.84|27020.84|27020.84|27020.84|27020.84|0
1655807210000|2022-06-21 10:26:50|27017.31|27017.31|27017.31|27017.31|27017.31|27017.31|27017.31|27017.31|0
1655807220000|2022-06-21 10:27:00|27013.78|27013.78|27013.78|27013.78|27013.78|27013.78|27013.78|27013.78|0
1655807230000|2022-06-21 10:27:10|27013.36|27013.36|27013.36|27013.36|27013.36|27013.36|27013.36|27013.36|0
1655807260000|2022-06-21 10:27:40|27009.83|27009.83|27016.89|27016.89|27016.89|27016.89|27009.83|27009.83|0
1655807270000|2022-06-21 10:27:50|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|0
1655807280000|2022-06-21 10:28:00|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|0
1655807290000|2022-06-21 10:28:10|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|0
1655807310000|2022-06-21 10:28:30|27016.89|27016.89|27016.89|27016.89|27016.89|27016.89|27016.89|27016.89|0
1655807330000|2022-06-21 10:28:50|27013.36|27013.36|27013.36|27013.36|27013.36|27013.36|27013.36|27013.36|0
1655807360000|2022-06-21 10:29:20|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|27020.42|0
1655807380000|2022-06-21 10:29:40|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|27023.95|0
1655807390000|2022-06-21 10:29:50|27024.56|27024.56|27031.62|27031.62|27031.62|27031.62|27024.56|27024.56|0
1655807400000|2022-06-21 10:30:00|27038.68|27038.68|27039.82|27039.82|27039.82|27039.82|27038.68|27038.68|0
1655807420000|2022-06-21 10:30:20|27040.13|27040.13|27040.13|27040.13|27040.13|27040.13|27040.13|27040.13|0
1655807470000|2022-06-21 10:31:10|27047.19|27047.19|27047.19|27047.19|27047.19|27047.19|27047.19|27047.19|0
1655807480000|2022-06-21 10:31:20|27050.71|27050.71|27047.19|27047.19|27050.71|27050.71|27047.19|27047.19|0
1655807490000|2022-06-21 10:31:30|27046.77|27046.77|27046.64|27046.64|27046.77|27046.77|27046.64|27046.64|0
1655807510000|2022-06-21 10:31:50|27050.17|27050.17|27046.64|27046.64|27050.17|27050.17|27046.64|27046.64|0
1655807520000|2022-06-21 10:32:00|27053.7|27053.7|27053.7|27053.7|27053.7|27053.7|27053.7|27053.7|0
1655807560000|2022-06-21 10:32:40|27064.29|27064.29|27064.29|27064.29|27064.29|27064.29|27064.29|27064.29|0
1655807630000|2022-06-21 10:33:50|27074.88|27074.88|27074.88|27074.88|27074.88|27074.88|27074.88|27074.88|0
1655807650000|2022-06-21 10:34:10|27075.8|27075.8|27076.41|27076.41|27076.41|27076.41|27075.8|27075.8|0
1655807660000|2022-06-21 10:34:20|27069.35|27069.35|27065.82|27065.82|27069.35|27069.35|27065.82|27065.82|0
1655807680000|2022-06-21 10:34:40|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|0
1655807700000|2022-06-21 10:35:00|27066.81|27066.81|27066.81|27066.81|27066.81|27066.81|27066.81|27066.81|0
1655807720000|2022-06-21 10:35:20|27073.86|27073.86|27066.81|27066.81|27073.86|27073.86|27066.81|27066.81|0
1655807750000|2022-06-21 10:35:50|27067.42|27067.42|27067.42|27067.42|27067.42|27067.42|27067.42|27067.42|0
1655807760000|2022-06-21 10:36:00|27060.36|27060.36|27060.36|27060.36|27060.36|27060.36|27060.36|27060.36|0
1655807800000|2022-06-21 10:36:40|27053.3|27053.3|27053.3|27053.3|27053.3|27053.3|27053.3|27053.3|0
1655807820000|2022-06-21 10:37:00|27053.18|27053.18|27031.35|27031.35|27053.18|27053.18|27031.05|27031.05|0
1655807830000|2022-06-21 10:37:10|27030.74|27030.74|27025.98|27025.98|27030.74|27030.74|27025.98|27025.98|0
1655807860000|2022-06-21 10:37:40|27025.57|27025.57|27026.49|27026.49|27026.49|27026.49|27025.57|27025.57|0
1655807870000|2022-06-21 10:37:50|27026.18|27026.18|27025.57|27025.57|27026.18|27026.18|27025.57|27025.57|0
1655807880000|2022-06-21 10:38:00|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|27018.51|0
1655807910000|2022-06-21 10:38:30|27020.04|27020.04|27020.04|27020.04|27020.04|27020.04|27020.04|27020.04|0
1655807920000|2022-06-21 10:38:40|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|27016.51|0
1655807950000|2022-06-21 10:39:10|27020.04|27020.04|27020.04|27020.04|27020.04|27020.04|27020.04|27020.04|0
1655807990000|2022-06-21 10:39:50|27023.57|27023.57|27023.88|27023.88|27023.88|27023.88|27023.57|27023.57|0
1655808000000|2022-06-21 10:40:00|27027.41|27027.41|27027.41|27027.41|27027.41|27027.41|27027.41|27027.41|0
1655808010000|2022-06-21 10:40:10|27028.24|27028.24|27024.71|27024.71|27028.24|27028.24|27024.71|27024.71|0
1655808020000|2022-06-21 10:40:20|27021.18|27021.18|27017.66|27017.66|27021.18|27021.18|27017.66|27017.66|0
1655808050000|2022-06-21 10:40:50|27014.13|27014.13|27011.98|27011.98|27014.13|27014.13|27011.98|27011.98|0
1655808090000|2022-06-21 10:41:30|27004.92|27004.92|27004.92|27004.92|27004.92|27004.92|27004.92|27004.92|0
1655808100000|2022-06-21 10:41:40|27008.45|27008.45|27001.39|27001.39|27008.45|27008.45|27001.39|27001.39|0
1655808120000|2022-06-21 10:42:00|26997.86|26997.86|26997.86|26997.86|26997.86|26997.86|26997.86|26997.86|0
1655808130000|2022-06-21 10:42:10|26987.27|26987.27|26987.27|26987.27|26987.27|26987.27|26987.27|26987.27|0
1655808140000|2022-06-21 10:42:20|26986.44|26986.44|26983.4|26983.4|26986.93|26986.93|26983.4|26983.4|0
1655808150000|2022-06-21 10:42:30|26976.34|26976.34|26976.34|26976.34|26976.34|26976.34|26976.34|26976.34|0
1655808180000|2022-06-21 10:43:00|26983.4|26983.4|26983.4|26983.4|26983.4|26983.4|26983.4|26983.4|0
1655808230000|2022-06-21 10:43:50|26976.34|26976.34|26976.34|26976.34|26976.34|26976.34|26976.34|26976.34|0
1655808240000|2022-06-21 10:44:00|26972.81|26972.81|26969.29|26969.29|26972.81|26972.81|26969.29|26969.29|0
1655808250000|2022-06-21 10:44:10|26962.23|26962.23|26962.23|26962.23|26962.23|26962.23|26962.23|26962.23|0
1655808260000|2022-06-21 10:44:20|26958.7|26958.7|26955.17|26955.17|26958.7|26958.7|26955.17|26955.17|0
1655808270000|2022-06-21 10:44:30|26951.64|26951.64|26951.64|26951.64|26951.64|26951.64|26951.64|26951.64|0
1655808280000|2022-06-21 10:44:40|26952.47|26952.47|26952.47|26952.47|26952.47|26952.47|26952.47|26952.47|0
1655808300000|2022-06-21 10:45:00|26952.23|26952.23|26951.31|26951.31|26952.23|26952.23|26951.31|26951.31|0
1655808310000|2022-06-21 10:45:10|26944.25|26944.25|26946.09|26946.09|26946.09|26946.09|26944.25|26944.25|0
1655808320000|2022-06-21 10:45:20|26947.62|26947.62|26946.4|26946.4|26947.62|26947.62|26946.4|26946.4|0
1655808330000|2022-06-21 10:45:30|26942.87|26942.87|26932.28|26932.28|26942.87|26942.87|26932.28|26932.28|0
1655808340000|2022-06-21 10:45:40|26928.75|26928.75|26932.28|26932.28|26932.28|26932.28|26928.75|26928.75|0
1655808360000|2022-06-21 10:46:00|26928.75|26928.75|26928.75|26928.75|26928.75|26928.75|26928.75|26928.75|0
1655808370000|2022-06-21 10:46:10|26927.92|26927.92|26934.97|26934.97|26934.97|26934.97|26927.92|26927.92|0
1655808390000|2022-06-21 10:46:30|26931.45|26931.45|26931.45|26931.45|26931.45|26931.45|26931.45|26931.45|0
1655808440000|2022-06-21 10:47:20|26927.92|26927.92|26927.92|26927.92|26927.92|26927.92|26927.92|26927.92|0
1655808450000|2022-06-21 10:47:30|26924.39|26924.39|26906.32|26906.32|26924.39|26924.39|26906.32|26906.32|0
1655808470000|2022-06-21 10:47:50|26931.03|26931.03|26931.03|26931.03|26931.03|26931.03|26931.03|26931.03|0
1655808500000|2022-06-21 10:48:20|26931.95|26931.95|26931.95|26931.95|26931.95|26931.95|26931.95|26931.95|0
1655808520000|2022-06-21 10:48:40|26928.42|26928.42|26928.42|26928.42|26928.42|26928.42|26928.42|26928.42|0
1655808530000|2022-06-21 10:48:50|26946.07|26946.07|26946.07|26946.07|26946.07|26946.07|26946.07|26946.07|0
1655808560000|2022-06-21 10:49:20|26931.95|26931.95|26931.95|26931.95|26931.95|26931.95|26931.95|26931.95|0
1655808580000|2022-06-21 10:49:40|26935.48|26935.48|26935.48|26935.48|26935.48|26935.48|26935.48|26935.48|0
1655808600000|2022-06-21 10:50:00|26931.95|26931.95|26931.53|26931.53|26931.95|26931.95|26931.53|26931.53|0
1655808630000|2022-06-21 10:50:30|26929.69|26929.69|26915.33|26915.33|26929.69|26929.69|26911.8|26911.8|0
1655808690000|2022-06-21 10:51:30|26925.91|26925.91|26925.91|26925.91|26925.91|26925.91|26925.91|26925.91|0
1655808710000|2022-06-21 10:51:50|26926.53|26926.53|26926.53|26926.53|26926.53|26926.53|26926.53|26926.53|0
1655808720000|2022-06-21 10:52:00|26919.47|26919.47|26918.98|26918.98|26919.47|26919.47|26918.98|26918.98|0
1655808760000|2022-06-21 10:52:40|26926.04|26926.04|26926.04|26926.04|26926.04|26926.04|26926.04|26926.04|0
1655808770000|2022-06-21 10:52:50|26929.57|26929.57|26933.09|26933.09|26933.09|26933.09|26929.57|26929.57|0
1655808780000|2022-06-21 10:53:00|26936.62|26936.62|26936.62|26936.62|26936.62|26936.62|26936.62|26936.62|0
1655808790000|2022-06-21 10:53:10|26933.09|26933.09|26933.09|26933.09|26933.09|26933.09|26933.09|26933.09|0
1655808800000|2022-06-21 10:53:20|26936.62|26936.62|26936.62|26936.62|26936.62|26936.62|26936.62|26936.62|0
1655808860000|2022-06-21 10:54:20|26929.57|26929.57|26929.57|26929.57|26929.57|26929.57|26929.57|26929.57|0
1655808870000|2022-06-21 10:54:30|26933.09|26933.09|26933.09|26933.09|26933.09|26933.09|26933.09|26933.09|0
1655808900000|2022-06-21 10:55:00|26934.32|26934.32|26934.32|26934.32|26934.32|26934.32|26934.32|26934.32|0
1655808930000|2022-06-21 10:55:30|26934.94|26934.94|26926.65|26926.65|26934.94|26934.94|26926.65|26926.65|0
1655808990000|2022-06-21 10:56:30|26926.23|26926.23|26927.02|26927.02|26927.02|26927.02|26926.23|26926.23|0
1655809020000|2022-06-21 10:57:00|26916.43|26916.43|26912.9|26912.9|26916.43|26916.43|26912.9|26912.9|0
1655809070000|2022-06-21 10:57:50|26919.96|26919.96|26919.96|26919.96|26919.96|26919.96|26919.96|26919.96|0
1655809090000|2022-06-21 10:58:10|26920.21|26920.21|26920.21|26920.21|26920.21|26920.21|26920.21|26920.21|0
1655809100000|2022-06-21 10:58:20|26934.32|26934.32|26934.74|26934.74|26934.74|26934.74|26934.32|26934.32|0
1655809190000|2022-06-21 10:59:50|26938.27|26938.27|26941.8|26941.8|26941.8|26941.8|26938.27|26938.27|0
1655809230000|2022-06-21 11:00:30|26941.38|26941.38|26937.85|26937.85|26941.38|26941.38|26937.85|26937.85|0
1655809290000|2022-06-21 11:01:30|26941.38|26941.38|26941.69|26941.69|26941.69|26941.69|26941.38|26941.38|0
1655809310000|2022-06-21 11:01:50|26948.75|26948.75|26948.75|26948.75|26948.75|26948.75|26948.75|26948.75|0
1655809320000|2022-06-21 11:02:00|26955.81|26955.81|26955.81|26955.81|26955.81|26955.81|26955.81|26955.81|0
1655809350000|2022-06-21 11:02:30|26973.45|26973.45|26973.45|26973.45|26973.45|26973.45|26973.45|26973.45|0
1655809370000|2022-06-21 11:02:50|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|0
1655809440000|2022-06-21 11:04:00|26977.29|26977.29|26980.82|26980.82|26980.82|26980.82|26977.29|26977.29|0
1655809460000|2022-06-21 11:04:20|26984.35|26984.35|26984.35|26984.35|26984.35|26984.35|26984.35|26984.35|0
1655809480000|2022-06-21 11:04:40|26980.82|26980.82|26980.82|26980.82|26980.82|26980.82|26980.82|26980.82|0
1655809490000|2022-06-21 11:04:50|26977.29|26977.29|26977.29|26977.29|26977.29|26977.29|26977.29|26977.29|0
1655809500000|2022-06-21 11:05:00|26970.23|26970.23|26967.68|26967.68|26971.21|26971.21|26967.68|26967.68|0
1655809510000|2022-06-21 11:05:10|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|26967.56|0
1655809520000|2022-06-21 11:05:20|26967.87|26967.87|26967.87|26967.87|26967.87|26967.87|26967.87|26967.87|0
1655809560000|2022-06-21 11:06:00|26946.69|26946.69|26946.69|26946.69|26946.69|26946.69|26946.69|26946.69|0
1655809570000|2022-06-21 11:06:10|26943.16|26943.16|26943.16|26943.16|26943.16|26943.16|26943.16|26943.16|0
1655809610000|2022-06-21 11:06:50|26942.86|26942.86|26942.86|26942.86|26942.86|26942.86|26942.86|26942.86|0
1655809620000|2022-06-21 11:07:00|26942.49|26942.49|26942.49|26942.49|26942.49|26942.49|26942.49|26942.49|0
1655809630000|2022-06-21 11:07:10|26942.07|26942.07|26938.54|26938.54|26942.07|26942.07|26935.01|26935.01|0
1655809640000|2022-06-21 11:07:20|26938.12|26938.12|26934.59|26934.59|26938.12|26938.12|26934.59|26934.59|0
1655809690000|2022-06-21 11:08:10|26934.29|26934.29|26931.06|26931.06|26934.59|26934.59|26931.06|26931.06|0
1655809720000|2022-06-21 11:08:40|26938.12|26938.12|26938.12|26938.12|26938.12|26938.12|26938.12|26938.12|0
1655809800000|2022-06-21 11:10:00|26937.75|26937.75|26937.75|26937.75|26937.75|26937.75|26937.75|26937.75|0
1655809860000|2022-06-21 11:11:00|26955.4|26955.4|26955.4|26955.4|26955.4|26955.4|26955.4|26955.4|0
1655809880000|2022-06-21 11:11:20|26958.93|26958.93|26958.93|26958.93|26958.93|26958.93|26958.93|26958.93|0
1655809920000|2022-06-21 11:12:00|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|0
1655809950000|2022-06-21 11:12:30|26965.68|26965.68|26968.9|26968.9|26968.9|26968.9|26965.07|26965.07|0
1655809980000|2022-06-21 11:13:00|26972.43|26972.43|26968.9|26968.9|26972.43|26972.43|26968.9|26968.9|0
1655810000000|2022-06-21 11:13:20|26972.43|26972.43|26972.43|26972.43|26972.43|26972.43|26972.43|26972.43|0
1655810090000|2022-06-21 11:14:50|26975.96|26975.96|26975.96|26975.96|26975.96|26975.96|26975.96|26975.96|0
1655810100000|2022-06-21 11:15:00|26976.8|26976.8|26976.38|26976.38|26976.8|26976.8|26976.38|26976.38|0
1655810110000|2022-06-21 11:15:10|26975.96|26975.96|26975.96|26975.96|26975.96|26975.96|26975.96|26975.96|0
1655810160000|2022-06-21 11:16:00|26972.43|26972.43|26968.9|26968.9|26972.43|26972.43|26968.9|26968.9|0
1655810190000|2022-06-21 11:16:30|26986.55|26986.55|26986.55|26986.55|26986.55|26986.55|26986.55|26986.55|0
1655810200000|2022-06-21 11:16:40|26986.97|26986.97|26986.97|26986.97|26986.97|26986.97|26986.97|26986.97|0
1655810270000|2022-06-21 11:17:50|26983.44|26983.44|26979.91|26979.91|26983.44|26983.44|26979.91|26979.91|0
1655810280000|2022-06-21 11:18:00|26980.83|26980.83|26984.66|26984.66|26984.66|26984.66|26980.83|26980.83|0
1655810290000|2022-06-21 11:18:10|26991.72|26991.72|26995.25|26995.25|26995.25|26995.25|26991.72|26991.72|0
1655810320000|2022-06-21 11:18:40|26998.78|26998.78|26995.25|26995.25|26998.78|26998.78|26995.25|26995.25|0
1655810330000|2022-06-21 11:18:50|26994.95|26994.95|26994.64|26994.64|26994.95|26994.95|26994.64|26994.64|0
1655810340000|2022-06-21 11:19:00|26984.05|26984.05|26984.05|26984.05|26984.05|26984.05|26984.05|26984.05|0
1655810350000|2022-06-21 11:19:10|26980.52|26980.52|26980.52|26980.52|26980.52|26980.52|26980.52|26980.52|0
1655810380000|2022-06-21 11:19:40|26976.99|26976.99|26976.99|26976.99|26976.99|26976.99|26976.99|26976.99|0
1655810390000|2022-06-21 11:19:50|26976.58|26976.58|26976.58|26976.58|26976.58|26976.58|26976.58|26976.58|0
1655810430000|2022-06-21 11:20:30|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|26965.99|0
1655810440000|2022-06-21 11:20:40|26969.52|26969.52|26973.05|26973.05|26973.05|26973.05|26969.52|26969.52|0
1655810460000|2022-06-21 11:21:00|26980.1|26980.1|26980.1|26980.1|26980.1|26980.1|26980.1|26980.1|0
1655810470000|2022-06-21 11:21:10|26981.02|26981.02|26981.02|26981.02|26981.02|26981.02|26981.02|26981.02|0
1655810510000|2022-06-21 11:21:50|26980.72|26980.72|26981.64|26981.64|26981.64|26981.64|26980.72|26980.72|0
1655810540000|2022-06-21 11:22:20|26971.05|26971.05|26971.05|26971.05|26971.05|26971.05|26971.05|26971.05|0
1655810590000|2022-06-21 11:23:10|26967.52|26967.52|26963.99|26963.99|26967.52|26967.52|26963.99|26963.99|0
1655810600000|2022-06-21 11:23:20|26953.41|26953.41|26952.99|26952.99|26953.41|26953.41|26952.99|26952.99|0
1655810610000|2022-06-21 11:23:30|26942.4|26942.4|26940.87|26940.87|26942.4|26942.4|26940.87|26940.87|0
1655810620000|2022-06-21 11:23:40|26947.92|26947.92|26951.45|26951.45|26951.45|26951.45|26947.92|26947.92|0
1655810630000|2022-06-21 11:23:50|26954.98|26954.98|26954.98|26954.98|26954.98|26954.98|26954.98|26954.98|0
1655810650000|2022-06-21 11:24:10|26958.51|26958.51|26955.29|26955.29|26958.82|26958.82|26955.29|26955.29|0
1655810680000|2022-06-21 11:24:40|26958.82|26958.82|26958.82|26958.82|26958.82|26958.82|26958.82|26958.82|0
1655810690000|2022-06-21 11:24:50|26959.65|26959.65|26959.65|26959.65|26959.65|26959.65|26959.65|26959.65|0
1655810720000|2022-06-21 11:25:20|26970.24|26970.24|26970.24|26970.24|26970.24|26970.24|26970.24|26970.24|0
1655810740000|2022-06-21 11:25:40|26970.66|26970.66|26970.66|26970.66|26970.66|26970.66|26970.66|26970.66|0
1655810790000|2022-06-21 11:26:30|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|26977.72|0
1655810800000|2022-06-21 11:26:40|26981.25|26981.25|26984.78|26984.78|26984.78|26984.78|26981.25|26981.25|0
1655810890000|2022-06-21 11:28:10|26991.83|26991.83|26991.83|26991.83|26991.83|26991.83|26991.83|26991.83|0
1655810940000|2022-06-21 11:29:00|26993.06|26993.06|26996.59|26996.59|26996.59|26996.59|26993.06|26993.06|0
1655810960000|2022-06-21 11:29:20|26993.06|26993.06|26982.47|26982.47|26993.06|26993.06|26982.47|26982.47|0
1655810980000|2022-06-21 11:29:40|26982.89|26982.89|26982.89|26982.89|26982.89|26982.89|26982.89|26982.89|0
1655810990000|2022-06-21 11:29:50|26975.83|26975.83|26975|26975|26975.83|26975.83|26975|26975|0
1655811000000|2022-06-21 11:30:00|26974.69|26974.69|26974.69|26974.69|26974.69|26974.69|26974.69|26974.69|0
1655811020000|2022-06-21 11:30:20|26967.63|26967.63|26960.57|26960.57|26967.63|26967.63|26960.57|26960.57|0
1655811080000|2022-06-21 11:31:20|26959.74|26959.74|26959.74|26959.74|26959.74|26959.74|26959.74|26959.74|0
1655811090000|2022-06-21 11:31:30|26949.15|26949.15|26949.15|26949.15|26949.15|26949.15|26949.15|26949.15|0
1655811100000|2022-06-21 11:31:40|26945.62|26945.62|26945.62|26945.62|26945.62|26945.62|26945.62|26945.62|0
1655811120000|2022-06-21 11:32:00|26942.09|26942.09|26952.68|26952.68|26952.68|26952.68|26942.09|26942.09|0
1655811140000|2022-06-21 11:32:20|26956.21|26956.21|26956.21|26956.21|26956.21|26956.21|26956.21|26956.21|0
1655811230000|2022-06-21 11:33:50|26955.6|26955.6|26955.23|26955.23|26955.6|26955.6|26955.23|26955.23|0
1655811290000|2022-06-21 11:34:50|26955.53|26955.53|26955.95|26955.95|26955.95|26955.95|26955.53|26955.53|0
1655811300000|2022-06-21 11:35:00|26959.48|26959.48|26959.48|26959.48|26959.48|26959.48|26959.48|26959.48|0
1655811330000|2022-06-21 11:35:30|26959.79|26959.79|26960.29|26960.29|26960.29|26960.29|26959.68|26959.68|0
1655811340000|2022-06-21 11:35:40|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|0
1655811350000|2022-06-21 11:35:50|26957.99|26957.99|26957.99|26957.99|26957.99|26957.99|26957.99|26957.99|0
1655811380000|2022-06-21 11:36:20|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|26961.52|0
1655811400000|2022-06-21 11:36:40|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|26962.13|0
1655811420000|2022-06-21 11:37:00|26969.19|26969.19|26969.19|26969.19|26969.19|26969.19|26969.19|26969.19|0
1655811440000|2022-06-21 11:37:20|26965.66|26965.66|26965.35|26965.35|26965.66|26965.66|26965.35|26965.35|0
1655811480000|2022-06-21 11:38:00|26968.88|26968.88|26965.35|26965.35|26968.88|26968.88|26965.35|26965.35|0
1655811500000|2022-06-21 11:38:20|26961.82|26961.82|26961.82|26961.82|26961.82|26961.82|26961.82|26961.82|0
1655811580000|2022-06-21 11:39:40|26962.44|26962.44|26962.44|26962.44|26962.44|26962.44|26962.44|26962.44|0
1655811600000|2022-06-21 11:40:00|26973.03|26973.03|26973.03|26973.03|26973.03|26973.03|26973.03|26973.03|0
1655811650000|2022-06-21 11:40:50|26980.08|26980.08|26980.08|26980.08|26980.08|26980.08|26980.08|26980.08|0
1655811660000|2022-06-21 11:41:00|26983.61|26983.61|26980.08|26980.08|26983.61|26983.61|26980.08|26980.08|0
1655811680000|2022-06-21 11:41:20|26980.92|26980.92|26980.92|26980.92|26981.34|26981.34|26980.92|26980.92|0
1655811690000|2022-06-21 11:41:30|26977.39|26977.39|26977.39|26977.39|26977.39|26977.39|26977.39|26977.39|0
1655811720000|2022-06-21 11:42:00|26970.33|26970.33|26970.33|26970.33|26970.33|26970.33|26970.33|26970.33|0
1655811740000|2022-06-21 11:42:20|26966.8|26966.8|26966.39|26966.39|26966.8|26966.8|26966.39|26966.39|0
1655811800000|2022-06-21 11:43:20|26973.44|26973.44|26973.44|26973.44|26973.44|26973.44|26973.44|26973.44|0
1655811820000|2022-06-21 11:43:40|26972.95|26972.95|26972.95|26972.95|26972.95|26972.95|26972.95|26972.95|0
1655811830000|2022-06-21 11:43:50|26974.2|26974.2|26974.2|26974.2|26974.2|26974.2|26974.2|26974.2|0
1655811840000|2022-06-21 11:44:00|26973.37|26973.37|26966.31|26966.31|26973.37|26973.37|26966.31|26966.31|0
1655811900000|2022-06-21 11:45:00|26962.78|26962.78|26962.78|26962.78|26962.78|26962.78|26962.78|26962.78|0
1655811930000|2022-06-21 11:45:30|26963.62|26963.62|26963.4|26963.4|26963.62|26963.62|26962.78|26962.78|0
1655811940000|2022-06-21 11:45:40|26963.7|26963.7|26963.7|26963.7|26963.7|26963.7|26963.7|26963.7|0
1655811970000|2022-06-21 11:46:10|26960.17|26960.17|26960.17|26960.17|26961.01|26961.01|26960.17|26960.17|0
1655811980000|2022-06-21 11:46:20|26961.01|26961.01|26960.17|26960.17|26961.01|26961.01|26960.17|26960.17|0
1655812020000|2022-06-21 11:47:00|26959.76|26959.76|26959.88|26959.88|26959.88|26959.88|26959.76|26959.76|0
1655812030000|2022-06-21 11:47:10|26963.41|26963.41|26966.94|26966.94|26966.94|26966.94|26963.41|26963.41|0
1655812060000|2022-06-21 11:47:40|26966.52|26966.52|26966.52|26966.52|26966.52|26966.52|26966.52|26966.52|0
1655812070000|2022-06-21 11:47:50|26967.44|26967.44|26963.91|26963.91|26967.44|26967.44|26963.91|26963.91|0
1655812080000|2022-06-21 11:48:00|26960.38|26960.38|26963.91|26963.91|26963.91|26963.91|26960.38|26960.38|0
1655812090000|2022-06-21 11:48:10|26956.85|26956.85|26956.85|26956.85|26956.85|26956.85|26956.85|26956.85|0
1655812150000|2022-06-21 11:49:10|26953.32|26953.32|26942.74|26942.74|26953.32|26953.32|26942.74|26942.74|0
1655812160000|2022-06-21 11:49:20|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|26942.32|0
1655812210000|2022-06-21 11:50:10|26945.85|26945.85|26945.85|26945.85|26945.85|26945.85|26945.85|26945.85|0
1655812220000|2022-06-21 11:50:20|26946.46|26946.46|26946.46|26946.46|26946.46|26946.46|26946.46|26946.46|0
1655812230000|2022-06-21 11:50:30|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|26942.93|0
1655812240000|2022-06-21 11:50:40|26949.99|26949.99|26949.99|26949.99|26949.99|26949.99|26949.99|26949.99|0
1655812280000|2022-06-21 11:51:20|26950.41|26950.41|26950.41|26950.41|26950.41|26950.41|26950.41|26950.41|0
1655812290000|2022-06-21 11:51:30|26951.24|26951.24|26950.41|26950.41|26951.24|26951.24|26950.41|26950.41|0
1655812300000|2022-06-21 11:51:40|26943.35|26943.35|26943.35|26943.35|26943.35|26943.35|26943.35|26943.35|0
1655812310000|2022-06-21 11:51:50|26942.93|26942.93|26934.71|26934.71|26942.93|26942.93|26934.71|26934.71|0
1655812320000|2022-06-21 11:52:00|26933.79|26933.79|26926.73|26926.73|26933.79|26933.79|26926.73|26926.73|0
1655812330000|2022-06-21 11:52:10|26933.79|26933.79|26933.48|26933.48|26933.79|26933.79|26933.17|26933.17|0
1655812340000|2022-06-21 11:52:20|26932.25|26932.25|26932.25|26932.25|26932.25|26932.25|26932.25|26932.25|0
1655812350000|2022-06-21 11:52:30|26935.78|26935.78|26935.78|26935.78|26935.78|26935.78|26935.78|26935.78|0
1655812360000|2022-06-21 11:52:40|26932.25|26932.25|26932.25|26932.25|26932.25|26932.25|26932.25|26932.25|0
1655812370000|2022-06-21 11:52:50|26928.72|26928.72|26928.72|26928.72|26928.72|26928.72|26928.72|26928.72|0
1655812390000|2022-06-21 11:53:10|26928.31|26928.31|26928.31|26928.31|26928.31|26928.31|26928.31|26928.31|0
1655812420000|2022-06-21 11:53:40|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|26921.25|0
1655812450000|2022-06-21 11:54:10|26914.19|26914.19|26917.91|26917.91|26917.91|26917.91|26914.19|26914.19|0
1655812460000|2022-06-21 11:54:20|26916.99|26916.99|26916.99|26916.99|26916.99|26916.99|26916.99|26916.99|0
1655812470000|2022-06-21 11:54:30|26913.46|26913.46|26912.85|26912.85|26913.46|26913.46|26912.85|26912.85|0
1655812490000|2022-06-21 11:54:50|26905.79|26905.79|26898.73|26898.73|26905.79|26905.79|26898.73|26898.73|0
1655812500000|2022-06-21 11:55:00|26894.9|26894.9|26894.9|26894.9|26894.9|26894.9|26894.9|26894.9|0
1655812510000|2022-06-21 11:55:10|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|0
1655812520000|2022-06-21 11:55:20|26884.31|26884.31|26884.31|26884.31|26884.31|26884.31|26884.31|26884.31|0
1655812530000|2022-06-21 11:55:30|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|26887.84|0
1655812560000|2022-06-21 11:56:00|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|0
1655812610000|2022-06-21 11:56:50|26876.94|26876.94|26876.94|26876.94|26876.94|26876.94|26876.94|26876.94|0
1655812640000|2022-06-21 11:57:20|26876.82|26876.82|26876.82|26876.82|26876.82|26876.82|26876.82|26876.82|0
1655812670000|2022-06-21 11:57:50|26873.29|26873.29|26862.7|26862.7|26873.29|26873.29|26862.7|26862.7|0
1655812700000|2022-06-21 11:58:20|26859.17|26859.17|26858.76|26858.76|26859.17|26859.17|26858.76|26858.76|0
1655812740000|2022-06-21 11:59:00|26862.29|26862.29|26862.29|26862.29|26862.29|26862.29|26862.29|26862.29|0
1655812750000|2022-06-21 11:59:10|26858.76|26858.76|26858.76|26858.76|26858.76|26858.76|26858.76|26858.76|0
1655812760000|2022-06-21 11:59:20|26851.7|26851.7|26837.58|26837.58|26851.7|26851.7|26837.58|26837.58|0
1655812770000|2022-06-21 11:59:30|26826.99|26826.99|26823.46|26823.46|26826.99|26826.99|26823.46|26823.46|0
1655812800000|2022-06-21 12:00:00|26823.05|26823.05|26822.63|26822.63|26823.05|26823.05|26822.63|26822.63|0
1655812810000|2022-06-21 12:00:10|26826.16|26826.16|26826.16|26826.16|26826.16|26826.16|26826.16|26826.16|0
1655812860000|2022-06-21 12:01:00|26826.58|26826.58|26826.58|26826.58|26826.58|26826.58|26826.58|26826.58|0
1655812870000|2022-06-21 12:01:10|26826.16|26826.16|26826.16|26826.16|26826.16|26826.16|26826.16|26826.16|0
1655812880000|2022-06-21 12:01:20|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|0
1655812890000|2022-06-21 12:01:30|26829.57|26829.57|26829.57|26829.57|26829.57|26829.57|26829.57|26829.57|0
1655812900000|2022-06-21 12:01:40|26828.95|26828.95|26829.26|26829.26|26829.26|26829.26|26828.95|26828.95|0
1655812930000|2022-06-21 12:02:10|26836.32|26836.32|26829.26|26829.26|26836.32|26836.32|26829.26|26829.26|0
1655812940000|2022-06-21 12:02:20|26829.68|26829.68|26829.68|26829.68|26829.68|26829.68|26829.68|26829.68|0
1655812950000|2022-06-21 12:02:30|26840.26|26840.26|26840.26|26840.26|26840.26|26840.26|26840.26|26840.26|0
1655812960000|2022-06-21 12:02:40|26839.85|26839.85|26836.32|26836.32|26839.85|26839.85|26832.79|26832.79|0
1655812990000|2022-06-21 12:03:10|26836.56|26836.56|26837.18|26837.18|26837.18|26837.18|26836.56|26836.56|0
1655813010000|2022-06-21 12:03:30|26830.12|26830.12|26826.59|26826.59|26830.12|26830.12|26826.59|26826.59|0
1655813040000|2022-06-21 12:04:00|26827.2|26827.2|26831.04|26831.04|26831.04|26831.04|26827.2|26827.2|0
1655813050000|2022-06-21 12:04:10|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|0
1655813060000|2022-06-21 12:04:20|26820.45|26820.45|26820.45|26820.45|26820.45|26820.45|26820.45|26820.45|0
1655813090000|2022-06-21 12:04:50|26820.03|26820.03|26820.03|26820.03|26820.03|26820.03|26820.03|26820.03|0
1655813120000|2022-06-21 12:05:20|26823.56|26823.56|26823.56|26823.56|26823.56|26823.56|26823.56|26823.56|0
1655813140000|2022-06-21 12:05:40|26841.21|26841.21|26841.21|26841.21|26841.21|26841.21|26841.21|26841.21|0
1655813160000|2022-06-21 12:06:00|26851.8|26851.8|26853.48|26853.48|26855.33|26855.33|26851.8|26851.8|0
1655813190000|2022-06-21 12:06:30|26846.43|26846.43|26846.43|26846.43|26846.43|26846.43|26846.43|26846.43|0
1655813200000|2022-06-21 12:06:40|26847.26|26847.26|26846.43|26846.43|26847.26|26847.26|26846.43|26846.43|0
1655813220000|2022-06-21 12:07:00|26846.01|26846.01|26843.73|26843.73|26847.26|26847.26|26843.73|26843.73|0
1655813230000|2022-06-21 12:07:10|26842.9|26842.9|26849.96|26849.96|26851.21|26851.21|26842.9|26842.9|0
1655813250000|2022-06-21 12:07:30|26853.48|26853.48|26853.48|26853.48|26853.48|26853.48|26853.48|26853.48|0
1655813280000|2022-06-21 12:08:00|26853.9|26853.9|26853.9|26853.9|26853.9|26853.9|26853.9|26853.9|0
1655813310000|2022-06-21 12:08:30|26852.67|26852.67|26852.67|26852.67|26852.67|26852.67|26852.67|26852.67|0
1655813320000|2022-06-21 12:08:40|26853.29|26853.29|26852.87|26852.87|26853.29|26853.29|26852.87|26852.87|0
1655813330000|2022-06-21 12:08:50|26866.99|26866.99|26867.4|26867.4|26867.4|26867.4|26866.99|26866.99|0
1655813370000|2022-06-21 12:09:30|26870.93|26870.93|26870.93|26870.93|26870.93|26870.93|26870.93|26870.93|0
1655813400000|2022-06-21 12:10:00|26874.46|26874.46|26874.46|26874.46|26874.46|26874.46|26874.46|26874.46|0
1655813410000|2022-06-21 12:10:10|26874.05|26874.05|26874.05|26874.05|26874.05|26874.05|26874.05|26874.05|0
1655813420000|2022-06-21 12:10:20|26875.72|26875.72|26874.46|26874.46|26875.72|26875.72|26874.46|26874.46|0
1655813430000|2022-06-21 12:10:30|26874.05|26874.05|26874.05|26874.05|26874.05|26874.05|26874.05|26874.05|0
1655813450000|2022-06-21 12:10:50|26873.63|26873.63|26874.05|26874.05|26874.05|26874.05|26873.63|26873.63|0
1655813460000|2022-06-21 12:11:00|26873.63|26873.63|26873.63|26873.63|26873.63|26873.63|26873.63|26873.63|0
1655813480000|2022-06-21 12:11:20|26872.71|26872.71|26872.71|26872.71|26872.71|26872.71|26872.71|26872.71|0
1655813490000|2022-06-21 12:11:30|26876.24|26876.24|26876.24|26876.24|26876.24|26876.24|26876.24|26876.24|0
1655813540000|2022-06-21 12:12:20|26877.91|26877.91|26876.24|26876.24|26877.91|26877.91|26876.24|26876.24|0
1655813590000|2022-06-21 12:13:10|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|26886.82|0
1655813610000|2022-06-21 12:13:30|26887.13|26887.13|26888.27|26888.27|26888.69|26888.69|26887.13|26887.13|0
1655813620000|2022-06-21 12:13:40|26891.8|26891.8|26891.8|26891.8|26891.8|26891.8|26891.8|26891.8|0
1655813630000|2022-06-21 12:13:50|26893.03|26893.03|26893.03|26893.03|26893.03|26893.03|26893.03|26893.03|0
1655813660000|2022-06-21 12:14:20|26893.64|26893.64|26894.01|26894.01|26894.01|26894.01|26893.64|26893.64|0
1655813690000|2022-06-21 12:14:50|26894.14|26894.14|26901.19|26901.19|26901.19|26901.19|26894.14|26894.14|0
1655813700000|2022-06-21 12:15:00|26897.66|26897.66|26883.55|26883.55|26897.66|26897.66|26883.55|26883.55|0
1655813720000|2022-06-21 12:15:20|26890.61|26890.61|26891.53|26891.53|26891.53|26891.53|26890.61|26890.61|0
1655813730000|2022-06-21 12:15:30|26902.11|26902.11|26902.11|26902.11|26902.11|26902.11|26902.11|26902.11|0
1655813740000|2022-06-21 12:15:40|26898.59|26898.59|26898.59|26898.59|26898.59|26898.59|26898.59|26898.59|0
1655813750000|2022-06-21 12:15:50|26899.2|26899.2|26899.2|26899.2|26899.2|26899.2|26899.2|26899.2|0
1655813780000|2022-06-21 12:16:20|26898.89|26898.89|26898.89|26898.89|26898.89|26898.89|26898.89|26898.89|0
1655813790000|2022-06-21 12:16:30|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|26902.42|0
1655813830000|2022-06-21 12:17:10|26895.36|26895.36|26892.25|26892.25|26895.36|26895.36|26891.83|26891.83|0
1655813840000|2022-06-21 12:17:20|26893.5|26893.5|26893.13|26893.13|26893.5|26893.5|26893.13|26893.13|0
1655813850000|2022-06-21 12:17:30|26892.3|26892.3|26891.76|26891.76|26892.3|26892.3|26891.76|26891.76|0
1655813860000|2022-06-21 12:17:40|26884.7|26884.7|26902.35|26902.35|26902.35|26902.35|26884.7|26884.7|0
1655813890000|2022-06-21 12:18:10|26909.41|26909.41|26909.41|26909.41|26909.41|26909.41|26909.41|26909.41|0
1655813900000|2022-06-21 12:18:20|26905.88|26905.88|26905.88|26905.88|26905.88|26905.88|26905.88|26905.88|0
1655813930000|2022-06-21 12:18:50|26907.13|26907.13|26906.29|26906.29|26907.13|26907.13|26906.29|26906.29|0
1655813970000|2022-06-21 12:19:30|26909.82|26909.82|26909.82|26909.82|26909.82|26909.82|26909.82|26909.82|0
1655814010000|2022-06-21 12:20:10|26913.35|26913.35|26916.88|26916.88|26916.88|26916.88|26913.35|26913.35|0
1655814040000|2022-06-21 12:20:40|26920.41|26920.41|26920.41|26920.41|26920.41|26920.41|26920.41|26920.41|0
1655814060000|2022-06-21 12:21:00|26920.1|26920.1|26920.41|26920.41|26920.41|26920.41|26920.1|26920.1|0
1655814100000|2022-06-21 12:21:40|26923.94|26923.94|26923.94|26923.94|26923.94|26923.94|26923.94|26923.94|0
1655814110000|2022-06-21 12:21:50|26920.41|26920.41|26916.88|26916.88|26920.41|26920.41|26916.88|26916.88|0
1655814140000|2022-06-21 12:22:20|26913.35|26913.35|26916.88|26916.88|26916.88|26916.88|26913.35|26913.35|0
1655814170000|2022-06-21 12:22:50|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|26917.19|0
1655814180000|2022-06-21 12:23:00|26918.02|26918.02|26912.59|26912.59|26918.02|26918.02|26912.59|26912.59|0
1655814190000|2022-06-21 12:23:10|26912.17|26912.17|26912|26912|26912.42|26912.42|26912|26912|0
1655814210000|2022-06-21 12:23:30|26908.47|26908.47|26901|26901|26908.47|26908.47|26901|26901|0
1655814220000|2022-06-21 12:23:40|26911.58|26911.58|26911.58|26911.58|26911.58|26911.58|26911.58|26911.58|0
1655814230000|2022-06-21 12:23:50|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|26908.05|0
1655814250000|2022-06-21 12:24:10|26904.53|26904.53|26904.22|26904.22|26904.53|26904.53|26904.22|26904.22|0
1655814260000|2022-06-21 12:24:20|26900.69|26900.69|26900.69|26900.69|26900.69|26900.69|26900.69|26900.69|0
1655814270000|2022-06-21 12:24:30|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|26901.11|0
1655814290000|2022-06-21 12:24:50|26908.17|26908.17|26908.17|26908.17|26908.17|26908.17|26908.17|26908.17|0
1655814320000|2022-06-21 12:25:20|26918.75|26918.75|26919.67|26919.67|26919.67|26919.67|26918.75|26918.75|0
1655814420000|2022-06-21 12:27:00|26930.26|26930.26|26930.26|26930.26|26930.26|26930.26|26930.26|26930.26|0
1655814430000|2022-06-21 12:27:10|26931.1|26931.1|26931.1|26931.1|26931.1|26931.1|26931.1|26931.1|0
1655814440000|2022-06-21 12:27:20|26941.68|26941.68|26945.21|26945.21|26945.21|26945.21|26941.68|26941.68|0
1655814450000|2022-06-21 12:27:30|26944.8|26944.8|26944.8|26944.8|26944.8|26944.8|26944.8|26944.8|0
1655814460000|2022-06-21 12:27:40|26945.21|26945.21|26945.21|26945.21|26945.21|26945.21|26945.21|26945.21|0
1655814470000|2022-06-21 12:27:50|26944.8|26944.8|26951.85|26951.85|26951.85|26951.85|26944.8|26944.8|0
1655814480000|2022-06-21 12:28:00|26948.32|26948.32|26948.32|26948.32|26948.32|26948.32|26948.32|26948.32|0
1655814500000|2022-06-21 12:28:20|26951.85|26951.85|26941.27|26941.27|26951.85|26951.85|26941.27|26941.27|0
1655814550000|2022-06-21 12:29:10|26937.74|26937.74|26937.12|26937.12|26937.74|26937.74|26937.12|26937.12|0
1655814560000|2022-06-21 12:29:20|26933.59|26933.59|26933.18|26933.18|26933.59|26933.59|26933.18|26933.18|0
1655814580000|2022-06-21 12:29:40|26922.59|26922.59|26922.59|26922.59|26922.59|26922.59|26922.59|26922.59|0
1655814600000|2022-06-21 12:30:00|26922.47|26922.47|26921.85|26921.85|26922.47|26922.47|26921.85|26921.85|0
1655814630000|2022-06-21 12:30:30|26928.91|26928.91|26932.44|26932.44|26932.44|26932.44|26928.91|26928.91|0
1655814640000|2022-06-21 12:30:40|26930.91|26930.91|26930.91|26930.91|26930.91|26930.91|26930.91|26930.91|0
1655814650000|2022-06-21 12:30:50|26937.96|26937.96|26930.91|26930.91|26937.96|26937.96|26930.91|26930.91|0
1655814660000|2022-06-21 12:31:00|26931.52|26931.52|26931.52|26931.52|26931.52|26931.52|26931.52|26931.52|0
1655814670000|2022-06-21 12:31:10|26924.46|26924.46|26924.46|26924.46|26924.46|26924.46|26924.46|26924.46|0
1655814690000|2022-06-21 12:31:30|26913.87|26913.87|26913.87|26913.87|26913.87|26913.87|26913.87|26913.87|0
1655814730000|2022-06-21 12:32:10|26906.82|26906.82|26906.82|26906.82|26906.82|26906.82|26906.82|26906.82|0
1655814750000|2022-06-21 12:32:30|26913.87|26913.87|26920.93|26920.93|26920.93|26920.93|26913.87|26913.87|0
1655814770000|2022-06-21 12:32:50|26921.55|26921.55|26921.55|26921.55|26921.55|26921.55|26921.55|26921.55|0
1655814800000|2022-06-21 12:33:20|26918.02|26918.02|26918.02|26918.02|26918.02|26918.02|26918.02|26918.02|0
1655814830000|2022-06-21 12:33:50|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|26918.32|0
1655814840000|2022-06-21 12:34:00|26914.79|26914.79|26911.26|26911.26|26914.79|26914.79|26911.26|26911.26|0
1655814870000|2022-06-21 12:34:30|26907.74|26907.74|26907.74|26907.74|26907.74|26907.74|26907.74|26907.74|0
1655814890000|2022-06-21 12:34:50|26908.04|26908.04|26908.04|26908.04|26908.04|26908.04|26908.04|26908.04|0
1655814900000|2022-06-21 12:35:00|26911.57|26911.57|26911.57|26911.57|26911.57|26911.57|26911.57|26911.57|0
1655814910000|2022-06-21 12:35:10|26915.1|26915.1|26911.57|26911.57|26915.1|26915.1|26911.57|26911.57|0
1655814970000|2022-06-21 12:36:10|26912.82|26912.82|26912.82|26912.82|26912.82|26912.82|26912.82|26912.82|0
1655814990000|2022-06-21 12:36:30|26919.88|26919.88|26919.88|26919.88|26919.88|26919.88|26919.88|26919.88|0
1655815020000|2022-06-21 12:37:00|26920.8|26920.8|26920.8|26920.8|26920.8|26920.8|26920.8|26920.8|0
1655815030000|2022-06-21 12:37:10|26921.72|26921.72|26914.67|26914.67|26921.72|26921.72|26914.67|26914.67|0
1655815040000|2022-06-21 12:37:20|26914.97|26914.97|26914.97|26914.97|26914.97|26914.97|26914.97|26914.97|0
1655815050000|2022-06-21 12:37:30|26911.44|26911.44|26911.44|26911.44|26911.44|26911.44|26911.44|26911.44|0
1655815080000|2022-06-21 12:38:00|26911.32|26911.32|26911.32|26911.32|26911.32|26911.32|26911.32|26911.32|0
1655815090000|2022-06-21 12:38:10|26914.85|26914.85|26914.85|26914.85|26914.85|26914.85|26914.85|26914.85|0
1655815150000|2022-06-21 12:39:10|26911.32|26911.32|26911.01|26911.01|26911.32|26911.32|26911.01|26911.01|0
1655815170000|2022-06-21 12:39:30|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|26914.54|0
1655815180000|2022-06-21 12:39:40|26914.96|26914.96|26914.96|26914.96|26914.96|26914.96|26914.96|26914.96|0
1655815200000|2022-06-21 12:40:00|26922.02|26922.02|26922.02|26922.02|26922.02|26922.02|26922.02|26922.02|0
1655815210000|2022-06-21 12:40:10|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|26922.44|0
1655815230000|2022-06-21 12:40:30|26922.74|26922.74|26922.74|26922.74|26922.74|26922.74|26922.74|26922.74|0
1655815240000|2022-06-21 12:40:40|26926.27|26926.27|26926.27|26926.27|26926.27|26926.27|26926.27|26926.27|0
1655815260000|2022-06-21 12:41:00|26919.21|26919.21|26919.21|26919.21|26919.21|26919.21|26919.21|26919.21|0
1655815280000|2022-06-21 12:41:20|26922.74|26922.74|26922.74|26922.74|26922.74|26922.74|26922.74|26922.74|0
1655815320000|2022-06-21 12:42:00|26923.16|26923.16|26923.16|26923.16|26923.16|26923.16|26923.16|26923.16|0
1655815350000|2022-06-21 12:42:30|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|0
1655815360000|2022-06-21 12:42:40|26937.28|26937.28|26937.28|26937.28|26937.28|26937.28|26937.28|26937.28|0
1655815390000|2022-06-21 12:43:10|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|26933.75|0
1655815420000|2022-06-21 12:43:40|26923.16|26923.16|26923.16|26923.16|26923.16|26923.16|26923.16|26923.16|0
1655815430000|2022-06-21 12:43:50|26919.63|26919.63|26919.63|26919.63|26919.63|26919.63|26919.63|26919.63|0
1655815470000|2022-06-21 12:44:30|26919.94|26919.94|26919.94|26919.94|26919.94|26919.94|26919.94|26919.94|0
1655815630000|2022-06-21 12:47:10|26909.04|26909.04|26909.04|26909.04|26909.04|26909.04|26909.04|26909.04|0
1655815670000|2022-06-21 12:47:50|26909.29|26909.29|26909.29|26909.29|26909.29|26909.29|26909.29|26909.29|0
1655815680000|2022-06-21 12:48:00|26908.45|26908.45|26908.45|26908.45|26908.45|26908.45|26908.45|26908.45|0
1655815700000|2022-06-21 12:48:20|26908.04|26908.04|26908.04|26908.04|26908.04|26908.04|26908.04|26908.04|0
1655815710000|2022-06-21 12:48:30|26900.98|26900.98|26886.86|26886.86|26900.98|26900.98|26886.86|26886.86|0
1655815730000|2022-06-21 12:48:50|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|26893.92|0
1655815740000|2022-06-21 12:49:00|26883.33|26883.33|26883.33|26883.33|26883.33|26883.33|26883.33|26883.33|0
1655815810000|2022-06-21 12:50:10|26882.72|26882.72|26882.72|26882.72|26882.72|26882.72|26882.72|26882.72|0
1655815820000|2022-06-21 12:50:20|26883.03|26883.03|26883.03|26883.03|26883.03|26883.03|26883.03|26883.03|0
1655815830000|2022-06-21 12:50:30|26886.55|26886.55|26890.08|26890.08|26890.08|26890.08|26886.55|26886.55|0
1655815910000|2022-06-21 12:51:50|26889.67|26889.67|26879.5|26879.5|26890.08|26890.08|26879.5|26879.5|0
1655815920000|2022-06-21 12:52:00|26875.97|26875.97|26879.5|26879.5|26879.5|26879.5|26875.97|26875.97|0
1655815940000|2022-06-21 12:52:20|26883.03|26883.03|26883.03|26883.03|26883.03|26883.03|26883.03|26883.03|0
1655815960000|2022-06-21 12:52:40|26882.41|26882.41|26882.41|26882.41|26882.41|26882.41|26882.41|26882.41|0
1655815970000|2022-06-21 12:52:50|26883.33|26883.33|26886.86|26886.86|26886.86|26886.86|26883.33|26883.33|0
1655815980000|2022-06-21 12:53:00|26887.78|26887.78|26895.26|26895.26|26895.26|26895.26|26887.78|26887.78|0
1655816020000|2022-06-21 12:53:40|26888.2|26888.2|26888.2|26888.2|26888.2|26888.2|26888.2|26888.2|0
1655816040000|2022-06-21 12:54:00|26884.67|26884.67|26884.67|26884.67|26884.67|26884.67|26884.67|26884.67|0
1655816050000|2022-06-21 12:54:10|26891.73|26891.73|26891.73|26891.73|26891.73|26891.73|26891.73|26891.73|0
1655816060000|2022-06-21 12:54:20|26895.26|26895.26|26895.26|26895.26|26895.26|26895.26|26895.26|26895.26|0
1655816080000|2022-06-21 12:54:40|26895.68|26895.68|26895.68|26895.68|26895.68|26895.68|26895.68|26895.68|0
1655816110000|2022-06-21 12:55:10|26895.37|26895.37|26898.9|26898.9|26898.9|26898.9|26895.37|26895.37|0
1655816120000|2022-06-21 12:55:20|26905.96|26905.96|26905.96|26905.96|26905.96|26905.96|26905.96|26905.96|0
1655816150000|2022-06-21 12:55:50|26898.9|26898.9|26902.43|26902.43|26902.43|26902.43|26898.9|26898.9|0
1655816230000|2022-06-21 12:57:10|26888.31|26888.31|26888.31|26888.31|26888.31|26888.31|26888.31|26888.31|0
1655816270000|2022-06-21 12:57:50|26884.78|26884.78|26881.25|26881.25|26884.78|26884.78|26881.25|26881.25|0
1655816280000|2022-06-21 12:58:00|26877.72|26877.72|26877.72|26877.72|26877.72|26877.72|26877.72|26877.72|0
1655816290000|2022-06-21 12:58:10|26881.25|26881.25|26877.72|26877.72|26881.25|26881.25|26877.72|26877.72|0
1655816330000|2022-06-21 12:58:50|26870.66|26870.66|26877.72|26877.72|26877.72|26877.72|26870.66|26870.66|0
1655816350000|2022-06-21 12:59:10|26878.14|26878.14|26881.25|26881.25|26881.25|26881.25|26877.72|26877.72|0
1655816410000|2022-06-21 13:00:10|26884.78|26884.78|26884.78|26884.78|26884.78|26884.78|26884.78|26884.78|0
1655816430000|2022-06-21 13:00:30|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|0
1655816460000|2022-06-21 13:01:00|26898.9|26898.9|26898.9|26898.9|26898.9|26898.9|26898.9|26898.9|0
1655816470000|2022-06-21 13:01:10|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|26895.37|0
1655816520000|2022-06-21 13:02:00|26891.84|26891.84|26891.84|26891.84|26891.84|26891.84|26891.84|26891.84|0
1655816530000|2022-06-21 13:02:10|26895.37|26895.37|26896.23|26896.23|26896.23|26896.23|26895.37|26895.37|0
1655816540000|2022-06-21 13:02:20|26903.29|26903.29|26903.29|26903.29|26903.29|26903.29|26903.29|26903.29|0
1655816560000|2022-06-21 13:02:40|26903.59|26903.59|26903.59|26903.59|26903.59|26903.59|26903.59|26903.59|0
1655816590000|2022-06-21 13:03:10|26910.65|26910.65|26910.65|26910.65|26910.65|26910.65|26910.65|26910.65|0
1655816600000|2022-06-21 13:03:20|26907.12|26907.12|26907.12|26907.12|26907.12|26907.12|26907.12|26907.12|0
1655816610000|2022-06-21 13:03:30|26917.71|26917.71|26924.77|26924.77|26924.77|26924.77|26917.71|26917.71|0
1655816650000|2022-06-21 13:04:10|26921.24|26921.24|26914.18|26914.18|26921.24|26921.24|26914.18|26914.18|0
1655816700000|2022-06-21 13:05:00|26921.24|26921.24|26921.24|26921.24|26921.24|26921.24|26921.24|26921.24|0
1655816760000|2022-06-21 13:06:00|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|0
1655816790000|2022-06-21 13:06:30|26910.65|26910.65|26910.65|26910.65|26910.65|26910.65|26910.65|26910.65|0
1655816810000|2022-06-21 13:06:50|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|0
1655816840000|2022-06-21 13:07:20|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|0
1655816850000|2022-06-21 13:07:30|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|26917.71|0
1655816870000|2022-06-21 13:07:50|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|26914.18|0
1655816930000|2022-06-21 13:08:50|26921.24|26921.24|26921.24|26921.24|26921.24|26921.24|26921.24|26921.24|0
1655816940000|2022-06-21 13:09:00|26917.71|26917.71|26928.3|26928.3|26928.3|26928.3|26917.71|26917.71|0
1655816960000|2022-06-21 13:09:20|26932.66|26932.66|26932.66|26932.66|26932.66|26932.66|26932.66|26932.66|0
1655816990000|2022-06-21 13:09:50|26929.13|26929.13|26925.6|26925.6|26929.13|26929.13|26925.6|26925.6|0
1655817010000|2022-06-21 13:10:10|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|26922.07|0
1655817020000|2022-06-21 13:10:20|26911.49|26911.49|26911.49|26911.49|26911.49|26911.49|26911.49|26911.49|0
1655817030000|2022-06-21 13:10:30|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|26900.9|0
1655817080000|2022-06-21 13:11:20|26901.21|26901.21|26901.21|26901.21|26901.21|26901.21|26897.68|26897.68|0
1655817090000|2022-06-21 13:11:30|26911.79|26911.79|26911.79|26911.79|26911.79|26911.79|26911.79|26911.79|0
1655817100000|2022-06-21 13:11:40|26911.49|26911.49|26911.49|26911.49|26911.49|26911.49|26911.49|26911.49|0
1655817120000|2022-06-21 13:12:00|26907.96|26907.96|26907.96|26907.96|26907.96|26907.96|26907.96|26907.96|0
1655817160000|2022-06-21 13:12:40|26908.57|26908.57|26908.57|26908.57|26908.57|26908.57|26908.57|26908.57|0
1655817170000|2022-06-21 13:12:50|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|26908.88|0
1655817200000|2022-06-21 13:13:20|26915.94|26915.94|26915.94|26915.94|26915.94|26915.94|26915.94|26915.94|0
1655817240000|2022-06-21 13:14:00|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|0
1655817250000|2022-06-21 13:14:10|26912.83|26912.83|26912.41|26912.41|26912.83|26912.83|26912.41|26912.41|0
1655817270000|2022-06-21 13:14:30|26915.94|26915.94|26915.94|26915.94|26915.94|26915.94|26915.94|26915.94|0
1655817290000|2022-06-21 13:14:50|26919.47|26919.47|26926.52|26926.52|26926.52|26926.52|26919.47|26919.47|0
1655817300000|2022-06-21 13:15:00|26919.47|26919.47|26915.94|26915.94|26919.47|26919.47|26915.94|26915.94|0
1655817310000|2022-06-21 13:15:10|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|26912.41|0
1655817340000|2022-06-21 13:15:40|26912.83|26912.83|26912.83|26912.83|26912.83|26912.83|26912.83|26912.83|0
1655817350000|2022-06-21 13:15:50|26912.41|26912.41|26915.94|26915.94|26915.94|26915.94|26912.41|26912.41|0
1655817360000|2022-06-21 13:16:00|26919.47|26919.47|26919.47|26919.47|26919.47|26919.47|26919.47|26919.47|0
1655817390000|2022-06-21 13:16:30|26930.05|26930.05|26926.52|26926.52|26930.05|26930.05|26926.52|26926.52|0
1655817430000|2022-06-21 13:17:10|26923|26923|26923|26923|26923|26923|26923|26923|0
1655817440000|2022-06-21 13:17:20|26924.22|26924.22|26924.22|26924.22|26924.22|26924.22|26924.22|26924.22|0
1655817480000|2022-06-21 13:18:00|26920.69|26920.69|26920.69|26920.69|26920.69|26920.69|26920.69|26920.69|0
1655817490000|2022-06-21 13:18:10|26917.16|26917.16|26920.69|26920.69|26920.69|26920.69|26913.64|26913.64|0
1655817500000|2022-06-21 13:18:20|26920.82|26920.82|26920.82|26920.82|26920.82|26920.82|26920.82|26920.82|0
1655817540000|2022-06-21 13:19:00|26917.29|26917.29|26917.29|26917.29|26917.29|26917.29|26917.29|26917.29|0
1655817560000|2022-06-21 13:19:20|26910.23|26910.23|26906.7|26906.7|26910.23|26910.23|26906.7|26906.7|0
1655817570000|2022-06-21 13:19:30|26906.33|26906.33|26906.33|26906.33|26906.33|26906.33|26906.33|26906.33|0
1655817580000|2022-06-21 13:19:40|26902.8|26902.8|26902.8|26902.8|26902.8|26902.8|26902.8|26902.8|0
1655817610000|2022-06-21 13:20:10|26901.57|26901.57|26901.45|26901.45|26901.57|26901.57|26901.45|26901.45|0
1655817650000|2022-06-21 13:20:50|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|0
1655817660000|2022-06-21 13:21:00|26894.09|26894.09|26894.09|26894.09|26894.09|26894.09|26894.09|26894.09|0
1655817740000|2022-06-21 13:22:20|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|26901.14|0
1655817800000|2022-06-21 13:23:20|26901.45|26901.45|26901.45|26901.45|26901.45|26901.45|26901.45|26901.45|0
1655817840000|2022-06-21 13:24:00|26908.51|26908.51|26908.51|26908.51|26908.51|26908.51|26908.51|26908.51|0
1655817850000|2022-06-21 13:24:10|26908.82|26908.82|26908.82|26908.82|26908.82|26908.82|26908.82|26908.82|0
1655817910000|2022-06-21 13:25:10|26905.29|26905.29|26905.29|26905.29|26905.29|26905.29|26905.29|26905.29|0
1655817930000|2022-06-21 13:25:30|26905.9|26905.9|26905.9|26905.9|26905.9|26905.9|26905.9|26905.9|0
1655817980000|2022-06-21 13:26:20|26898.54|26898.54|26902|26902|26902.37|26902.37|26898.54|26898.54|0
1655818000000|2022-06-21 13:26:40|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|26898.47|0
1655818050000|2022-06-21 13:27:30|26902|26902|26902|26902|26902|26902|26902|26902|0
1655818080000|2022-06-21 13:28:00|26898.47|26898.47|26894.94|26894.94|26898.47|26898.47|26894.94|26894.94|0
1655818090000|2022-06-21 13:28:10|26887.89|26887.89|26887.89|26887.89|26887.89|26887.89|26887.89|26887.89|0
1655818110000|2022-06-21 13:28:30|26891.42|26891.42|26891.42|26891.42|26891.42|26891.42|26891.42|26891.42|0
1655818120000|2022-06-21 13:28:40|26898.47|26898.47|26898.06|26898.06|26898.47|26898.47|26898.06|26898.06|0
1655818150000|2022-06-21 13:29:10|26901.59|26901.59|26901.59|26901.59|26901.59|26901.59|26901.59|26901.59|0
1655818170000|2022-06-21 13:29:30|26905.11|26905.11|26905.11|26905.11|26905.11|26905.11|26905.11|26905.11|0
1655818180000|2022-06-21 13:29:40|26905.42|26905.42|26905.73|26905.73|26905.73|26905.73|26905.42|26905.42|0
1655818190000|2022-06-21 13:29:50|26906.03|26906.03|26874.27|26874.27|26906.03|26906.03|26874.27|26874.27|0
1655818200000|2022-06-21 13:30:00|26877.8|26877.8|26870.55|26870.55|26881.33|26881.33|26870.55|26870.55|0
1655818210000|2022-06-21 13:30:10|26891.72|26891.72|26881.13|26881.13|26895.25|26895.25|26881.13|26881.13|0
1655818220000|2022-06-21 13:30:20|26880.72|26880.72|26887.78|26887.78|26887.78|26887.78|26880.72|26880.72|0
1655818230000|2022-06-21 13:30:30|26884.25|26884.25|26864.12|26864.12|26884.25|26884.25|26864.12|26864.12|0
1655818240000|2022-06-21 13:30:40|26864.73|26864.73|26875.32|26875.32|26878.85|26878.85|26864.73|26864.73|0
1655818250000|2022-06-21 13:30:50|26871.79|26871.79|26871.3|26871.3|26871.79|26871.79|26871.3|26871.3|0
1655818260000|2022-06-21 13:31:00|26860.71|26860.71|26860.71|26860.71|26860.71|26860.71|26860.71|26860.71|0
1655818270000|2022-06-21 13:31:10|26861.33|26861.33|26850.74|26850.74|26864.86|26864.86|26850.74|26850.74|0
1655818280000|2022-06-21 13:31:20|26861.33|26861.33|26872.83|26872.83|26872.83|26872.83|26861.33|26861.33|0
1655818290000|2022-06-21 13:31:30|26865.78|26865.78|26872.83|26872.83|26872.83|26872.83|26858.72|26858.72|0
1655818310000|2022-06-21 13:31:50|26858.72|26858.72|26862.25|26862.25|26862.25|26862.25|26858.72|26858.72|0
1655818320000|2022-06-21 13:32:00|26865.78|26865.78|26880.43|26880.43|26880.43|26880.43|26865.78|26865.78|0
1655818330000|2022-06-21 13:32:10|26880.85|26880.85|26880.85|26880.85|26880.85|26880.85|26880.85|26880.85|0
1655818340000|2022-06-21 13:32:20|26891.44|26891.44|26887.6|26887.6|26891.44|26891.44|26887.6|26887.6|0
1655818350000|2022-06-21 13:32:30|26884.07|26884.07|26880.54|26880.54|26884.07|26884.07|26880.54|26880.54|0
1655818360000|2022-06-21 13:32:40|26877.01|26877.01|26870.2|26870.2|26877.26|26877.26|26870.2|26870.2|0
1655818370000|2022-06-21 13:32:50|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|26868.25|0
1655818380000|2022-06-21 13:33:00|26871.78|26871.78|26878.84|26878.84|26878.84|26878.84|26871.78|26871.78|0
1655818400000|2022-06-21 13:33:20|26878.35|26878.35|26867.27|26867.27|26878.35|26878.35|26867.27|26867.27|0
1655818420000|2022-06-21 13:33:40|26860.21|26860.21|26856.68|26856.68|26863.74|26863.74|26856.68|26856.68|0
1655818430000|2022-06-21 13:33:50|26849.62|26849.62|26842.56|26842.56|26856.68|26856.68|26842.56|26842.56|0
1655818440000|2022-06-21 13:34:00|26841.64|26841.64|26837.5|26837.5|26848.39|26848.39|26837.5|26837.5|0
1655818450000|2022-06-21 13:34:10|26819.85|26819.85|26816.32|26816.32|26819.85|26819.85|26816.32|26816.32|0
1655818480000|2022-06-21 13:34:40|26819.85|26819.85|26823.38|26823.38|26823.38|26823.38|26819.85|26819.85|0
1655818490000|2022-06-21 13:34:50|26844.56|26844.56|26844.86|26844.86|26844.86|26844.86|26844.56|26844.56|0
1655818500000|2022-06-21 13:35:00|26841.33|26841.33|26816.63|26816.63|26841.33|26841.33|26816.63|26816.63|0
1655818510000|2022-06-21 13:35:10|26816.21|26816.21|26823.27|26823.27|26823.27|26823.27|26815.8|26815.8|0
1655818520000|2022-06-21 13:35:20|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|0
1655818530000|2022-06-21 13:35:30|26823.88|26823.88|26830.94|26830.94|26830.94|26830.94|26823.88|26823.88|0
1655818540000|2022-06-21 13:35:40|26827.41|26827.41|26830.33|26830.33|26830.33|26830.33|26826.8|26826.8|0
1655818550000|2022-06-21 13:35:50|26837.39|26837.39|26834.17|26834.17|26837.69|26837.69|26834.17|26834.17|0
1655818560000|2022-06-21 13:36:00|26841.22|26841.22|26841.22|26841.22|26841.22|26841.22|26841.22|26841.22|0
1655818570000|2022-06-21 13:36:10|26841.84|26841.84|26834.78|26834.78|26841.84|26841.84|26834.78|26834.78|0
1655818580000|2022-06-21 13:36:20|26838.31|26838.31|26838.31|26838.31|26838.31|26838.31|26838.31|26838.31|0
1655818590000|2022-06-21 13:36:30|26831.25|26831.25|26831.25|26831.25|26831.25|26831.25|26831.25|26831.25|0
1655818600000|2022-06-21 13:36:40|26830.94|26830.94|26823.88|26823.88|26830.94|26830.94|26823.88|26823.88|0
1655818620000|2022-06-21 13:37:00|26823.58|26823.58|26811.85|26811.85|26823.58|26823.58|26811.85|26811.85|0
1655818630000|2022-06-21 13:37:10|26808.32|26808.32|26808.32|26808.32|26808.32|26808.32|26808.32|26808.32|0
1655818640000|2022-06-21 13:37:20|26804.79|26804.79|26804.79|26804.79|26804.79|26804.79|26804.79|26804.79|0
1655818650000|2022-06-21 13:37:30|26811.85|26811.85|26811.85|26811.85|26811.85|26811.85|26811.85|26811.85|0
1655818660000|2022-06-21 13:37:40|26804.79|26804.79|26804.24|26804.24|26804.79|26804.79|26804.24|26804.24|0
1655818670000|2022-06-21 13:37:50|26800.71|26800.71|26800.71|26800.71|26800.71|26800.71|26800.71|26800.71|0
1655818680000|2022-06-21 13:38:00|26807.77|26807.77|26811.3|26811.3|26811.3|26811.3|26807.77|26807.77|0
1655818690000|2022-06-21 13:38:10|26821.88|26821.88|26818.35|26818.35|26821.88|26821.88|26818.35|26818.35|0
1655818700000|2022-06-21 13:38:20|26821.88|26821.88|26821.88|26821.88|26821.88|26821.88|26821.88|26821.88|0
1655818720000|2022-06-21 13:38:40|26818.35|26818.35|26818.35|26818.35|26818.35|26818.35|26818.35|26818.35|0
1655818730000|2022-06-21 13:38:50|26811.3|26811.3|26814.82|26814.82|26814.82|26814.82|26811.3|26811.3|0
1655818740000|2022-06-21 13:39:00|26807.77|26807.77|26818.35|26818.35|26818.35|26818.35|26807.77|26807.77|0
1655818780000|2022-06-21 13:39:40|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|0
1655818790000|2022-06-21 13:39:50|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|26832.47|0
1655818820000|2022-06-21 13:40:20|26828.94|26828.94|26828.94|26828.94|26828.94|26828.94|26821.88|26821.88|0
1655818830000|2022-06-21 13:40:30|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|26825.41|0
1655818840000|2022-06-21 13:40:40|26826.03|26826.03|26826.03|26826.03|26826.03|26826.03|26826.03|26826.03|0
1655818850000|2022-06-21 13:40:50|26836.61|26836.61|26836.61|26836.61|26836.61|26836.61|26836.61|26836.61|0
1655818860000|2022-06-21 13:41:00|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|26837.45|0
1655818870000|2022-06-21 13:41:10|26848.04|26848.04|26848.34|26848.34|26848.34|26848.34|26848.04|26848.04|0
1655818880000|2022-06-21 13:41:20|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|26837.76|0
1655818890000|2022-06-21 13:41:30|26834.23|26834.23|26834.23|26834.23|26834.23|26834.23|26834.23|26834.23|0
1655818900000|2022-06-21 13:41:40|26830.7|26830.7|26834.53|26834.53|26834.53|26834.53|26830.7|26830.7|0
1655818920000|2022-06-21 13:42:00|26831|26831|26823.95|26823.95|26831|26831|26823.95|26823.95|0
1655818930000|2022-06-21 13:42:10|26816.89|26816.89|26815.86|26815.86|26816.89|26816.89|26815.86|26815.86|0
1655818940000|2022-06-21 13:42:20|26819.39|26819.39|26819.39|26819.39|26819.39|26819.39|26819.39|26819.39|0
1655818950000|2022-06-21 13:42:30|26819.08|26819.08|26819.08|26819.08|26819.08|26819.08|26819.08|26819.08|0
1655818970000|2022-06-21 13:42:50|26815.55|26815.55|26808.49|26808.49|26815.55|26815.55|26808.49|26808.49|0
1655818980000|2022-06-21 13:43:00|26808.18|26808.18|26807.94|26807.94|26808.18|26808.18|26807.94|26807.94|0
1655818990000|2022-06-21 13:43:10|26790.29|26790.29|26793.82|26793.82|26793.82|26793.82|26790.29|26790.29|0
1655819000000|2022-06-21 13:43:20|26792.59|26792.59|26791.76|26791.76|26792.59|26792.59|26791.76|26791.76|0
1655819010000|2022-06-21 13:43:30|26795.29|26795.29|26799.74|26799.74|26799.74|26799.74|26795.29|26795.29|0
1655819030000|2022-06-21 13:43:50|26799.43|26799.43|26799.43|26799.43|26799.43|26799.43|26799.43|26799.43|0
1655819040000|2022-06-21 13:44:00|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|0
1655819050000|2022-06-21 13:44:10|26792.37|26792.37|26792.37|26792.37|26792.37|26792.37|26792.37|26792.37|0
1655819060000|2022-06-21 13:44:20|26788.84|26788.84|26785.42|26785.42|26789.26|26789.26|26782.2|26782.2|0
1655819080000|2022-06-21 13:44:40|26781.9|26781.9|26781.9|26781.9|26781.9|26781.9|26781.9|26781.9|0
1655819090000|2022-06-21 13:44:50|26785.42|26785.42|26785.42|26785.42|26785.42|26785.42|26785.42|26785.42|0
1655819100000|2022-06-21 13:45:00|26784.81|26784.81|26784.81|26784.81|26784.81|26784.81|26777.75|26777.75|0
1655819110000|2022-06-21 13:45:10|26791.87|26791.87|26784.5|26784.5|26791.87|26791.87|26784.5|26784.5|0
1655819130000|2022-06-21 13:45:30|26777.44|26777.44|26776.65|26776.65|26777.44|26777.44|26776.65|26776.65|0
1655819140000|2022-06-21 13:45:40|26776.34|26776.34|26776.22|26776.22|26776.83|26776.83|26776.22|26776.22|0
1655819150000|2022-06-21 13:45:50|26779.75|26779.75|26771.61|26771.61|26783.28|26783.28|26771.61|26771.61|0
1655819160000|2022-06-21 13:46:00|26768.08|26768.08|26767.24|26767.24|26768.08|26768.08|26767.24|26767.24|0
1655819170000|2022-06-21 13:46:10|26770.77|26770.77|26777.83|26777.83|26777.83|26777.83|26770.77|26770.77|0
1655819180000|2022-06-21 13:46:20|26784.89|26784.89|26784.89|26784.89|26788.42|26788.42|26784.89|26784.89|0
1655819190000|2022-06-21 13:46:30|26785.2|26785.2|26778.14|26778.14|26785.2|26785.2|26778.14|26778.14|0
1655819210000|2022-06-21 13:46:50|26767.55|26767.55|26767.55|26767.55|26767.55|26767.55|26767.55|26767.55|0
1655819220000|2022-06-21 13:47:00|26771.08|26771.08|26774.61|26774.61|26774.61|26774.61|26771.08|26771.08|0
1655819230000|2022-06-21 13:47:10|26774.91|26774.91|26756.96|26756.96|26774.91|26774.91|26756.96|26756.96|0
1655819240000|2022-06-21 13:47:20|26756.54|26756.54|26757.16|26757.16|26757.16|26757.16|26756.54|26756.54|0
1655819250000|2022-06-21 13:47:30|26767.75|26767.75|26767.75|26767.75|26768.05|26768.05|26767.75|26767.75|0
1655819260000|2022-06-21 13:47:40|26767.44|26767.44|26770.97|26770.97|26770.97|26770.97|26767.44|26767.44|0
1655819270000|2022-06-21 13:47:50|26771.58|26771.58|26771.58|26771.58|26771.58|26771.58|26771.58|26771.58|0
1655819280000|2022-06-21 13:48:00|26778.64|26778.64|26782.17|26782.17|26782.17|26782.17|26778.64|26778.64|0
1655819290000|2022-06-21 13:48:10|26782.48|26782.48|26775.72|26775.72|26782.48|26782.48|26775.42|26775.42|0
1655819300000|2022-06-21 13:48:20|26776.34|26776.34|26783.4|26783.4|26783.4|26783.4|26776.34|26776.34|0
1655819320000|2022-06-21 13:48:40|26786.93|26786.93|26783.4|26783.4|26786.93|26786.93|26783.4|26783.4|0
1655819340000|2022-06-21 13:49:00|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|0
1655819350000|2022-06-21 13:49:10|26787.34|26787.34|26791.29|26791.29|26801.88|26801.88|26787.34|26787.34|0
1655819360000|2022-06-21 13:49:20|26790.87|26790.87|26790.87|26790.87|26790.87|26790.87|26790.87|26790.87|0
1655819370000|2022-06-21 13:49:30|26787.34|26787.34|26787.34|26787.34|26787.34|26787.34|26787.34|26787.34|0
1655819390000|2022-06-21 13:49:50|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|26783.81|0
1655819400000|2022-06-21 13:50:00|26780.28|26780.28|26783.81|26783.81|26783.81|26783.81|26780.28|26780.28|0
1655819410000|2022-06-21 13:50:10|26787.34|26787.34|26783.81|26783.81|26787.34|26787.34|26783.81|26783.81|0
1655819420000|2022-06-21 13:50:20|26784.12|26784.12|26794.71|26794.71|26794.71|26794.71|26784.12|26784.12|0
1655819430000|2022-06-21 13:50:30|26798.24|26798.24|26798.24|26798.24|26798.24|26798.24|26798.24|26798.24|0
1655819450000|2022-06-21 13:50:50|26797.62|26797.62|26786.12|26786.12|26797.62|26797.62|26786.12|26786.12|0
1655819460000|2022-06-21 13:51:00|26785.5|26785.5|26785.5|26785.5|26785.5|26785.5|26785.5|26785.5|0
1655819470000|2022-06-21 13:51:10|26785.08|26785.08|26788.61|26788.61|26788.61|26788.61|26785.08|26785.08|0
1655819480000|2022-06-21 13:51:20|26792.14|26792.14|26792.14|26792.14|26792.14|26792.14|26792.14|26792.14|0
1655819500000|2022-06-21 13:51:40|26792.56|26792.56|26792.56|26792.56|26792.56|26792.56|26792.56|26792.56|0
1655819510000|2022-06-21 13:51:50|26796.09|26796.09|26796.09|26796.09|26796.09|26796.09|26796.09|26796.09|0
1655819520000|2022-06-21 13:52:00|26799.62|26799.62|26799.62|26799.62|26799.62|26799.62|26799.62|26799.62|0
1655819540000|2022-06-21 13:52:20|26792.56|26792.56|26792.56|26792.56|26792.56|26792.56|26792.56|26792.56|0
1655819580000|2022-06-21 13:53:00|26793.17|26793.17|26789.64|26789.64|26793.17|26793.17|26789.64|26789.64|0
1655819590000|2022-06-21 13:53:10|26793.17|26793.17|26793.17|26793.17|26793.48|26793.48|26793.17|26793.17|0
1655819600000|2022-06-21 13:53:20|26796.7|26796.7|26796.7|26796.7|26796.7|26796.7|26796.7|26796.7|0
1655819620000|2022-06-21 13:53:40|26793.17|26793.17|26793.17|26793.17|26793.17|26793.17|26793.17|26793.17|0
1655819630000|2022-06-21 13:53:50|26789.64|26789.64|26789.64|26789.64|26789.64|26789.64|26789.64|26789.64|0
1655819640000|2022-06-21 13:54:00|26786.12|26786.12|26786.12|26786.12|26786.12|26786.12|26786.12|26786.12|0
1655819680000|2022-06-21 13:54:40|26775.53|26775.53|26775.53|26775.53|26775.53|26775.53|26775.53|26775.53|0
1655819690000|2022-06-21 13:54:50|26772|26772|26772|26772|26772|26772|26772|26772|0
1655819700000|2022-06-21 13:55:00|26768.47|26768.47|26764.63|26764.63|26768.47|26768.47|26757.58|26757.58|0
1655819710000|2022-06-21 13:55:10|26761.1|26761.1|26760.38|26760.38|26761.1|26761.1|26760.38|26760.38|0
1655819720000|2022-06-21 13:55:20|26749.79|26749.79|26753.32|26753.32|26753.32|26753.32|26749.79|26749.79|0
1655819750000|2022-06-21 13:55:50|26756.85|26756.85|26757.16|26757.16|26757.16|26757.16|26753.63|26753.63|0
1655819760000|2022-06-21 13:56:00|26753.63|26753.63|26746.57|26746.57|26753.63|26753.63|26746.57|26746.57|0
1655819770000|2022-06-21 13:56:10|26743.04|26743.04|26742.12|26742.12|26743.04|26743.04|26742.12|26742.12|0
1655819780000|2022-06-21 13:56:20|26745.65|26745.65|26745.65|26745.65|26745.65|26745.65|26745.65|26745.65|0
1655819790000|2022-06-21 13:56:30|26742.12|26742.12|26738.59|26738.59|26742.12|26742.12|26738.59|26738.59|0
1655819820000|2022-06-21 13:57:00|26731.53|26731.53|26738.59|26738.59|26738.59|26738.59|26731.53|26731.53|0
1655819830000|2022-06-21 13:57:10|26731.53|26731.53|26720.95|26720.95|26731.53|26731.53|26720.95|26720.95|0
1655819840000|2022-06-21 13:57:20|26721.56|26721.56|26728.62|26728.62|26728.62|26728.62|26721.56|26721.56|0
1655819850000|2022-06-21 13:57:30|26735.68|26735.68|26735.55|26735.55|26735.68|26735.68|26735.55|26735.55|0
1655819860000|2022-06-21 13:57:40|26739.08|26739.08|26739.08|26739.08|26739.08|26739.08|26739.08|26739.08|0
1655819870000|2022-06-21 13:57:50|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|0
1655819880000|2022-06-21 13:58:00|26732.64|26732.64|26753.81|26753.81|26753.81|26753.81|26732.64|26732.64|0
1655819890000|2022-06-21 13:58:10|26736.17|26736.17|26736.17|26736.17|26736.17|26736.17|26736.17|26736.17|0
1655819900000|2022-06-21 13:58:20|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|26739.7|0
1655819910000|2022-06-21 13:58:30|26736.17|26736.17|26735.33|26735.33|26736.17|26736.17|26735.33|26735.33|0
1655819920000|2022-06-21 13:58:40|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|26728.27|0
1655819930000|2022-06-21 13:58:50|26731.8|26731.8|26728.27|26728.27|26731.8|26731.8|26728.27|26728.27|0
1655819940000|2022-06-21 13:59:00|26727.97|26727.97|26717.07|26717.07|26727.97|26727.97|26717.07|26717.07|0
1655819950000|2022-06-21 13:59:10|26724.13|26724.13|26727.66|26727.66|26727.66|26727.66|26724.13|26724.13|0
1655819960000|2022-06-21 13:59:20|26727.05|26727.05|26723.52|26723.52|26727.05|26727.05|26723.52|26723.52|0
1655819980000|2022-06-21 13:59:40|26730.57|26730.57|26724.13|26724.13|26731.19|26731.19|26724.13|26724.13|0
1655819990000|2022-06-21 13:59:50|26723.52|26723.52|26719.99|26719.99|26727.05|26727.05|26716.46|26716.46|0
1655820000000|2022-06-21 14:00:00|26719.86|26719.86|26716.21|26716.21|26719.86|26719.86|26716.21|26716.21|0
1655820010000|2022-06-21 14:00:10|26712.68|26712.68|26705.21|26705.21|26712.68|26712.68|26701.68|26701.68|0
1655820020000|2022-06-21 14:00:20|26694.62|26694.62|26694.62|26694.62|26694.62|26694.62|26694.62|26694.62|0
1655820030000|2022-06-21 14:00:30|26705.21|26705.21|26719.32|26719.32|26719.32|26719.32|26705.21|26705.21|0
1655820040000|2022-06-21 14:00:40|26718.4|26718.4|26711.34|26711.34|26718.4|26718.4|26711.34|26711.34|0
1655820050000|2022-06-21 14:00:50|26718.4|26718.4|26717.48|26717.48|26718.4|26718.4|26717.48|26717.48|0
1655820060000|2022-06-21 14:01:00|26713.95|26713.95|26727.65|26727.65|26728.07|26728.07|26713.95|26713.95|0
1655820070000|2022-06-21 14:01:10|26728.88|26728.88|26728.88|26728.88|26728.88|26728.88|26728.88|26728.88|0
1655820080000|2022-06-21 14:01:20|26718.29|26718.29|26707.7|26707.7|26718.29|26718.29|26707.7|26707.7|0
1655820090000|2022-06-21 14:01:30|26704.18|26704.18|26704.18|26704.18|26704.18|26704.18|26704.18|26704.18|0
1655820100000|2022-06-21 14:01:40|26697.12|26697.12|26697.12|26697.12|26697.12|26697.12|26697.12|26697.12|0
1655820110000|2022-06-21 14:01:50|26700.65|26700.65|26711.23|26711.23|26711.23|26711.23|26700.65|26700.65|0
1655820120000|2022-06-21 14:02:00|26710.93|26710.93|26718.91|26718.91|26718.91|26718.91|26710.93|26710.93|0
1655820130000|2022-06-21 14:02:10|26719.21|26719.21|26719.52|26719.52|26719.52|26719.52|26719.21|26719.21|0
1655820140000|2022-06-21 14:02:20|26723.05|26723.05|26726.58|26726.58|26726.58|26726.58|26723.05|26723.05|0
1655820150000|2022-06-21 14:02:30|26730.11|26730.11|26738|26738|26738|26738|26730.11|26730.11|0
1655820160000|2022-06-21 14:02:40|26734.47|26734.47|26730.33|26730.33|26734.47|26734.47|26730.33|26730.33|0
1655820190000|2022-06-21 14:03:10|26723.27|26723.27|26723.27|26723.27|26723.27|26723.27|26723.27|26723.27|0
1655820200000|2022-06-21 14:03:20|26712.68|26712.68|26712.68|26712.68|26712.68|26712.68|26712.68|26712.68|0
1655820210000|2022-06-21 14:03:30|26716.21|26716.21|26723.27|26723.27|26723.27|26723.27|26716.21|26716.21|0
1655820230000|2022-06-21 14:03:50|26719.74|26719.74|26723.27|26723.27|26723.27|26723.27|26719.74|26719.74|0
1655820240000|2022-06-21 14:04:00|26712.68|26712.68|26716.21|26716.21|26716.21|26716.21|26712.68|26712.68|0
1655820250000|2022-06-21 14:04:10|26716.52|26716.52|26716.52|26716.52|26716.52|26716.52|26716.52|26716.52|0
1655820260000|2022-06-21 14:04:20|26709.46|26709.46|26709.46|26709.46|26709.46|26709.46|26709.46|26709.46|0
1655820270000|2022-06-21 14:04:30|26709.04|26709.04|26712.57|26712.57|26712.57|26712.57|26709.04|26709.04|0
1655820300000|2022-06-21 14:05:00|26719.63|26719.63|26718.91|26718.91|26719.63|26719.63|26718.91|26718.91|0
1655820310000|2022-06-21 14:05:10|26715.38|26715.38|26725.04|26725.04|26725.04|26725.04|26715.38|26715.38|0
1655820320000|2022-06-21 14:05:20|26728.57|26728.57|26732.1|26732.1|26732.1|26732.1|26728.57|26728.57|0
1655820330000|2022-06-21 14:05:30|26731.8|26731.8|26732.1|26732.1|26732.1|26732.1|26731.8|26731.8|0
1655820350000|2022-06-21 14:05:50|26739.16|26739.16|26732.1|26732.1|26742.69|26742.69|26732.1|26732.1|0
1655820360000|2022-06-21 14:06:00|26732.52|26732.52|26739.58|26739.58|26743.11|26743.11|26732.52|26732.52|0
1655820370000|2022-06-21 14:06:10|26739.27|26739.27|26742.8|26742.8|26746.33|26746.33|26739.27|26739.27|0
1655820380000|2022-06-21 14:06:20|26749.86|26749.86|26756.92|26756.92|26756.92|26756.92|26749.86|26749.86|0
1655820390000|2022-06-21 14:06:30|26753.39|26753.39|26749.86|26749.86|26756.92|26756.92|26749.86|26749.86|0
1655820400000|2022-06-21 14:06:40|26753.39|26753.39|26756.92|26756.92|26756.92|26756.92|26753.39|26753.39|0
1655820410000|2022-06-21 14:06:50|26760.45|26760.45|26760.45|26760.45|26760.45|26760.45|26760.45|26760.45|0
1655820420000|2022-06-21 14:07:00|26763.98|26763.98|26756.5|26756.5|26767.51|26767.51|26756.5|26756.5|0
1655820430000|2022-06-21 14:07:10|26752.97|26752.97|26752.97|26752.97|26752.97|26752.97|26752.97|26752.97|0
1655820440000|2022-06-21 14:07:20|26749.44|26749.44|26749.13|26749.13|26753.58|26753.58|26749.13|26749.13|0
1655820460000|2022-06-21 14:07:40|26749.75|26749.75|26746.53|26746.53|26750.06|26750.06|26746.53|26746.53|0
1655820480000|2022-06-21 14:08:00|26743|26743|26746.53|26746.53|26746.53|26746.53|26743|26743|0
1655820490000|2022-06-21 14:08:10|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|0
1655820500000|2022-06-21 14:08:20|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|0
1655820510000|2022-06-21 14:08:30|26760.64|26760.64|26764.17|26764.17|26764.17|26764.17|26760.64|26760.64|0
1655820520000|2022-06-21 14:08:40|26767.7|26767.7|26767.7|26767.7|26767.7|26767.7|26767.7|26767.7|0
1655820530000|2022-06-21 14:08:50|26765.86|26765.86|26769.39|26769.39|26769.39|26769.39|26765.86|26765.86|0
1655820540000|2022-06-21 14:09:00|26769.7|26769.7|26770.11|26770.11|26770.11|26770.11|26769.7|26769.7|0
1655820550000|2022-06-21 14:09:10|26769.7|26769.7|26761.72|26761.72|26769.7|26769.7|26761.72|26761.72|0
1655820570000|2022-06-21 14:09:30|26761.84|26761.84|26761.01|26761.01|26761.84|26761.84|26761.01|26761.01|0
1655820580000|2022-06-21 14:09:40|26760.39|26760.39|26756.86|26756.86|26760.39|26760.39|26756.86|26756.86|0
1655820590000|2022-06-21 14:09:50|26749.8|26749.8|26749.8|26749.8|26749.8|26749.8|26749.8|26749.8|0
1655820600000|2022-06-21 14:10:00|26753.21|26753.21|26753.09|26753.09|26753.21|26753.21|26746.03|26746.03|0
1655820610000|2022-06-21 14:10:10|26749.56|26749.56|26753.09|26753.09|26753.09|26753.09|26749.56|26749.56|0
1655820630000|2022-06-21 14:10:30|26760.15|26760.15|26760.15|26760.15|26760.15|26760.15|26760.15|26760.15|0
1655820640000|2022-06-21 14:10:40|26756.62|26756.62|26756|26756|26756.62|26756.62|26756|26756|0
1655820660000|2022-06-21 14:11:00|26759.53|26759.53|26763.67|26763.67|26763.67|26763.67|26759.53|26759.53|0
1655820680000|2022-06-21 14:11:20|26774.26|26774.26|26774.26|26774.26|26774.26|26774.26|26774.26|26774.26|0
1655820690000|2022-06-21 14:11:30|26773.43|26773.43|26777.37|26777.37|26777.37|26777.37|26769.9|26769.9|0
1655820700000|2022-06-21 14:11:40|26773.84|26773.84|26775.07|26775.07|26775.07|26775.07|26773.84|26773.84|0
1655820720000|2022-06-21 14:12:00|26782.13|26782.13|26785.66|26785.66|26785.66|26785.66|26782.13|26782.13|0
1655820730000|2022-06-21 14:12:10|26789.19|26789.19|26792.72|26792.72|26792.72|26792.72|26789.19|26789.19|0
1655820740000|2022-06-21 14:12:20|26796.25|26796.25|26796.25|26796.25|26796.25|26796.25|26796.25|26796.25|0
1655820760000|2022-06-21 14:12:40|26806.83|26806.83|26806.83|26806.83|26806.83|26806.83|26806.83|26806.83|0
1655820770000|2022-06-21 14:12:50|26807.14|26807.14|26803.61|26803.61|26807.14|26807.14|26803.61|26803.61|0
1655820810000|2022-06-21 14:13:30|26804.23|26804.23|26804.23|26804.23|26804.23|26804.23|26804.23|26804.23|0
1655820820000|2022-06-21 14:13:40|26800.7|26800.7|26800.7|26800.7|26800.7|26800.7|26800.7|26800.7|0
1655820830000|2022-06-21 14:13:50|26801.11|26801.11|26801.11|26801.11|26801.11|26801.11|26801.11|26801.11|0
1655820840000|2022-06-21 14:14:00|26800.5|26800.5|26808.17|26808.17|26808.17|26808.17|26800.5|26800.5|0
1655820870000|2022-06-21 14:14:30|26811.7|26811.7|26811.7|26811.7|26811.7|26811.7|26811.7|26811.7|0
1655820880000|2022-06-21 14:14:40|26808.17|26808.17|26807.53|26807.53|26808.17|26808.17|26807.34|26807.34|0
1655820890000|2022-06-21 14:14:50|26786.36|26786.36|26786.36|26786.36|26786.36|26786.36|26786.36|26786.36|0
1655820900000|2022-06-21 14:15:00|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|0
1655820910000|2022-06-21 14:15:10|26789.47|26789.47|26789.47|26789.47|26789.47|26789.47|26789.47|26789.47|0
1655820930000|2022-06-21 14:15:30|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|26789.89|0
1655820960000|2022-06-21 14:16:00|26786.36|26786.36|26785.94|26785.94|26786.36|26786.36|26785.94|26785.94|0
1655820970000|2022-06-21 14:16:10|26793|26793|26793|26793|26793|26793|26793|26793|0
1655821000000|2022-06-21 14:16:40|26796.53|26796.53|26796.53|26796.53|26796.53|26796.53|26796.53|26796.53|0
1655821020000|2022-06-21 14:17:00|26800.06|26800.06|26800.48|26800.48|26800.48|26800.48|26800.06|26800.06|0
1655821030000|2022-06-21 14:17:10|26800.89|26800.89|26800.89|26800.89|26800.89|26800.89|26800.89|26800.89|0
1655821040000|2022-06-21 14:17:20|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|26797.36|0
1655821050000|2022-06-21 14:17:30|26798.28|26798.28|26798.28|26798.28|26798.28|26798.28|26798.28|26798.28|0
1655821060000|2022-06-21 14:17:40|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|26812.4|0
1655821080000|2022-06-21 14:18:00|26812.82|26812.82|26812.82|26812.82|26812.82|26812.82|26812.82|26812.82|0
1655821090000|2022-06-21 14:18:10|26812.4|26812.4|26805.65|26805.65|26812.71|26812.71|26805.65|26805.65|0
1655821100000|2022-06-21 14:18:20|26798.59|26798.59|26798.59|26798.59|26798.59|26798.59|26798.59|26798.59|0
1655821120000|2022-06-21 14:18:40|26802.12|26802.12|26800.28|26800.28|26802.12|26802.12|26800.28|26800.28|0
1655821140000|2022-06-21 14:19:00|26796.75|26796.75|26796.55|26796.55|26796.97|26796.97|26796.14|26796.14|0
1655821160000|2022-06-21 14:19:20|26793.02|26793.02|26793.02|26793.02|26793.02|26793.02|26793.02|26793.02|0
1655821200000|2022-06-21 14:20:00|26789.5|26789.5|26789.5|26789.5|26789.5|26789.5|26789.5|26789.5|0
1655821250000|2022-06-21 14:20:50|26785.97|26785.97|26785.97|26785.97|26785.97|26785.97|26785.97|26785.97|0
1655821260000|2022-06-21 14:21:00|26787.5|26787.5|26787.39|26787.39|26787.81|26787.81|26787.39|26787.39|0
1655821270000|2022-06-21 14:21:10|26790.92|26790.92|26786.97|26786.97|26790.92|26790.92|26786.97|26786.97|0
1655821280000|2022-06-21 14:21:20|26783.44|26783.44|26776.38|26776.38|26783.44|26783.44|26776.38|26776.38|0
1655821290000|2022-06-21 14:21:30|26776.8|26776.8|26794.87|26794.87|26794.87|26794.87|26776.8|26776.8|0
1655821300000|2022-06-21 14:21:40|26791.34|26791.34|26791.34|26791.34|26791.34|26791.34|26791.34|26791.34|0
1655821310000|2022-06-21 14:21:50|26790.72|26790.72|26790.84|26790.84|26790.84|26790.84|26790.72|26790.72|0
1655821320000|2022-06-21 14:22:00|26783.79|26783.79|26787.32|26787.32|26790.84|26790.84|26783.79|26783.79|0
1655821340000|2022-06-21 14:22:20|26783.79|26783.79|26783.79|26783.79|26784.71|26784.71|26783.79|26783.79|0
1655821360000|2022-06-21 14:22:40|26790.84|26790.84|26790.84|26790.84|26790.84|26790.84|26790.84|26790.84|0
1655821380000|2022-06-21 14:23:00|26791.46|26791.46|26791.46|26791.46|26791.46|26791.46|26791.46|26791.46|0
1655821390000|2022-06-21 14:23:10|26809.11|26809.11|26802.05|26802.05|26809.11|26809.11|26802.05|26802.05|0
1655821400000|2022-06-21 14:23:20|26798.52|26798.52|26798.52|26798.52|26798.52|26798.52|26798.52|26798.52|0
1655821420000|2022-06-21 14:23:40|26798.94|26798.94|26798.94|26798.94|26798.94|26798.94|26798.94|26798.94|0
1655821430000|2022-06-21 14:23:50|26805.99|26805.99|26802.46|26802.46|26805.99|26805.99|26802.46|26802.46|0
1655821440000|2022-06-21 14:24:00|26813.05|26813.05|26813.05|26813.05|26813.05|26813.05|26813.05|26813.05|0
1655821450000|2022-06-21 14:24:10|26802.46|26802.46|26802.88|26802.88|26802.88|26802.88|26802.46|26802.46|0
1655821460000|2022-06-21 14:24:20|26803.3|26803.3|26799.77|26799.77|26803.72|26803.72|26799.77|26799.77|0
1655821470000|2022-06-21 14:24:30|26806.83|26806.83|26813.47|26813.47|26813.89|26813.89|26806.83|26806.83|0
1655821480000|2022-06-21 14:24:40|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|0
1655821500000|2022-06-21 14:25:00|26806.41|26806.41|26795.82|26795.82|26806.41|26806.41|26795.82|26795.82|0
1655821510000|2022-06-21 14:25:10|26796.44|26796.44|26796.44|26796.44|26796.44|26796.44|26796.44|26796.44|0
1655821540000|2022-06-21 14:25:40|26792.91|26792.91|26792.6|26792.6|26792.91|26792.91|26792.6|26792.6|0
1655821550000|2022-06-21 14:25:50|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|26789.07|0
1655821560000|2022-06-21 14:26:00|26789.69|26789.69|26782.26|26782.26|26789.69|26789.69|26782.26|26782.26|0
1655821570000|2022-06-21 14:26:10|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|0
1655821580000|2022-06-21 14:26:20|26792.85|26792.85|26792.85|26792.85|26792.85|26792.85|26792.85|26792.85|0
1655821600000|2022-06-21 14:26:40|26789.32|26789.32|26792.85|26792.85|26792.85|26792.85|26789.32|26789.32|0
1655821630000|2022-06-21 14:27:10|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|0
1655821640000|2022-06-21 14:27:20|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|26789.32|0
1655821650000|2022-06-21 14:27:30|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|26785.79|0
1655821660000|2022-06-21 14:27:40|26785.66|26785.66|26782.14|26782.14|26785.66|26785.66|26782.14|26782.14|0
1655821690000|2022-06-21 14:28:10|26775.08|26775.08|26775.08|26775.08|26775.08|26775.08|26775.08|26775.08|0
1655821700000|2022-06-21 14:28:20|26778.61|26778.61|26778.61|26778.61|26778.61|26778.61|26778.61|26778.61|0
1655821720000|2022-06-21 14:28:40|26785.66|26785.66|26785.66|26785.66|26785.66|26785.66|26785.66|26785.66|0
1655821730000|2022-06-21 14:28:50|26782.14|26782.14|26778.61|26778.61|26785.66|26785.66|26778.61|26778.61|0
1655821740000|2022-06-21 14:29:00|26782.14|26782.14|26782.14|26782.14|26782.14|26782.14|26782.14|26782.14|0
1655821760000|2022-06-21 14:29:20|26785.66|26785.66|26789.19|26789.19|26789.19|26789.19|26785.66|26785.66|0
1655821780000|2022-06-21 14:29:40|26789.5|26789.5|26785.97|26785.97|26789.5|26789.5|26785.97|26785.97|0
1655821790000|2022-06-21 14:29:50|26789.5|26789.5|26793.03|26793.03|26793.03|26793.03|26789.5|26789.5|0
1655821800000|2022-06-21 14:30:00|26789.5|26789.5|26789.5|26789.5|26789.5|26789.5|26789.5|26789.5|0
1655821810000|2022-06-21 14:30:10|26789.92|26789.92|26789.92|26789.92|26789.92|26789.92|26789.92|26789.92|0
1655821820000|2022-06-21 14:30:20|26793.45|26793.45|26796.98|26796.98|26796.98|26796.98|26793.45|26793.45|0
1655821840000|2022-06-21 14:30:40|26804.04|26804.04|26800.51|26800.51|26804.04|26804.04|26800.51|26800.51|0
1655821850000|2022-06-21 14:30:50|26811.09|26811.09|26810.48|26810.48|26811.09|26811.09|26810.48|26810.48|0
1655821860000|2022-06-21 14:31:00|26806.95|26806.95|26806.95|26806.95|26806.95|26806.95|26806.95|26806.95|0
1655821870000|2022-06-21 14:31:10|26803.42|26803.42|26799.77|26799.77|26803.42|26803.42|26799.77|26799.77|0
1655821880000|2022-06-21 14:31:20|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|26796.24|0
1655821890000|2022-06-21 14:31:30|26803.3|26803.3|26803.3|26803.3|26803.3|26803.3|26803.3|26803.3|0
1655821900000|2022-06-21 14:31:40|26806.83|26806.83|26806.83|26806.83|26806.83|26806.83|26806.83|26806.83|0
1655821910000|2022-06-21 14:31:50|26806.52|26806.52|26799.35|26799.35|26806.83|26806.83|26799.35|26799.35|0
1655821920000|2022-06-21 14:32:00|26806.41|26806.41|26806.41|26806.41|26806.41|26806.41|26806.41|26806.41|0
1655821930000|2022-06-21 14:32:10|26802.88|26802.88|26803.19|26803.19|26803.19|26803.19|26802.88|26802.88|0
1655821940000|2022-06-21 14:32:20|26803.49|26803.49|26802.88|26802.88|26803.49|26803.49|26802.88|26802.88|0
1655821990000|2022-06-21 14:33:10|26799.35|26799.35|26799.35|26799.35|26799.35|26799.35|26799.35|26799.35|0
1655822000000|2022-06-21 14:33:20|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|0
1655822010000|2022-06-21 14:33:30|26806.41|26806.41|26809.94|26809.94|26809.94|26809.94|26806.41|26806.41|0
1655822030000|2022-06-21 14:33:50|26813.47|26813.47|26813.47|26813.47|26817|26817|26813.47|26813.47|0
1655822050000|2022-06-21 14:34:10|26817|26817|26813.47|26813.47|26817|26817|26813.47|26813.47|0
1655822060000|2022-06-21 14:34:20|26817|26817|26824.06|26824.06|26824.06|26824.06|26817|26817|0
1655822070000|2022-06-21 14:34:30|26820.53|26820.53|26820.22|26820.22|26820.53|26820.53|26820.22|26820.22|0
1655822080000|2022-06-21 14:34:40|26823.75|26823.75|26823.75|26823.75|26823.75|26823.75|26823.75|26823.75|0
1655822090000|2022-06-21 14:34:50|26820.22|26820.22|26820.22|26820.22|26820.22|26820.22|26820.22|26820.22|0
1655822100000|2022-06-21 14:35:00|26823.75|26823.75|26820.22|26820.22|26823.75|26823.75|26820.22|26820.22|0
1655822110000|2022-06-21 14:35:10|26816.69|26816.69|26816.69|26816.69|26816.69|26816.69|26816.69|26816.69|0
1655822120000|2022-06-21 14:35:20|26820.22|26820.22|26820.22|26820.22|26820.22|26820.22|26820.22|26820.22|0
1655822130000|2022-06-21 14:35:30|26827.28|26827.28|26827.28|26827.28|26827.28|26827.28|26827.28|26827.28|0
1655822160000|2022-06-21 14:36:00|26830.81|26830.81|26830.19|26830.19|26830.81|26830.81|26830.19|26830.19|0
1655822180000|2022-06-21 14:36:20|26833.72|26833.72|26833.72|26833.72|26833.72|26833.72|26833.72|26833.72|0
1655822190000|2022-06-21 14:36:30|26834.14|26834.14|26834.14|26834.14|26834.14|26834.14|26834.14|26834.14|0
1655822200000|2022-06-21 14:36:40|26830.61|26830.61|26830.3|26830.3|26830.61|26830.61|26830.3|26830.3|0
1655822220000|2022-06-21 14:37:00|26826.78|26826.78|26826.78|26826.78|26826.78|26826.78|26826.78|26826.78|0
1655822230000|2022-06-21 14:37:10|26830.3|26830.3|26826.78|26826.78|26830.3|26830.3|26826.78|26826.78|0
1655822240000|2022-06-21 14:37:20|26819.72|26819.72|26826.78|26826.78|26826.78|26826.78|26819.72|26819.72|0
1655822250000|2022-06-21 14:37:30|26830.3|26830.3|26830.18|26830.18|26830.3|26830.3|26830.18|26830.18|0
1655822260000|2022-06-21 14:37:40|26833.71|26833.71|26833.71|26833.71|26833.71|26833.71|26833.71|26833.71|0
1655822280000|2022-06-21 14:38:00|26837.24|26837.24|26844.3|26844.3|26844.3|26844.3|26837.24|26837.24|0
1655822290000|2022-06-21 14:38:10|26843.88|26843.88|26843.88|26843.88|26843.88|26843.88|26843.88|26843.88|0
1655822300000|2022-06-21 14:38:20|26843.46|26843.46|26846.99|26846.99|26846.99|26846.99|26843.46|26843.46|0
1655822310000|2022-06-21 14:38:30|26854.05|26854.05|26854.05|26854.05|26854.05|26854.05|26854.05|26854.05|0
1655822320000|2022-06-21 14:38:40|26857.58|26857.58|26850.52|26850.52|26857.58|26857.58|26850.52|26850.52|0
1655822350000|2022-06-21 14:39:10|26846.99|26846.99|26846.99|26846.99|26846.99|26846.99|26846.99|26846.99|0
1655822360000|2022-06-21 14:39:20|26850.52|26850.52|26850.52|26850.52|26850.52|26850.52|26850.52|26850.52|0
1655822370000|2022-06-21 14:39:30|26846.99|26846.99|26856.66|26856.66|26856.66|26856.66|26846.99|26846.99|0
1655822380000|2022-06-21 14:39:40|26860.19|26860.19|26860.19|26860.19|26860.19|26860.19|26860.19|26860.19|0
1655822390000|2022-06-21 14:39:50|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|0
1655822400000|2022-06-21 14:40:00|26853.44|26853.44|26850.21|26850.21|26856.97|26856.97|26850.21|26850.21|0
1655822410000|2022-06-21 14:40:10|26853.74|26853.74|26857.27|26857.27|26857.27|26857.27|26853.74|26853.74|0
1655822440000|2022-06-21 14:40:40|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|0
1655822450000|2022-06-21 14:40:50|26867.86|26867.86|26867.86|26867.86|26867.86|26867.86|26867.86|26867.86|0
1655822470000|2022-06-21 14:41:10|26871.39|26871.39|26871.39|26871.39|26871.39|26871.39|26871.39|26871.39|0
1655822480000|2022-06-21 14:41:20|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|26860.8|0
1655822500000|2022-06-21 14:41:40|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|0
1655822510000|2022-06-21 14:41:50|26856.97|26856.97|26856.97|26856.97|26856.97|26856.97|26856.97|26856.97|0
1655822520000|2022-06-21 14:42:00|26853.44|26853.44|26860.5|26860.5|26864.02|26864.02|26853.44|26853.44|0
1655822530000|2022-06-21 14:42:10|26864.02|26864.02|26867.55|26867.55|26867.55|26867.55|26864.02|26864.02|0
1655822540000|2022-06-21 14:42:20|26871.08|26871.08|26871.08|26871.08|26871.08|26871.08|26871.08|26871.08|0
1655822550000|2022-06-21 14:42:30|26864.02|26864.02|26864.02|26864.02|26864.02|26864.02|26864.02|26864.02|0
1655822560000|2022-06-21 14:42:40|26860.5|26860.5|26856.97|26856.97|26860.5|26860.5|26856.97|26856.97|0
1655822580000|2022-06-21 14:43:00|26853.44|26853.44|26856.97|26856.97|26856.97|26856.97|26853.44|26853.44|0
1655822590000|2022-06-21 14:43:10|26849.91|26849.91|26849.91|26849.91|26849.91|26849.91|26849.91|26849.91|0
1655822600000|2022-06-21 14:43:20|26839.32|26839.32|26839.32|26839.32|26839.32|26839.32|26839.32|26839.32|0
1655822620000|2022-06-21 14:43:40|26832.26|26832.26|26832.26|26832.26|26832.26|26832.26|26832.26|26832.26|0
1655822640000|2022-06-21 14:44:00|26834.1|26834.1|26831.49|26831.49|26835.33|26835.33|26824.74|26824.74|0
1655822650000|2022-06-21 14:44:10|26832.72|26832.72|26831.8|26831.8|26832.72|26832.72|26831.8|26831.8|0
1655822660000|2022-06-21 14:44:20|26828.27|26828.27|26835.75|26835.75|26835.75|26835.75|26824.74|26824.74|0
1655822670000|2022-06-21 14:44:30|26839.28|26839.28|26839.28|26839.28|26839.28|26839.28|26839.28|26839.28|0
1655822700000|2022-06-21 14:45:00|26835.75|26835.75|26835.75|26835.75|26835.75|26835.75|26835.75|26835.75|0
1655822710000|2022-06-21 14:45:10|26832.22|26832.22|26832.22|26832.22|26832.22|26832.22|26832.22|26832.22|0
1655822720000|2022-06-21 14:45:20|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|26830.38|0
1655822750000|2022-06-21 14:45:50|26841.27|26841.27|26841.27|26841.27|26841.27|26841.27|26841.27|26841.27|0
1655822760000|2022-06-21 14:46:00|26844.8|26844.8|26848.33|26848.33|26848.33|26848.33|26844.8|26844.8|0
1655822770000|2022-06-21 14:46:10|26848.75|26848.75|26848.75|26848.75|26848.75|26848.75|26848.75|26848.75|0
1655822780000|2022-06-21 14:46:20|26845.22|26845.22|26845.53|26845.53|26845.53|26845.53|26845.22|26845.22|0
1655822790000|2022-06-21 14:46:30|26842|26842|26842|26842|26842|26842|26842|26842|0
1655822800000|2022-06-21 14:46:40|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|0
1655822830000|2022-06-21 14:47:10|26834.94|26834.94|26834.94|26834.94|26834.94|26834.94|26834.94|26834.94|0
1655822840000|2022-06-21 14:47:20|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|26838.47|0
1655822850000|2022-06-21 14:47:30|26845.53|26845.53|26845.53|26845.53|26845.53|26845.53|26845.53|26845.53|0
1655822870000|2022-06-21 14:47:50|26842|26842|26842|26842|26842|26842|26842|26842|0
1655822890000|2022-06-21 14:48:10|26849.05|26849.05|26849.05|26849.05|26849.05|26849.05|26849.05|26849.05|0
1655822910000|2022-06-21 14:48:30|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|26848.44|0
1655822930000|2022-06-21 14:48:50|26855.5|26855.5|26855.5|26855.5|26855.5|26855.5|26855.5|26855.5|0
1655822940000|2022-06-21 14:49:00|26851.97|26851.97|26851.97|26851.97|26851.97|26851.97|26851.97|26851.97|0
1655822950000|2022-06-21 14:49:10|26844.91|26844.91|26834.32|26834.32|26844.91|26844.91|26834.32|26834.32|0
1655822980000|2022-06-21 14:49:40|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|0
1655822990000|2022-06-21 14:49:50|26841.38|26841.38|26841.38|26841.38|26841.38|26841.38|26841.38|26841.38|0
1655823000000|2022-06-21 14:50:00|26837.85|26837.85|26838.16|26838.16|26838.16|26838.16|26837.85|26837.85|0
1655823020000|2022-06-21 14:50:20|26834.63|26834.63|26834.63|26834.63|26834.63|26834.63|26834.63|26834.63|0
1655823030000|2022-06-21 14:50:30|26834.02|26834.02|26834.02|26834.02|26834.02|26834.02|26834.02|26834.02|0
1655823050000|2022-06-21 14:50:50|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|0
1655823060000|2022-06-21 14:51:00|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|26837.85|0
1655823070000|2022-06-21 14:51:10|26837.55|26837.55|26834.02|26834.02|26837.55|26837.55|26834.02|26834.02|0
1655823080000|2022-06-21 14:51:20|26830.49|26830.49|26826.96|26826.96|26830.49|26830.49|26826.96|26826.96|0
1655823110000|2022-06-21 14:51:50|26830.49|26830.49|26830.49|26830.49|26830.49|26830.49|26830.49|26830.49|0
1655823120000|2022-06-21 14:52:00|26834.02|26834.02|26834.02|26834.02|26834.02|26834.02|26834.02|26834.02|0
1655823130000|2022-06-21 14:52:10|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|26837.55|0
1655823150000|2022-06-21 14:52:30|26834.02|26834.02|26826.35|26826.35|26834.02|26834.02|26826.35|26826.35|0
1655823160000|2022-06-21 14:52:40|26825.73|26825.73|26825.73|26825.73|26825.73|26825.73|26825.73|26825.73|0
1655823170000|2022-06-21 14:52:50|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|26826.04|0
1655823180000|2022-06-21 14:53:00|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|26825.43|0
1655823200000|2022-06-21 14:53:20|26825.73|26825.73|26832.79|26832.79|26832.79|26832.79|26825.73|26825.73|0
1655823210000|2022-06-21 14:53:30|26836.32|26836.32|26836.32|26836.32|26836.32|26836.32|26836.32|26836.32|0
1655823220000|2022-06-21 14:53:40|26832.79|26832.79|26832.79|26832.79|26832.79|26832.79|26832.79|26832.79|0
1655823230000|2022-06-21 14:53:50|26829.26|26829.26|26832.79|26832.79|26832.79|26832.79|26829.26|26829.26|0
1655823250000|2022-06-21 14:54:10|26832.18|26832.18|26832.18|26832.18|26832.18|26832.18|26832.18|26832.18|0
1655823270000|2022-06-21 14:54:30|26835.71|26835.71|26842.76|26842.76|26842.76|26842.76|26835.71|26835.71|0
1655823280000|2022-06-21 14:54:40|26842.52|26842.52|26842.52|26842.52|26842.52|26842.52|26842.52|26842.52|0
1655823300000|2022-06-21 14:55:00|26842.82|26842.82|26842.82|26842.82|26842.82|26842.82|26842.82|26842.82|0
1655823310000|2022-06-21 14:55:10|26846.35|26846.35|26847.03|26847.03|26847.03|26847.03|26846.35|26846.35|0
1655823320000|2022-06-21 14:55:20|26850.56|26850.56|26850.56|26850.56|26850.56|26850.56|26850.56|26850.56|0
1655823330000|2022-06-21 14:55:30|26854.09|26854.09|26853.78|26853.78|26854.09|26854.09|26853.78|26853.78|0
1655823340000|2022-06-21 14:55:40|26850.25|26850.25|26846.72|26846.72|26850.25|26850.25|26846.72|26846.72|0
1655823350000|2022-06-21 14:55:50|26843.19|26843.19|26843.19|26843.19|26843.19|26843.19|26843.19|26843.19|0
1655823360000|2022-06-21 14:56:00|26839.66|26839.66|26839.66|26839.66|26839.66|26839.66|26839.66|26839.66|0
1655823370000|2022-06-21 14:56:10|26843.19|26843.19|26825.55|26825.55|26843.19|26843.19|26825.55|26825.55|0
1655823390000|2022-06-21 14:56:30|26829.08|26829.08|26829.08|26829.08|26829.08|26829.08|26829.08|26829.08|0
1655823420000|2022-06-21 14:57:00|26822.02|26822.02|26822.02|26822.02|26822.02|26822.02|26822.02|26822.02|0
1655823430000|2022-06-21 14:57:10|26829.08|26829.08|26822.02|26822.02|26829.08|26829.08|26822.02|26822.02|0
1655823440000|2022-06-21 14:57:20|26818.49|26818.49|26818.49|26818.49|26818.49|26818.49|26818.49|26818.49|0
1655823470000|2022-06-21 14:57:50|26822.02|26822.02|26822.02|26822.02|26822.02|26822.02|26822.02|26822.02|0
1655823480000|2022-06-21 14:58:00|26825.55|26825.55|26822.02|26822.02|26825.55|26825.55|26822.02|26822.02|0
1655823490000|2022-06-21 14:58:10|26825.55|26825.55|26825.55|26825.55|26825.55|26825.55|26825.55|26825.55|0
1655823500000|2022-06-21 14:58:20|26825.13|26825.13|26821.6|26821.6|26825.13|26825.13|26821.6|26821.6|0
1655823520000|2022-06-21 14:58:40|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|26825.13|0
1655823540000|2022-06-21 14:59:00|26825.44|26825.44|26829.27|26829.27|26829.27|26829.27|26825.44|26825.44|0
1655823550000|2022-06-21 14:59:10|26830.5|26830.5|26830.5|26830.5|26830.5|26830.5|26830.5|26830.5|0
1655823560000|2022-06-21 14:59:20|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|0
1655823570000|2022-06-21 14:59:30|26834.64|26834.64|26841.7|26841.7|26841.7|26841.7|26834.64|26834.64|0
1655823580000|2022-06-21 14:59:40|26827.59|26827.59|26827.59|26827.59|26827.59|26827.59|26827.59|26827.59|0
1655823590000|2022-06-21 14:59:50|26826.97|26826.97|26823.44|26823.44|26826.97|26826.97|26823.44|26823.44|0
1655823600000|2022-06-21 15:00:00|26826.97|26826.97|26819.91|26819.91|26826.97|26826.97|26819.91|26819.91|0
1655823610000|2022-06-21 15:00:10|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|0
1655823630000|2022-06-21 15:00:30|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|0
1655823640000|2022-06-21 15:00:40|26831.42|26831.42|26827.89|26827.89|26831.42|26831.42|26827.89|26827.89|0
1655823660000|2022-06-21 15:01:00|26824.36|26824.36|26824.36|26824.36|26824.36|26824.36|26824.36|26824.36|0
1655823670000|2022-06-21 15:01:10|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|26820.83|0
1655823690000|2022-06-21 15:01:30|26820.42|26820.42|26831|26831|26831|26831|26820.42|26820.42|0
1655823710000|2022-06-21 15:01:50|26831.37|26831.37|26831.37|26831.37|26831.37|26831.37|26831.37|26831.37|0
1655823740000|2022-06-21 15:02:20|26827.84|26827.84|26827.84|26827.84|26827.84|26827.84|26827.84|26827.84|0
1655823750000|2022-06-21 15:02:30|26828.15|26828.15|26834.79|26834.79|26835.21|26835.21|26828.15|26828.15|0
1655823760000|2022-06-21 15:02:40|26831.26|26831.26|26831.26|26831.26|26831.26|26831.26|26831.26|26831.26|0
1655823790000|2022-06-21 15:03:10|26838.32|26838.32|26845.38|26845.38|26845.38|26845.38|26838.32|26838.32|0
1655823800000|2022-06-21 15:03:20|26841.85|26841.85|26841.85|26841.85|26841.85|26841.85|26841.85|26841.85|0
1655823820000|2022-06-21 15:03:40|26845.38|26845.38|26841.85|26841.85|26845.38|26845.38|26841.85|26841.85|0
1655823850000|2022-06-21 15:04:10|26845.38|26845.38|26845.38|26845.38|26845.38|26845.38|26845.38|26845.38|0
1655823870000|2022-06-21 15:04:30|26845.26|26845.26|26848.66|26848.66|26855.72|26855.72|26845.13|26845.13|0
1655823880000|2022-06-21 15:04:40|26845.13|26845.13|26841.3|26841.3|26845.13|26845.13|26841.3|26841.3|0
1655823890000|2022-06-21 15:04:50|26841.6|26841.6|26841.6|26841.6|26841.6|26841.6|26841.6|26841.6|0
1655823900000|2022-06-21 15:05:00|26834.55|26834.55|26830.71|26830.71|26834.55|26834.55|26830.71|26830.71|0
1655823910000|2022-06-21 15:05:10|26827.18|26827.18|26820.12|26820.12|26827.18|26827.18|26820.12|26820.12|0
1655823920000|2022-06-21 15:05:20|26823.65|26823.65|26830.71|26830.71|26830.71|26830.71|26823.65|26823.65|0
1655823930000|2022-06-21 15:05:30|26834.24|26834.24|26834.24|26834.24|26834.24|26834.24|26834.24|26834.24|0
1655823940000|2022-06-21 15:05:40|26830.71|26830.71|26830.71|26830.71|26830.71|26830.71|26830.71|26830.71|0
1655823960000|2022-06-21 15:06:00|26834.24|26834.24|26840.74|26840.74|26844.83|26844.83|26834.24|26834.24|0
1655823970000|2022-06-21 15:06:10|26833.69|26833.69|26837.21|26837.21|26837.21|26837.21|26833.69|26833.69|0
1655823990000|2022-06-21 15:06:30|26840.74|26840.74|26837.21|26837.21|26840.74|26840.74|26837.21|26837.21|0
1655824010000|2022-06-21 15:06:50|26840.74|26840.74|26840.74|26840.74|26840.74|26840.74|26840.74|26840.74|0
1655824020000|2022-06-21 15:07:00|26844.27|26844.27|26847.8|26847.8|26847.8|26847.8|26844.27|26844.27|0
1655824030000|2022-06-21 15:07:10|26846.57|26846.57|26857.16|26857.16|26857.16|26857.16|26846.57|26846.57|0
1655824050000|2022-06-21 15:07:30|26860.69|26860.69|26860.27|26860.27|26860.69|26860.69|26860.27|26860.27|0
1655824070000|2022-06-21 15:07:50|26871.17|26871.17|26853.52|26853.52|26871.17|26871.17|26853.52|26853.52|0
1655824080000|2022-06-21 15:08:00|26864.11|26864.11|26864.11|26864.11|26864.11|26864.11|26864.11|26864.11|0
1655824090000|2022-06-21 15:08:10|26857.05|26857.05|26860.58|26860.58|26860.58|26860.58|26857.05|26857.05|0
1655824100000|2022-06-21 15:08:20|26857.05|26857.05|26864.11|26864.11|26864.11|26864.11|26857.05|26857.05|0
1655824120000|2022-06-21 15:08:40|26864.42|26864.42|26853.83|26853.83|26864.42|26864.42|26853.83|26853.83|0
1655824130000|2022-06-21 15:08:50|26854.14|26854.14|26850.61|26850.61|26854.14|26854.14|26850.61|26850.61|0
1655824140000|2022-06-21 15:09:00|26857.67|26857.67|26857.67|26857.67|26857.67|26857.67|26857.67|26857.67|0
1655824150000|2022-06-21 15:09:10|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|0
1655824160000|2022-06-21 15:09:20|26847.08|26847.08|26846.77|26846.77|26847.08|26847.08|26846.77|26846.77|0
1655824180000|2022-06-21 15:09:40|26843.24|26843.24|26846.77|26846.77|26846.77|26846.77|26843.24|26843.24|0
1655824190000|2022-06-21 15:09:50|26847.08|26847.08|26847.08|26847.08|26847.08|26847.08|26847.08|26847.08|0
1655824200000|2022-06-21 15:10:00|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|26854.14|0
1655824210000|2022-06-21 15:10:10|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|26850.61|0
1655824220000|2022-06-21 15:10:20|26843.55|26843.55|26843.55|26843.55|26843.55|26843.55|26843.55|26843.55|0
1655824250000|2022-06-21 15:10:50|26836.49|26836.49|26836.49|26836.49|26836.49|26836.49|26836.49|26836.49|0
1655824260000|2022-06-21 15:11:00|26829.43|26829.43|26829.43|26829.43|26829.43|26829.43|26829.43|26829.43|0
1655824270000|2022-06-21 15:11:10|26832.96|26832.96|26832.96|26832.96|26832.96|26832.96|26832.96|26832.96|0
1655824290000|2022-06-21 15:11:30|26832.84|26832.84|26829.31|26829.31|26832.84|26832.84|26829.31|26829.31|0
1655824320000|2022-06-21 15:12:00|26829.62|26829.62|26829.62|26829.62|26829.62|26829.62|26829.62|26829.62|0
1655824330000|2022-06-21 15:12:10|26826.09|26826.09|26826.09|26826.09|26826.09|26826.09|26826.09|26826.09|0
1655824360000|2022-06-21 15:12:40|26826.39|26826.39|26826.39|26826.39|26826.39|26826.39|26826.39|26826.39|0
1655824370000|2022-06-21 15:12:50|26829.92|26829.92|26829.92|26829.92|26829.92|26829.92|26829.92|26829.92|0
1655824380000|2022-06-21 15:13:00|26829.62|26829.62|26829.62|26829.62|26829.62|26829.62|26829.62|26829.62|0
1655824390000|2022-06-21 15:13:10|26828.7|26828.7|26835.75|26835.75|26835.75|26835.75|26828.7|26828.7|0
1655824400000|2022-06-21 15:13:20|26839.28|26839.28|26839.04|26839.04|26839.28|26839.28|26839.04|26839.04|0
1655824440000|2022-06-21 15:14:00|26835.51|26835.51|26839.04|26839.04|26839.04|26839.04|26835.51|26835.51|0
1655824470000|2022-06-21 15:14:30|26835.51|26835.51|26828.76|26828.76|26835.51|26835.51|26828.76|26828.76|0
1655824480000|2022-06-21 15:14:40|26828.45|26828.45|26828.45|26828.45|26828.45|26828.45|26828.45|26828.45|0
1655824500000|2022-06-21 15:15:00|26824.92|26824.92|26824.92|26824.92|26824.92|26824.92|26824.92|26824.92|0
1655824510000|2022-06-21 15:15:10|26828.45|26828.45|26828.45|26828.45|26828.45|26828.45|26828.45|26828.45|0
1655824530000|2022-06-21 15:15:30|26846.1|26846.1|26849.62|26849.62|26849.62|26849.62|26842.57|26842.57|0
1655824540000|2022-06-21 15:15:40|26842.57|26842.57|26846.71|26846.71|26846.71|26846.71|26842.57|26842.57|0
1655824550000|2022-06-21 15:15:50|26850.24|26850.24|26849.93|26849.93|26850.24|26850.24|26849.93|26849.93|0
1655824560000|2022-06-21 15:16:00|26853.46|26853.46|26853.46|26853.46|26853.46|26853.46|26853.46|26853.46|0
1655824570000|2022-06-21 15:16:10|26849.93|26849.93|26845.98|26845.98|26849.93|26849.93|26845.98|26845.98|0
1655824580000|2022-06-21 15:16:20|26845.57|26845.57|26845.57|26845.57|26845.57|26845.57|26845.57|26845.57|0
1655824630000|2022-06-21 15:17:10|26842.04|26842.04|26838.2|26838.2|26842.04|26842.04|26838.2|26838.2|0
1655824650000|2022-06-21 15:17:30|26834.67|26834.67|26834.67|26834.67|26834.67|26834.67|26834.67|26834.67|0
1655824670000|2022-06-21 15:17:50|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|26838.2|0
1655824680000|2022-06-21 15:18:00|26834.67|26834.67|26834.67|26834.67|26834.67|26834.67|26834.67|26834.67|0
1655824710000|2022-06-21 15:18:30|26831.14|26831.14|26831.14|26831.14|26831.14|26831.14|26831.14|26831.14|0
1655824730000|2022-06-21 15:18:50|26834.67|26834.67|26837.78|26837.78|26838.2|26838.2|26834.67|26834.67|0
1655824740000|2022-06-21 15:19:00|26834.25|26834.25|26830.73|26830.73|26834.25|26834.25|26830.73|26830.73|0
1655824750000|2022-06-21 15:19:10|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|0
1655824760000|2022-06-21 15:19:20|26837.37|26837.37|26833.84|26833.84|26837.37|26837.37|26833.84|26833.84|0
1655824770000|2022-06-21 15:19:30|26837.37|26837.37|26837.37|26837.37|26837.37|26837.37|26837.37|26837.37|0
1655824800000|2022-06-21 15:20:00|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|26830.31|0
1655824820000|2022-06-21 15:20:20|26837.37|26837.37|26833.84|26833.84|26837.37|26837.37|26833.84|26833.84|0
1655824830000|2022-06-21 15:20:30|26833.71|26833.71|26833.59|26833.59|26833.71|26833.71|26833.59|26833.59|0
1655824840000|2022-06-21 15:20:40|26840.65|26840.65|26833.59|26833.59|26840.65|26840.65|26833.59|26833.59|0
1655824850000|2022-06-21 15:20:50|26844.18|26844.18|26840.65|26840.65|26844.18|26844.18|26840.65|26840.65|0
1655824870000|2022-06-21 15:21:10|26833.59|26833.59|26837.12|26837.12|26837.12|26837.12|26833.59|26833.59|0
1655824880000|2022-06-21 15:21:20|26840.65|26840.65|26840.65|26840.65|26840.65|26840.65|26840.65|26840.65|0
1655824920000|2022-06-21 15:22:00|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|0
1655824930000|2022-06-21 15:22:10|26837.73|26837.73|26838.35|26838.35|26838.35|26838.35|26837.73|26837.73|0
1655824940000|2022-06-21 15:22:20|26838.96|26838.96|26839.38|26839.38|26839.38|26839.38|26838.96|26838.96|0
1655824950000|2022-06-21 15:22:30|26842.91|26842.91|26842.91|26842.91|26849.97|26849.97|26839.38|26839.38|0
1655824960000|2022-06-21 15:22:40|26843.4|26843.4|26843.4|26843.4|26843.4|26843.4|26843.4|26843.4|0
1655824980000|2022-06-21 15:23:00|26842.17|26842.17|26831.22|26831.22|26842.42|26842.42|26831.22|26831.22|0
1655824990000|2022-06-21 15:23:10|26830.97|26830.97|26824.16|26824.16|26831.22|26831.22|26824.16|26824.16|0
1655825000000|2022-06-21 15:23:20|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|0
1655825010000|2022-06-21 15:23:30|26824.65|26824.65|26824.53|26824.53|26824.65|26824.65|26824.53|26824.53|0
1655825020000|2022-06-21 15:23:40|26821|26821|26817.35|26817.35|26821.12|26821.12|26817.35|26817.35|0
1655825040000|2022-06-21 15:24:00|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|0
1655825050000|2022-06-21 15:24:10|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|0
1655825060000|2022-06-21 15:24:20|26817.35|26817.35|26817.35|26817.35|26817.35|26817.35|26817.35|26817.35|0
1655825070000|2022-06-21 15:24:30|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|26813.82|0
1655825080000|2022-06-21 15:24:40|26810.29|26810.29|26809.56|26809.56|26810.29|26810.29|26809.56|26809.56|0
1655825090000|2022-06-21 15:24:50|26808.95|26808.95|26808.95|26808.95|26812.48|26812.48|26808.95|26808.95|0
1655825100000|2022-06-21 15:25:00|26805.42|26805.42|26816.01|26816.01|26816.01|26816.01|26805|26805|0
1655825110000|2022-06-21 15:25:10|26819.54|26819.54|26826.14|26826.14|26826.14|26826.14|26819.54|26819.54|0
1655825120000|2022-06-21 15:25:20|26825.52|26825.52|26821.69|26821.69|26825.52|26825.52|26818.46|26818.46|0
1655825130000|2022-06-21 15:25:30|26825.22|26825.22|26825.22|26825.22|26825.22|26825.22|26825.22|26825.22|0
1655825140000|2022-06-21 15:25:40|26828.74|26828.74|26828.74|26828.74|26828.74|26828.74|26828.74|26828.74|0
1655825160000|2022-06-21 15:26:00|26828.44|26828.44|26828.44|26828.44|26828.44|26828.44|26828.44|26828.44|0
1655825170000|2022-06-21 15:26:10|26831.97|26831.97|26832.58|26832.58|26832.58|26832.58|26831.97|26831.97|0
1655825180000|2022-06-21 15:26:20|26832.7|26832.7|26829.18|26829.18|26832.7|26832.7|26829.18|26829.18|0
1655825190000|2022-06-21 15:26:30|26825.65|26825.65|26826.26|26826.26|26826.26|26826.26|26825.65|26825.65|0
1655825230000|2022-06-21 15:27:10|26822.73|26822.73|26822.73|26822.73|26822.73|26822.73|26822.73|26822.73|0
1655825240000|2022-06-21 15:27:20|26819.2|26819.2|26822.73|26822.73|26822.73|26822.73|26819.2|26819.2|0
1655825250000|2022-06-21 15:27:30|26822.36|26822.36|26822.12|26822.12|26822.36|26822.36|26822.12|26822.12|0
1655825260000|2022-06-21 15:27:40|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|26829.18|0
1655825270000|2022-06-21 15:27:50|26822.12|26822.12|26829.18|26829.18|26829.18|26829.18|26822.12|26822.12|0
1655825280000|2022-06-21 15:28:00|26832.7|26832.7|26832.7|26832.7|26832.7|26832.7|26832.7|26832.7|0
1655825300000|2022-06-21 15:28:20|26832.4|26832.4|26832.7|26832.7|26832.7|26832.7|26832.4|26832.4|0
1655825320000|2022-06-21 15:28:40|26836.23|26836.23|26829.18|26829.18|26839.76|26839.76|26829.18|26829.18|0
1655825340000|2022-06-21 15:29:00|26825.65|26825.65|26829.3|26829.3|26836.11|26836.11|26825.65|26825.65|0
1655825350000|2022-06-21 15:29:10|26825.77|26825.77|26822.73|26822.73|26829.3|26829.3|26822|26822|0
1655825360000|2022-06-21 15:29:20|26823.1|26823.1|26823.29|26823.29|26823.41|26823.41|26823.1|26823.1|0
1655825370000|2022-06-21 15:29:30|26819.76|26819.76|26823.83|26823.83|26827.36|26827.36|26819.76|26819.76|0
1655825380000|2022-06-21 15:29:40|26820.3|26820.3|26827.36|26827.36|26827.36|26827.36|26820.3|26820.3|0
1655825390000|2022-06-21 15:29:50|26823.83|26823.83|26834.41|26834.41|26834.41|26834.41|26823.83|26823.83|0
1655882100000|2022-06-22 07:15:00|26735.01|26735.01|26734.15|26734.15|26735.01|26735.01|26733.9|26733.9|0
1655882110000|2022-06-22 07:15:10|26741.21|26741.21|26735.07|26735.07|26742.13|26742.13|26735.07|26735.07|0
1655882130000|2022-06-22 07:15:30|26736.32|26736.32|26735.9|26735.9|26736.32|26736.32|26735.9|26735.9|0
1655882140000|2022-06-22 07:15:40|26735.49|26735.49|26735.49|26735.49|26735.49|26735.49|26735.49|26735.49|0
1655882150000|2022-06-22 07:15:50|26739.02|26739.02|26731.96|26731.96|26739.02|26739.02|26731.96|26731.96|0
1655882160000|2022-06-22 07:16:00|26728.43|26728.43|26728.43|26728.43|26728.43|26728.43|26728.43|26728.43|0
1655882170000|2022-06-22 07:16:10|26729.04|26729.04|26725.51|26725.51|26729.04|26729.04|26725.51|26725.51|0
1655882200000|2022-06-22 07:16:40|26743.16|26743.16|26743.16|26743.16|26743.16|26743.16|26743.16|26743.16|0
1655882220000|2022-06-22 07:17:00|26750.22|26750.22|26750.22|26750.22|26750.22|26750.22|26750.22|26750.22|0
1655882230000|2022-06-22 07:17:10|26749.91|26749.91|26749.3|26749.3|26749.91|26749.91|26748.99|26748.99|0
1655882240000|2022-06-22 07:17:20|26750.13|26750.13|26760.72|26760.72|26760.72|26760.72|26750.13|26750.13|0
1655882250000|2022-06-22 07:17:30|26753.66|26753.66|26753.66|26753.66|26753.66|26753.66|26753.66|26753.66|0
1655882280000|2022-06-22 07:18:00|26754.15|26754.15|26754.64|26754.64|26754.64|26754.64|26754.15|26754.15|0
1655882290000|2022-06-22 07:18:10|26761.7|26761.7|26761.7|26761.7|26761.7|26761.7|26761.7|26761.7|0
1655882310000|2022-06-22 07:18:30|26775.82|26775.82|26785.99|26785.99|26785.99|26785.99|26775.4|26775.4|0
1655882340000|2022-06-22 07:19:00|26786.6|26786.6|26800.72|26800.72|26800.72|26800.72|26786.6|26786.6|0
1655882370000|2022-06-22 07:19:30|26807.78|26807.78|26807.78|26807.78|26807.78|26807.78|26807.78|26807.78|0
1655882380000|2022-06-22 07:19:40|26800.72|26800.72|26793.35|26793.35|26800.72|26800.72|26793.35|26793.35|0
1655882390000|2022-06-22 07:19:50|26792.43|26792.43|26781.43|26781.43|26792.43|26792.43|26777.9|26777.9|0
1655882400000|2022-06-22 07:20:00|26774.37|26774.37|26776.68|26776.68|26778.02|26778.02|26774.37|26774.37|0
1655882410000|2022-06-22 07:20:10|26766.1|26766.1|26767.02|26767.02|26767.02|26767.02|26766.1|26766.1|0
1655882420000|2022-06-22 07:20:20|26774.08|26774.08|26781.13|26781.13|26781.13|26781.13|26774.08|26774.08|0
1655882430000|2022-06-22 07:20:30|26784.66|26784.66|26791.72|26791.72|26791.72|26791.72|26784.66|26784.66|0
1655882460000|2022-06-22 07:21:00|26790.49|26790.49|26791.11|26791.11|26791.11|26791.11|26790.49|26790.49|0
1655882470000|2022-06-22 07:21:10|26776.99|26776.99|26776.57|26776.57|26776.99|26776.99|26776.57|26776.57|0
1655882480000|2022-06-22 07:21:20|26777.19|26777.19|26777.19|26777.19|26777.19|26777.19|26777.19|26777.19|0
1655882490000|2022-06-22 07:21:30|26773.66|26773.66|26773.66|26773.66|26773.66|26773.66|26773.66|26773.66|0
1655882500000|2022-06-22 07:21:40|26777.19|26777.19|26777.19|26777.19|26777.19|26777.19|26777.19|26777.19|0
1655882510000|2022-06-22 07:21:50|26773.66|26773.66|26784.24|26784.24|26784.24|26784.24|26773.66|26773.66|0
1655882520000|2022-06-22 07:22:00|26783.63|26783.63|26783.63|26783.63|26783.63|26783.63|26783.63|26783.63|0
1655882530000|2022-06-22 07:22:10|26790.69|26790.69|26789.85|26789.85|26790.69|26790.69|26789.85|26789.85|0
1655882540000|2022-06-22 07:22:20|26793.38|26793.38|26793.38|26793.38|26793.38|26793.38|26793.38|26793.38|0
1655882550000|2022-06-22 07:22:30|26793.8|26793.8|26800.86|26800.86|26800.86|26800.86|26793.8|26793.8|0
1655882560000|2022-06-22 07:22:40|26811.45|26811.45|26811.45|26811.45|26811.45|26811.45|26811.45|26811.45|0
1655882580000|2022-06-22 07:23:00|26814.97|26814.97|26814.97|26814.97|26814.97|26814.97|26814.97|26814.97|0
1655882590000|2022-06-22 07:23:10|26811.45|26811.45|26811.45|26811.45|26811.45|26811.45|26811.45|26811.45|0
1655882600000|2022-06-22 07:23:20|26814.97|26814.97|26818.5|26818.5|26818.5|26818.5|26814.97|26814.97|0
1655882610000|2022-06-22 07:23:30|26822.03|26822.03|26822.65|26822.65|26822.65|26822.65|26822.03|26822.03|0
1655882640000|2022-06-22 07:24:00|26808.53|26808.53|26808.22|26808.22|26808.53|26808.53|26808.22|26808.22|0
1655882650000|2022-06-22 07:24:10|26807.92|26807.92|26793.8|26793.8|26807.92|26807.92|26793.8|26793.8|0
1655882660000|2022-06-22 07:24:20|26797.33|26797.33|26800.86|26800.86|26800.86|26800.86|26797.33|26797.33|0
1655882680000|2022-06-22 07:24:40|26801.17|26801.17|26808.22|26808.22|26808.22|26808.22|26801.17|26801.17|0
1655882690000|2022-06-22 07:24:50|26829.4|26829.4|26829.4|26829.4|26829.4|26829.4|26829.4|26829.4|0
1655882700000|2022-06-22 07:25:00|26825.87|26825.87|26825.87|26825.87|26825.87|26825.87|26825.87|26825.87|0
1655882710000|2022-06-22 07:25:10|26836.46|26836.46|26844.13|26844.13|26844.13|26844.13|26836.46|26836.46|0
1655882720000|2022-06-22 07:25:20|26851.19|26851.19|26853.36|26853.36|26860|26860|26851.19|26851.19|0
1655882740000|2022-06-22 07:25:40|26863.95|26863.95|26868.09|26868.09|26871.62|26871.62|26863.95|26863.95|0
1655882750000|2022-06-22 07:25:50|26871.62|26871.62|26857.5|26857.5|26871.62|26871.62|26857.5|26857.5|0
1655882760000|2022-06-22 07:26:00|26871.62|26871.62|26871.62|26871.62|26871.62|26871.62|26871.62|26871.62|0
1655882770000|2022-06-22 07:26:10|26872.23|26872.23|26872.23|26872.23|26872.23|26872.23|26872.23|26872.23|0
1655882780000|2022-06-22 07:26:20|26868.7|26868.7|26858.12|26858.12|26868.7|26868.7|26858.12|26858.12|0
1655882820000|2022-06-22 07:27:00|26861.65|26861.65|26861.65|26861.65|26861.65|26861.65|26861.65|26861.65|0
1655882830000|2022-06-22 07:27:10|26865.18|26865.18|26865.18|26865.18|26865.18|26865.18|26865.18|26865.18|0
1655882850000|2022-06-22 07:27:30|26868.7|26868.7|26873.15|26873.15|26873.15|26873.15|26868.7|26868.7|0
1655882870000|2022-06-22 07:27:50|26876.68|26876.68|26876.68|26876.68|26876.68|26876.68|26876.68|26876.68|0
1655882880000|2022-06-22 07:28:00|26883.74|26883.74|26890.97|26890.97|26890.97|26890.97|26883.74|26883.74|0
1655882890000|2022-06-22 07:28:10|26883.91|26883.91|26887.44|26887.44|26887.44|26887.44|26883.91|26883.91|0
1655882900000|2022-06-22 07:28:20|26898.03|26898.03|26894.5|26894.5|26901.56|26901.56|26894.5|26894.5|0
1655882910000|2022-06-22 07:28:30|26895.42|26895.42|26902.48|26902.48|26913.07|26913.07|26895.42|26895.42|0
1655882920000|2022-06-22 07:28:40|26906.01|26906.01|26916.6|26916.6|26916.6|26916.6|26906.01|26906.01|0
1655882930000|2022-06-22 07:28:50|26920.13|26920.13|26914.29|26914.29|26921.97|26921.97|26914.29|26914.29|0
1655882940000|2022-06-22 07:29:00|26910.77|26910.77|26907.96|26907.96|26911.07|26911.07|26907.96|26907.96|0
1655882950000|2022-06-22 07:29:10|26915.02|26915.02|26925.61|26925.61|26925.61|26925.61|26915.02|26915.02|0
1655882960000|2022-06-22 07:29:20|26929.14|26929.14|26936.19|26936.19|26936.19|26936.19|26929.14|26929.14|0
1655882970000|2022-06-22 07:29:30|26925.61|26925.61|26925.61|26925.61|26925.61|26925.61|26925.61|26925.61|0
1655882980000|2022-06-22 07:29:40|26918.55|26918.55|26922.08|26922.08|26922.08|26922.08|26918.55|26918.55|0
1655883000000|2022-06-22 07:30:00|26911.49|26911.49|26915.02|26915.02|26915.02|26915.02|26911.49|26911.49|0
1655883040000|2022-06-22 07:30:40|26907.96|26907.96|26907.35|26907.35|26907.96|26907.96|26907.35|26907.35|0
1655883050000|2022-06-22 07:30:50|26900.29|26900.29|26900.29|26900.29|26900.29|26900.29|26900.29|26900.29|0
1655883060000|2022-06-22 07:31:00|26903.82|26903.82|26917.52|26917.52|26917.93|26917.93|26903.82|26903.82|0
1655883070000|2022-06-22 07:31:10|26931.63|26931.63|26949.77|26949.77|26949.77|26949.77|26931.63|26931.63|0
1655883080000|2022-06-22 07:31:20|26953.3|26953.3|26954.22|26954.22|26954.22|26954.22|26953.3|26953.3|0
1655883090000|2022-06-22 07:31:30|26958.36|26958.36|26958.48|26958.48|26972.59|26972.59|26958.36|26958.36|0
1655883100000|2022-06-22 07:31:40|26959.4|26959.4|26959.4|26959.4|26959.4|26959.4|26959.4|26959.4|0
1655883110000|2022-06-22 07:31:50|26969.98|26969.98|26970.9|26970.9|26970.9|26970.9|26969.98|26969.98|0
1655883130000|2022-06-22 07:32:10|26974.43|26974.43|26974.43|26974.43|26974.43|26974.43|26974.43|26974.43|0
1655883140000|2022-06-22 07:32:20|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|26975.05|0
1655883160000|2022-06-22 07:32:40|26974.74|26974.74|26974.43|26974.43|26974.74|26974.74|26974.43|26974.43|0
1655883170000|2022-06-22 07:32:50|26995.61|26995.61|26995.61|26995.61|26995.61|26995.61|26995.61|26995.61|0
1655883180000|2022-06-22 07:33:00|26985.02|26985.02|26985.02|26985.02|26985.02|26985.02|26985.02|26985.02|0
1655883210000|2022-06-22 07:33:30|26992.08|26992.08|26992.08|26992.08|26992.08|26992.08|26992.08|26992.08|0
1655883220000|2022-06-22 07:33:40|26995.61|26995.61|26995.61|26995.61|26995.61|26995.61|26995.61|26995.61|0
1655883240000|2022-06-22 07:34:00|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|26994.99|0
1655883260000|2022-06-22 07:34:20|26995.12|26995.12|26994.81|26994.81|26995.12|26995.12|26994.81|26994.81|0
1655883300000|2022-06-22 07:35:00|26998.34|26998.34|26998.34|26998.34|26998.34|26998.34|26998.34|26998.34|0
1655883320000|2022-06-22 07:35:20|26987.75|26987.75|26998.34|26998.34|26998.34|26998.34|26987.75|26987.75|0
1655883330000|2022-06-22 07:35:30|27001.87|27001.87|27005.4|27005.4|27005.71|27005.71|27001.87|27001.87|0
1655883350000|2022-06-22 07:35:50|27001.87|27001.87|27001.87|27001.87|27001.87|27001.87|27001.87|27001.87|0
1655883360000|2022-06-22 07:36:00|27012.46|27012.46|27012.46|27012.46|27012.46|27012.46|27012.46|27012.46|0
1655883380000|2022-06-22 07:36:20|27013.29|27013.29|27013.29|27013.29|27013.29|27013.29|27013.29|27013.29|0
1655883390000|2022-06-22 07:36:30|27016.82|27016.82|27020.35|27020.35|27020.35|27020.35|27016.82|27016.82|0
1655883400000|2022-06-22 07:36:40|27023.88|27023.88|27021.73|27021.73|27023.88|27023.88|27021.73|27021.73|0
1655883430000|2022-06-22 07:37:10|27011.14|27011.14|27011.14|27011.14|27011.14|27011.14|27011.14|27011.14|0
1655883450000|2022-06-22 07:37:30|27021.73|27021.73|27016.36|27016.36|27021.73|27021.73|27016.36|27016.36|0
1655883460000|2022-06-22 07:37:40|27023.42|27023.42|27026.95|27026.95|27026.95|27026.95|27023.42|27023.42|0
1655883470000|2022-06-22 07:37:50|27026.46|27026.46|27032.56|27032.56|27032.56|27032.56|27025.08|27025.08|0
1655883480000|2022-06-22 07:38:00|27032.68|27032.68|27032.68|27032.68|27032.68|27032.68|27032.68|27032.68|0
1655883490000|2022-06-22 07:38:10|27031.84|27031.84|27031.84|27031.84|27031.84|27031.84|27031.84|27031.84|0
1655883500000|2022-06-22 07:38:20|27035.37|27035.37|27035.37|27035.37|27035.37|27035.37|27035.37|27035.37|0
1655883510000|2022-06-22 07:38:30|27038.9|27038.9|27049.41|27049.41|27056.46|27056.46|27038.9|27038.9|0
1655883520000|2022-06-22 07:38:40|27063.52|27063.52|27064.14|27064.14|27064.14|27064.14|27063.52|27063.52|0
1655883530000|2022-06-22 07:38:50|27060.61|27060.61|27071.2|27071.2|27071.2|27071.2|27060.61|27060.61|0
1655883540000|2022-06-22 07:39:00|27071.61|27071.61|27071.61|27071.61|27071.61|27071.61|27071.61|27071.61|0
1655883560000|2022-06-22 07:39:20|27075.14|27075.14|27078.67|27078.67|27078.67|27078.67|27075.14|27075.14|0
1655883570000|2022-06-22 07:39:30|27078.98|27078.98|27078.98|27078.98|27078.98|27078.98|27078.98|27078.98|0
1655883580000|2022-06-22 07:39:40|27086.04|27086.04|27089.57|27089.57|27089.57|27089.57|27086.04|27086.04|0
1655883590000|2022-06-22 07:39:50|27086.04|27086.04|27071.92|27071.92|27086.04|27086.04|27071.92|27071.92|0
1655883620000|2022-06-22 07:40:20|27061.33|27061.33|27061.33|27061.33|27061.33|27061.33|27061.33|27061.33|0
1655883640000|2022-06-22 07:40:40|27064.86|27064.86|27064.86|27064.86|27064.86|27064.86|27064.86|27064.86|0
1655883650000|2022-06-22 07:40:50|27054.27|27054.27|27047.22|27047.22|27054.27|27054.27|27040.16|27040.16|0
1655883660000|2022-06-22 07:41:00|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|27054.27|0
1655883680000|2022-06-22 07:41:20|27045.57|27045.57|27044.65|27044.65|27045.88|27045.88|27044.65|27044.65|0
1655883690000|2022-06-22 07:41:30|27044.53|27044.53|27044.4|27044.4|27044.53|27044.53|27044.4|27044.4|0
1655883700000|2022-06-22 07:41:40|27016.17|27016.17|27004.75|27004.75|27016.17|27016.17|27001.22|27001.22|0
1655883710000|2022-06-22 07:41:50|27015.34|27015.34|27015.34|27015.34|27015.34|27015.34|27015.34|27015.34|0
1655883720000|2022-06-22 07:42:00|27008.28|27008.28|27008.28|27008.28|27008.28|27008.28|27008.28|27008.28|0
1655883740000|2022-06-22 07:42:20|27004.75|27004.75|27001.22|27001.22|27004.75|27004.75|27001.22|27001.22|0
1655883750000|2022-06-22 07:42:30|27004.75|27004.75|27004.75|27004.75|27004.75|27004.75|27004.75|27004.75|0
1655883780000|2022-06-22 07:43:00|27022.39|27022.39|27022.15|27022.15|27022.76|27022.76|27021.54|27021.54|0
1655883820000|2022-06-22 07:43:40|27008.03|27008.03|27008.03|27008.03|27008.03|27008.03|27008.03|27008.03|0
1655883830000|2022-06-22 07:43:50|27004.5|27004.5|27000.97|27000.97|27004.5|27004.5|27000.97|27000.97|0
1655883840000|2022-06-22 07:44:00|26985.94|26985.94|26978.88|26978.88|26985.94|26985.94|26978.88|26978.88|0
1655883850000|2022-06-22 07:44:10|26978.46|26978.46|26978.46|26978.46|26978.46|26978.46|26978.46|26978.46|0
1655883860000|2022-06-22 07:44:20|26981.99|26981.99|26981.99|26981.99|26981.99|26981.99|26981.99|26981.99|0
1655883870000|2022-06-22 07:44:30|26985.52|26985.52|26985.52|26985.52|26985.52|26985.52|26985.52|26985.52|0
1655883880000|2022-06-22 07:44:40|26984.6|26984.6|26985.21|26985.21|26985.21|26985.21|26984.6|26984.6|0
1655883910000|2022-06-22 07:45:10|26986.13|26986.13|26975.55|26975.55|26986.13|26986.13|26975.55|26975.55|0
1655883930000|2022-06-22 07:45:30|26975.96|26975.96|26968.9|26968.9|26975.96|26975.96|26968.9|26968.9|0
1655883960000|2022-06-22 07:46:00|26972.43|26972.43|26990.08|26990.08|26990.08|26990.08|26972.43|26972.43|0
1655883980000|2022-06-22 07:46:20|26993.61|26993.61|26993.61|26993.61|26993.61|26993.61|26993.61|26993.61|0
1655884000000|2022-06-22 07:46:40|26993.19|26993.19|26993.5|26993.5|26993.5|26993.5|26993.19|26993.19|0
1655884010000|2022-06-22 07:46:50|26989.97|26989.97|26989.97|26989.97|26989.97|26989.97|26989.97|26989.97|0
1655884020000|2022-06-22 07:47:00|26982.91|26982.91|26982.97|26982.97|26982.97|26982.97|26982.66|26982.66|0
1655884030000|2022-06-22 07:47:10|26972.38|26972.38|26972.38|26972.38|26972.38|26972.38|26972.38|26972.38|0
1655884050000|2022-06-22 07:47:30|26972.26|26972.26|26979.32|26979.32|26979.32|26979.32|26972.26|26972.26|0
1655884060000|2022-06-22 07:47:40|26978.4|26978.4|26968.12|26968.12|26979.63|26979.63|26968.12|26968.12|0
1655884080000|2022-06-22 07:48:00|26967.81|26967.81|26971.34|26971.34|26971.34|26971.34|26967.81|26967.81|0
1655884090000|2022-06-22 07:48:10|26974.87|26974.87|26978.4|26978.4|26978.4|26978.4|26974.87|26974.87|0
1655884100000|2022-06-22 07:48:20|26985.46|26985.46|26985.46|26985.46|26985.46|26985.46|26985.46|26985.46|0
1655884120000|2022-06-22 07:48:40|26981.93|26981.93|26981.93|26981.93|26981.93|26981.93|26981.93|26981.93|0
1655884130000|2022-06-22 07:48:50|26992.52|26992.52|26992.52|26992.52|26992.52|26992.52|26992.52|26992.52|0
1655884170000|2022-06-22 07:49:30|27017.22|27017.22|27017.22|27017.22|27017.22|27017.22|27017.22|27017.22|0
1655884180000|2022-06-22 07:49:40|27017.64|27017.64|27018.67|27018.67|27018.67|27018.67|27017.64|27017.64|0
1655884190000|2022-06-22 07:49:50|27032.79|27032.79|27036.93|27036.93|27037.24|27037.24|27032.79|27032.79|0
1655884200000|2022-06-22 07:50:00|27047.52|27047.52|27037.35|27037.35|27047.52|27047.52|27037.35|27037.35|0
1655884210000|2022-06-22 07:50:10|27026.76|27026.76|27026.76|27026.76|27026.76|27026.76|27026.76|27026.76|0
1655884220000|2022-06-22 07:50:20|27030.29|27030.29|27030.29|27030.29|27030.29|27030.29|27030.29|27030.29|0
1655884230000|2022-06-22 07:50:30|27031.12|27031.12|27031.74|27031.74|27031.74|27031.74|27031.12|27031.12|0
1655884240000|2022-06-22 07:50:40|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|27038.79|0
1655884260000|2022-06-22 07:51:00|27049.38|27049.38|27049.38|27049.38|27049.38|27049.38|27049.38|27049.38|0
1655884270000|2022-06-22 07:51:10|27050.3|27050.3|27050.3|27050.3|27050.3|27050.3|27050.3|27050.3|0
1655884290000|2022-06-22 07:51:30|27060.89|27060.89|27060.89|27060.89|27060.89|27060.89|27060.89|27060.89|0
1655884310000|2022-06-22 07:51:50|27059.36|27059.36|27059.36|27059.36|27059.36|27059.36|27059.36|27059.36|0
1655884320000|2022-06-22 07:52:00|27066.41|27066.41|27066.41|27066.41|27066.41|27066.41|27066.41|27066.41|0
1655884330000|2022-06-22 07:52:10|27065.8|27065.8|27065.8|27065.8|27065.8|27065.8|27065.8|27065.8|0
1655884350000|2022-06-22 07:52:30|27066.22|27066.22|27067.14|27067.14|27067.14|27067.14|27066.22|27066.22|0
1655884380000|2022-06-22 07:53:00|27070.67|27070.67|27070.67|27070.67|27070.67|27070.67|27070.67|27070.67|0
1655884400000|2022-06-22 07:53:20|27060.08|27060.08|27060.08|27060.08|27060.08|27060.08|27056.55|27056.55|0
1655884410000|2022-06-22 07:53:30|27074.2|27074.2|27081.26|27081.26|27081.26|27081.26|27074.2|27074.2|0
1655884420000|2022-06-22 07:53:40|27088.31|27088.31|27088.31|27088.31|27088.31|27088.31|27088.31|27088.31|0
1655884430000|2022-06-22 07:53:50|27089.54|27089.54|27089.54|27089.54|27089.54|27089.54|27089.54|27089.54|0
1655884440000|2022-06-22 07:54:00|27090.16|27090.16|27090.16|27090.16|27090.16|27090.16|27090.16|27090.16|0
1655884450000|2022-06-22 07:54:10|27100.74|27100.74|27097.21|27097.21|27100.74|27100.74|27093.68|27093.68|0
1655884460000|2022-06-22 07:54:20|27100.74|27100.74|27100.74|27100.74|27100.74|27100.74|27100.74|27100.74|0
1655884470000|2022-06-22 07:54:30|27104.27|27104.27|27111.33|27111.33|27111.33|27111.33|27104.27|27104.27|0
1655884490000|2022-06-22 07:54:50|27111.94|27111.94|27101.36|27101.36|27111.94|27111.94|27101.36|27101.36|0
1655884510000|2022-06-22 07:55:10|27103.03|27103.03|27103.03|27103.03|27103.03|27103.03|27103.03|27103.03|0
1655884520000|2022-06-22 07:55:20|27102.61|27102.61|27106.14|27106.14|27106.14|27106.14|27102.61|27102.61|0
1655884540000|2022-06-22 07:55:40|27116.73|27116.73|27148.49|27148.49|27148.49|27148.49|27116.73|27116.73|0
1655884560000|2022-06-22 07:56:00|27134.37|27134.37|27135.6|27135.6|27135.6|27135.6|27134.37|27134.37|0
1655884570000|2022-06-22 07:56:10|27139.13|27139.13|27139.13|27139.13|27139.13|27139.13|27138.71|27138.71|0
1655884590000|2022-06-22 07:56:30|27128.54|27128.54|27128.54|27128.54|27128.54|27128.54|27128.54|27128.54|0
1655884600000|2022-06-22 07:56:40|27125.01|27125.01|27132.07|27132.07|27132.07|27132.07|27125.01|27125.01|0
1655884620000|2022-06-22 07:57:00|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|27133.3|0
1655884640000|2022-06-22 07:57:20|27126.24|27126.24|27126.24|27126.24|27126.24|27126.24|27126.24|27126.24|0
1655884660000|2022-06-22 07:57:40|27119.18|27119.18|27119.18|27119.18|27119.18|27119.18|27119.18|27119.18|0
1655884670000|2022-06-22 07:57:50|27115.65|27115.65|27115.65|27115.65|27115.65|27115.65|27115.65|27115.65|0
1655884680000|2022-06-22 07:58:00|27126.24|27126.24|27126.24|27126.24|27126.24|27126.24|27126.24|27126.24|0
1655884700000|2022-06-22 07:58:20|27119.18|27119.18|27119.18|27119.18|27119.18|27119.18|27119.18|27119.18|0
1655884720000|2022-06-22 07:58:40|27122.71|27122.71|27115.65|27115.65|27126.24|27126.24|27112.12|27112.12|0
1655884730000|2022-06-22 07:58:50|27122.71|27122.71|27122.71|27122.71|27122.71|27122.71|27122.71|27122.71|0
1655884740000|2022-06-22 07:59:00|27123.13|27123.13|27124.53|27124.53|27134.62|27134.62|27123.13|27123.13|0
1655884750000|2022-06-22 07:59:10|27125.45|27125.45|27125.45|27125.45|27125.45|27125.45|27125.45|27125.45|0
1655884760000|2022-06-22 07:59:20|27132.51|27132.51|27132.51|27132.51|27132.51|27132.51|27132.51|27132.51|0
1655884770000|2022-06-22 07:59:30|27118.39|27118.39|27118.39|27118.39|27118.39|27118.39|27118.39|27118.39|0
1655884790000|2022-06-22 07:59:50|27117.78|27117.78|27117.78|27117.78|27117.78|27117.78|27117.78|27117.78|0
1655884800000|2022-06-22 08:00:00|27114.25|27114.25|27124.84|27124.84|27124.84|27124.84|27114.25|27114.25|0
1655884810000|2022-06-22 08:00:10|27138.95|27138.95|27124.84|27124.84|27138.95|27138.95|27124.84|27124.84|0
1655884820000|2022-06-22 08:00:20|27135.42|27135.42|27128.36|27128.36|27135.42|27135.42|27128.36|27128.36|0
1655884830000|2022-06-22 08:00:30|27121.31|27121.31|27121.31|27121.31|27121.31|27121.31|27121.31|27121.31|0
1655884840000|2022-06-22 08:00:40|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|27120.69|0
1655884850000|2022-06-22 08:00:50|27117.16|27117.16|27113.63|27113.63|27117.16|27117.16|27113.63|27113.63|0
1655884860000|2022-06-22 08:01:00|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|27117.16|0
1655884870000|2022-06-22 08:01:10|27124.22|27124.22|27131.28|27131.28|27131.28|27131.28|27124.22|27124.22|0
1655884880000|2022-06-22 08:01:20|27130.97|27130.97|27130.97|27130.97|27130.97|27130.97|27130.97|27130.97|0
1655884890000|2022-06-22 08:01:30|27130.67|27130.67|27130.25|27130.25|27130.67|27130.67|27130.25|27130.25|0
1655884900000|2022-06-22 08:01:40|27129.83|27129.83|27126.3|27126.3|27129.83|27129.83|27126.3|27126.3|0
1655884910000|2022-06-22 08:01:50|27125.69|27125.69|27124.96|27124.96|27125.69|27125.69|27124.96|27124.96|0
1655884930000|2022-06-22 08:02:10|27121.02|27121.02|27117.91|27117.91|27121.02|27121.02|27117.91|27117.91|0
1655884980000|2022-06-22 08:03:00|27100.26|27100.26|27095.9|27095.9|27100.26|27100.26|27095.9|27095.9|0
1655885000000|2022-06-22 08:03:20|27074.72|27074.72|27074.61|27074.61|27074.72|27074.72|27073.69|27073.69|0
1655885010000|2022-06-22 08:03:30|27074.3|27074.3|27063.72|27063.72|27074.3|27074.3|27063.72|27063.72|0
1655885020000|2022-06-22 08:03:40|27067.24|27067.24|27070.77|27070.77|27081.36|27081.36|27067.24|27067.24|0
1655885040000|2022-06-22 08:04:00|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|0
1655885050000|2022-06-22 08:04:10|27084.89|27084.89|27096.09|27096.09|27096.09|27096.09|27081.36|27081.36|0
1655885080000|2022-06-22 08:04:40|27081.98|27081.98|27085.5|27085.5|27085.5|27085.5|27078.45|27078.45|0
1655885100000|2022-06-22 08:05:00|27085.92|27085.92|27085.92|27085.92|27085.92|27085.92|27085.92|27085.92|0
1655885110000|2022-06-22 08:05:10|27086.34|27086.34|27086.34|27086.34|27086.34|27086.34|27086.34|27086.34|0
1655885140000|2022-06-22 08:05:40|27086.03|27086.03|27086.03|27086.03|27086.03|27086.03|27086.03|27086.03|0
1655885160000|2022-06-22 08:06:00|27086.65|27086.65|27083.12|27083.12|27086.65|27086.65|27083.12|27083.12|0
1655885170000|2022-06-22 08:06:10|27079.59|27079.59|27079.59|27079.59|27079.59|27079.59|27079.59|27079.59|0
1655885180000|2022-06-22 08:06:20|27078.36|27078.36|27077.02|27077.02|27078.36|27078.36|27077.02|27077.02|0
1655885200000|2022-06-22 08:06:40|27066.43|27066.43|27062.91|27062.91|27066.43|27066.43|27062.91|27062.91|0
1655885210000|2022-06-22 08:06:50|27059.38|27059.38|27059.38|27059.38|27059.38|27059.38|27059.38|27059.38|0
1655885220000|2022-06-22 08:07:00|27069.96|27069.96|27059.38|27059.38|27069.96|27069.96|27059.38|27059.38|0
1655885230000|2022-06-22 08:07:10|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|27066.43|0
1655885240000|2022-06-22 08:07:20|27059.38|27059.38|27059.38|27059.38|27077.02|27077.02|27059.38|27059.38|0
1655885250000|2022-06-22 08:07:30|27060.6|27060.6|27064.13|27064.13|27064.13|27064.13|27060.6|27060.6|0
1655885260000|2022-06-22 08:07:40|27060.6|27060.6|27060.6|27060.6|27060.6|27060.6|27060.6|27060.6|0
1655885270000|2022-06-22 08:07:50|27067.66|27067.66|27060.6|27060.6|27067.66|27067.66|27060.6|27060.6|0
1655885280000|2022-06-22 08:08:00|27064.13|27064.13|27064.44|27064.44|27064.44|27064.44|27064.13|27064.13|0
1655885290000|2022-06-22 08:08:10|27060.91|27060.91|27064.44|27064.44|27064.44|27064.44|27060.91|27060.91|0
1655885310000|2022-06-22 08:08:30|27067.97|27067.97|27067.97|27067.97|27067.97|27067.97|27064.44|27064.44|0
1655885320000|2022-06-22 08:08:40|27071.5|27071.5|27060.91|27060.91|27071.5|27071.5|27060.91|27060.91|0
1655885330000|2022-06-22 08:08:50|27053.85|27053.85|27039.74|27039.74|27053.85|27053.85|27039.74|27039.74|0
1655885340000|2022-06-22 08:09:00|27046.79|27046.79|27046.79|27046.79|27046.79|27046.79|27046.79|27046.79|0
1655885350000|2022-06-22 08:09:10|27039.74|27039.74|27039.43|27039.43|27039.74|27039.74|27039.43|27039.43|0
1655885370000|2022-06-22 08:09:30|27032.37|27032.37|27032.37|27032.37|27032.37|27032.37|27032.37|27032.37|0
1655885380000|2022-06-22 08:09:40|27035.9|27035.9|27039.43|27039.43|27039.43|27039.43|27035.9|27035.9|0
1655885390000|2022-06-22 08:09:50|27042.96|27042.96|27042.96|27042.96|27042.96|27042.96|27042.96|27042.96|0
1655885400000|2022-06-22 08:10:00|27028.84|27028.84|27032.37|27032.37|27042.96|27042.96|27028.84|27028.84|0
1655885410000|2022-06-22 08:10:10|27032.79|27032.79|27039.85|27039.85|27039.85|27039.85|27032.79|27032.79|0
1655885430000|2022-06-22 08:10:30|27043.38|27043.38|27043.38|27043.38|27043.38|27043.38|27043.38|27043.38|0
1655885440000|2022-06-22 08:10:40|27046.9|27046.9|27044.63|27044.63|27046.9|27046.9|27044.63|27044.63|0
1655885450000|2022-06-22 08:10:50|27044.21|27044.21|27044.21|27044.21|27044.21|27044.21|27044.21|27044.21|0
1655885460000|2022-06-22 08:11:00|27030.09|27030.09|27023.04|27023.04|27030.09|27030.09|27023.04|27023.04|0
1655885470000|2022-06-22 08:11:10|27023.34|27023.34|27019.81|27019.81|27023.34|27023.34|27019.81|27019.81|0
1655885490000|2022-06-22 08:11:30|27023.34|27023.34|27030.4|27030.4|27037.46|27037.46|27023.34|27023.34|0
1655885520000|2022-06-22 08:12:00|27033.93|27033.93|27033.93|27033.93|27033.93|27033.93|27033.93|27033.93|0
1655885530000|2022-06-22 08:12:10|27034.35|27034.35|27034.96|27034.96|27034.96|27034.96|27034.35|27034.35|0
1655885540000|2022-06-22 08:12:20|27027.9|27027.9|27028.74|27028.74|27028.74|27028.74|27027.9|27027.9|0
1655885560000|2022-06-22 08:12:40|27025.21|27025.21|27025.21|27025.21|27025.21|27025.21|27025.21|27025.21|0
1655885570000|2022-06-22 08:12:50|27021.68|27021.68|27021.68|27021.68|27021.68|27021.68|27021.68|27021.68|0
1655885580000|2022-06-22 08:13:00|27018.15|27018.15|27017.23|27017.23|27018.15|27018.15|27017.23|27017.23|0
1655885600000|2022-06-22 08:13:20|27020.76|27020.76|27020.76|27020.76|27020.76|27020.76|27020.76|27020.76|0
1655885610000|2022-06-22 08:13:30|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|27017.23|0
1655885620000|2022-06-22 08:13:40|27024.29|27024.29|27029.04|27029.04|27032.57|27032.57|27024.29|27024.29|0
1655885630000|2022-06-22 08:13:50|27025.52|27025.52|27025.52|27025.52|27025.52|27025.52|27025.52|27025.52|0
1655885640000|2022-06-22 08:14:00|27021.99|27021.99|27021.99|27021.99|27021.99|27021.99|27021.99|27021.99|0
1655885650000|2022-06-22 08:14:10|27020.39|27020.39|27020.76|27020.76|27020.76|27020.76|27020.39|27020.39|0
1655885660000|2022-06-22 08:14:20|27013.7|27013.7|27013.7|27013.7|27013.7|27013.7|27013.7|27013.7|0
1655885670000|2022-06-22 08:14:30|27010.17|27010.17|27003.11|27003.11|27010.17|27010.17|27003.11|27003.11|0
1655885690000|2022-06-22 08:14:50|26999.58|26999.58|26995.63|26995.63|26999.58|26999.58|26995.63|26995.63|0
1655885700000|2022-06-22 08:15:00|26988.58|26988.58|26972.45|26972.45|26992.11|26992.11|26972.45|26972.45|0
1655885710000|2022-06-22 08:15:10|26975.97|26975.97|26986.56|26986.56|26986.56|26986.56|26975.97|26975.97|0
1655885720000|2022-06-22 08:15:20|26990.09|26990.09|26986.56|26986.56|26990.09|26990.09|26986.56|26986.56|0
1655885760000|2022-06-22 08:16:00|26986.19|26986.19|26975.85|26975.85|26986.44|26986.44|26975.85|26975.85|0
1655885770000|2022-06-22 08:16:10|26968.79|26968.79|26968.79|26968.79|26968.79|26968.79|26968.79|26968.79|0
1655885810000|2022-06-22 08:16:50|26979.38|26979.38|26979.38|26979.38|26979.38|26979.38|26979.38|26979.38|0
1655885840000|2022-06-22 08:17:20|26982.91|26982.91|26982.91|26982.91|26982.91|26982.91|26982.91|26982.91|0
1655885870000|2022-06-22 08:17:50|26975.85|26975.85|26975.85|26975.85|26975.85|26975.85|26975.85|26975.85|0
1655885880000|2022-06-22 08:18:00|26979.38|26979.38|26972.32|26972.32|26979.38|26979.38|26972.32|26972.32|0
1655885890000|2022-06-22 08:18:10|26972.94|26972.94|26972.94|26972.94|26972.94|26972.94|26972.94|26972.94|0
1655885900000|2022-06-22 08:18:20|26983.52|26983.52|26972.94|26972.94|26983.52|26983.52|26972.94|26972.94|0
1655885910000|2022-06-22 08:18:30|26965.88|26965.88|26965.88|26965.88|26965.88|26965.88|26965.88|26965.88|0
1655885920000|2022-06-22 08:18:40|26962.35|26962.35|26962.35|26962.35|26962.35|26962.35|26962.35|26962.35|0
1655885960000|2022-06-22 08:19:20|26972.94|26972.94|26969.41|26969.41|26972.94|26972.94|26969.41|26969.41|0
1655885970000|2022-06-22 08:19:30|26965.88|26965.88|26965.88|26965.88|26965.88|26965.88|26965.88|26965.88|0
1655885980000|2022-06-22 08:19:40|26965.26|26965.26|26965.26|26965.26|26965.26|26965.26|26965.26|26965.26|0
1655885990000|2022-06-22 08:19:50|26961.73|26961.73|26961.73|26961.73|26961.73|26961.73|26961.73|26961.73|0
1655886000000|2022-06-22 08:20:00|26965.26|26965.26|26965.26|26965.26|26965.26|26965.26|26964.85|26964.85|0
1655886030000|2022-06-22 08:20:30|26940.56|26940.56|26947.62|26947.62|26947.62|26947.62|26940.56|26940.56|0
1655886060000|2022-06-22 08:21:00|26946.39|26946.39|26946.39|26946.39|26946.39|26946.39|26946.39|26946.39|0
1655886070000|2022-06-22 08:21:10|26942.86|26942.86|26942.86|26942.86|26942.86|26942.86|26942.86|26942.86|0
1655886120000|2022-06-22 08:22:00|26953.45|26953.45|26954.06|26954.06|26957.59|26957.59|26953.45|26953.45|0
1655886130000|2022-06-22 08:22:10|26957.59|26957.59|26965.57|26965.57|26965.57|26965.57|26957.59|26957.59|0
1655886140000|2022-06-22 08:22:20|26958.51|26958.51|26958.51|26958.51|26958.51|26958.51|26958.51|26958.51|0
1655886170000|2022-06-22 08:22:50|26954.98|26954.98|26958.51|26958.51|26958.51|26958.51|26954.98|26954.98|0
1655886190000|2022-06-22 08:23:10|26959.13|26959.13|26949.34|26949.34|26959.43|26959.43|26948.23|26948.23|0
1655886200000|2022-06-22 08:23:20|26934.61|26934.61|26938.14|26938.14|26938.14|26938.14|26934.61|26934.61|0
1655886220000|2022-06-22 08:23:40|26931.08|26931.08|26928.25|26928.25|26931.08|26931.08|26927.55|26927.55|0
1655886230000|2022-06-22 08:23:50|26928.86|26928.86|26928.56|26928.56|26928.86|26928.86|26928.56|26928.56|0
1655886250000|2022-06-22 08:24:10|26921.5|26921.5|26914.44|26914.44|26921.5|26921.5|26910.91|26910.91|0
1655886260000|2022-06-22 08:24:20|26917.97|26917.97|26916.44|26916.44|26917.97|26917.97|26916.44|26916.44|0
1655886280000|2022-06-22 08:24:40|26923.49|26923.49|26923.49|26923.49|26923.49|26923.49|26923.49|26923.49|0
1655886290000|2022-06-22 08:24:50|26923.8|26923.8|26923.8|26923.8|26923.8|26923.8|26923.8|26923.8|0
1655886310000|2022-06-22 08:25:10|26924.11|26924.11|26923.12|26923.12|26924.11|26924.11|26923.12|26923.12|0
1655886340000|2022-06-22 08:25:40|26919.59|26919.59|26919.59|26919.59|26919.59|26919.59|26919.59|26919.59|0
1655886350000|2022-06-22 08:25:50|26916.06|26916.06|26912.54|26912.54|26919.59|26919.59|26912.54|26912.54|0
1655886380000|2022-06-22 08:26:20|26911.62|26911.62|26908.09|26908.09|26911.62|26911.62|26904.56|26904.56|0
1655886390000|2022-06-22 08:26:30|26911.62|26911.62|26918.67|26918.67|26918.67|26918.67|26911.62|26911.62|0
1655886400000|2022-06-22 08:26:40|26918.8|26918.8|26921.23|26921.23|26921.23|26921.23|26918.8|26918.8|0
1655886420000|2022-06-22 08:27:00|26917.7|26917.7|26917.7|26917.7|26917.7|26917.7|26917.7|26917.7|0
1655886440000|2022-06-22 08:27:20|26917.39|26917.39|26917.39|26917.39|26917.39|26917.39|26917.39|26917.39|0
1655886450000|2022-06-22 08:27:30|26916.97|26916.97|26916.56|26916.56|26916.97|26916.97|26916.56|26916.56|0
1655886460000|2022-06-22 08:27:40|26913.03|26913.03|26913.03|26913.03|26913.03|26913.03|26913.03|26913.03|0
1655886470000|2022-06-22 08:27:50|26912.61|26912.61|26912.61|26912.61|26912.61|26912.61|26912.61|26912.61|0
1655886480000|2022-06-22 08:28:00|26911.69|26911.69|26911.69|26911.69|26911.69|26911.69|26911.69|26911.69|0
1655886490000|2022-06-22 08:28:10|26911.27|26911.27|26903.8|26903.8|26911.27|26911.27|26903.8|26903.8|0
1655886500000|2022-06-22 08:28:20|26902.88|26902.88|26903.55|26903.55|26903.8|26903.8|26902.88|26902.88|0
1655886510000|2022-06-22 08:28:30|26910.61|26910.61|26911.53|26911.53|26911.53|26911.53|26910.61|26910.61|0
1655886540000|2022-06-22 08:29:00|26912.14|26912.14|26918.28|26918.28|26918.28|26918.28|26911.22|26911.22|0
1655886550000|2022-06-22 08:29:10|26917.86|26917.86|26914.33|26914.33|26917.86|26917.86|26914.33|26914.33|0
1655886560000|2022-06-22 08:29:20|26913.92|26913.92|26903.33|26903.33|26913.92|26913.92|26903.33|26903.33|0
1655886570000|2022-06-22 08:29:30|26902.72|26902.72|26902.72|26902.72|26902.72|26902.72|26902.72|26902.72|0
1655886580000|2022-06-22 08:29:40|26895.66|26895.66|26895.24|26895.24|26895.66|26895.66|26895.24|26895.24|0
1655886590000|2022-06-22 08:29:50|26894.82|26894.82|26894.82|26894.82|26894.82|26894.82|26894.82|26894.82|0
1655886600000|2022-06-22 08:30:00|26891.29|26891.29|26890.37|26890.37|26891.29|26891.29|26890.37|26890.37|0
1655886630000|2022-06-22 08:30:30|26897.43|26897.43|26897.43|26897.43|26897.43|26897.43|26897.43|26897.43|0
1655886640000|2022-06-22 08:30:40|26900.96|26900.96|26900.65|26900.65|26900.96|26900.96|26900.65|26900.65|0
1655886650000|2022-06-22 08:30:50|26893.59|26893.59|26907.71|26907.71|26907.71|26907.71|26893.59|26893.59|0
1655886660000|2022-06-22 08:31:00|26904.18|26904.18|26900.24|26900.24|26907.29|26907.29|26900.24|26900.24|0
1655886690000|2022-06-22 08:31:30|26900.65|26900.65|26872|26872|26900.65|26900.65|26872|26872|0
1655886720000|2022-06-22 08:32:00|26882.59|26882.59|26892.68|26892.68|26893.1|26893.1|26882.39|26882.39|0
1655886740000|2022-06-22 08:32:20|26882.1|26882.1|26882.1|26882.1|26882.1|26882.1|26882.1|26882.1|0
1655886750000|2022-06-22 08:32:30|26883.02|26883.02|26883.02|26883.02|26883.02|26883.02|26883.02|26883.02|0
1655886780000|2022-06-22 08:33:00|26886.55|26886.55|26890.69|26890.69|26890.69|26890.69|26886.55|26886.55|0
1655886810000|2022-06-22 08:33:30|26891.11|26891.11|26891.94|26891.94|26891.94|26891.94|26891.11|26891.11|0
1655886820000|2022-06-22 08:33:40|26891.11|26891.11|26891.11|26891.11|26891.11|26891.11|26891.11|26891.11|0
1655886830000|2022-06-22 08:33:50|26887.58|26887.58|26887.58|26887.58|26887.58|26887.58|26887.58|26887.58|0
1655886840000|2022-06-22 08:34:00|26888.83|26888.83|26888.83|26888.83|26888.83|26888.83|26888.83|26888.83|0
1655886850000|2022-06-22 08:34:10|26885.3|26885.3|26885.3|26885.3|26885.3|26885.3|26885.3|26885.3|0
1655886870000|2022-06-22 08:34:30|26881.77|26881.77|26881.77|26881.77|26881.77|26881.77|26881.77|26881.77|0
1655886890000|2022-06-22 08:34:50|26888.83|26888.83|26888.83|26888.83|26888.83|26888.83|26888.83|26888.83|0
1655886910000|2022-06-22 08:35:10|26884.99|26884.99|26878.24|26878.24|26884.99|26884.99|26877.94|26877.94|0
1655886920000|2022-06-22 08:35:20|26867.66|26867.66|26871.18|26871.18|26871.18|26871.18|26867.66|26867.66|0
1655886930000|2022-06-22 08:35:30|26871.8|26871.8|26871.8|26871.8|26871.8|26871.8|26871.8|26871.8|0
1655886970000|2022-06-22 08:36:10|26871.49|26871.49|26871.49|26871.49|26871.49|26871.49|26871.49|26871.49|0
1655886990000|2022-06-22 08:36:30|26875.02|26875.02|26878.55|26878.55|26878.55|26878.55|26875.02|26875.02|0
1655887010000|2022-06-22 08:36:50|26882.08|26882.08|26882.08|26882.08|26882.08|26882.08|26882.08|26882.08|0
1655887020000|2022-06-22 08:37:00|26889.14|26889.14|26899.84|26899.84|26899.84|26899.84|26888.83|26888.83|0
1655887030000|2022-06-22 08:37:10|26900.25|26900.25|26900.87|26900.87|26900.87|26900.87|26900.25|26900.25|0
1655887040000|2022-06-22 08:37:20|26901.17|26901.17|26901.9|26901.9|26901.9|26901.9|26901.17|26901.17|0
1655887050000|2022-06-22 08:37:30|26902.21|26902.21|26902.21|26902.21|26902.21|26902.21|26902.21|26902.21|0
1655887060000|2022-06-22 08:37:40|26898.68|26898.68|26898.68|26898.68|26898.68|26898.68|26898.68|26898.68|0
1655887070000|2022-06-22 08:37:50|26895.15|26895.15|26891.62|26891.62|26895.15|26895.15|26891.62|26891.62|0
1655887080000|2022-06-22 08:38:00|26895.15|26895.15|26895.15|26895.15|26895.15|26895.15|26895.15|26895.15|0
1655887110000|2022-06-22 08:38:30|26895.52|26895.52|26895.52|26895.52|26895.52|26895.52|26895.52|26895.52|0
1655887130000|2022-06-22 08:38:50|26891.99|26891.99|26891.99|26891.99|26891.99|26891.99|26891.99|26891.99|0
1655887150000|2022-06-22 08:39:10|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|26888.46|0
1655887160000|2022-06-22 08:39:20|26884.93|26884.93|26888.46|26888.46|26888.46|26888.46|26881.4|26881.4|0
1655887190000|2022-06-22 08:39:50|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|26881.4|0
1655887200000|2022-06-22 08:40:00|26880.48|26880.48|26877.01|26877.01|26880.48|26880.48|26876.4|26876.4|0
1655887230000|2022-06-22 08:40:30|26880.54|26880.54|26880.54|26880.54|26880.54|26880.54|26880.54|26880.54|0
1655887250000|2022-06-22 08:40:50|26862.89|26862.89|26862.89|26862.89|26862.89|26862.89|26862.89|26862.89|0
1655887280000|2022-06-22 08:41:20|26859.37|26859.37|26859.37|26859.37|26859.37|26859.37|26859.37|26859.37|0
1655887370000|2022-06-22 08:42:50|26866.42|26866.42|26859.49|26859.49|26866.55|26866.55|26859.49|26859.49|0
1655887380000|2022-06-22 08:43:00|26859.61|26859.61|26859.61|26859.61|26859.61|26859.61|26859.61|26859.61|0
1655887390000|2022-06-22 08:43:10|26855.47|26855.47|26859|26859|26859|26859|26855.47|26855.47|0
1655887410000|2022-06-22 08:43:30|26859.12|26859.12|26859.12|26859.12|26859.12|26859.12|26859.12|26859.12|0
1655887420000|2022-06-22 08:43:40|26855.59|26855.59|26844.7|26844.7|26855.59|26855.59|26844.7|26844.7|0
1655887430000|2022-06-22 08:43:50|26848.23|26848.23|26848.23|26848.23|26848.23|26848.23|26848.23|26848.23|0
1655887440000|2022-06-22 08:44:00|26851.76|26851.76|26851.76|26851.76|26851.76|26851.76|26851.76|26851.76|0
1655887450000|2022-06-22 08:44:10|26855.28|26855.28|26855.28|26855.28|26855.28|26855.28|26855.28|26855.28|0
1655887460000|2022-06-22 08:44:20|26854.87|26854.87|26854.87|26854.87|26854.87|26854.87|26854.87|26854.87|0
1655887470000|2022-06-22 08:44:30|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|26854.03|0
1655887510000|2022-06-22 08:45:10|26850.5|26850.5|26850.5|26850.5|26850.5|26850.5|26850.5|26850.5|0
1655887520000|2022-06-22 08:45:20|26849.58|26849.58|26849.58|26849.58|26849.58|26849.58|26849.58|26849.58|0
1655887570000|2022-06-22 08:46:10|26853.11|26853.11|26846.05|26846.05|26853.11|26853.11|26846.05|26846.05|0
1655887580000|2022-06-22 08:46:20|26845.44|26845.44|26845.44|26845.44|26845.44|26845.44|26845.44|26845.44|0
1655887590000|2022-06-22 08:46:30|26845.75|26845.75|26845.75|26845.75|26845.75|26845.75|26845.75|26845.75|0
1655887600000|2022-06-22 08:46:40|26846.05|26846.05|26846.05|26846.05|26846.05|26846.05|26846.05|26846.05|0
1655887620000|2022-06-22 08:47:00|26845.44|26845.44|26845.44|26845.44|26845.44|26845.44|26845.44|26845.44|0
1655887640000|2022-06-22 08:47:20|26845.13|26845.13|26845.13|26845.13|26845.13|26845.13|26845.13|26845.13|0
1655887650000|2022-06-22 08:47:30|26838.07|26838.07|26841.6|26841.6|26841.6|26841.6|26834.55|26834.55|0
1655887660000|2022-06-22 08:47:40|26848.66|26848.66|26845.13|26845.13|26848.66|26848.66|26845.13|26845.13|0
1655887680000|2022-06-22 08:48:00|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|26848.66|0
1655887690000|2022-06-22 08:48:10|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|26848.24|0
1655887710000|2022-06-22 08:48:30|26844.72|26844.72|26844.72|26844.72|26844.72|26844.72|26844.72|26844.72|0
1655887730000|2022-06-22 08:48:50|26843.79|26843.79|26843.79|26843.79|26843.79|26843.79|26843.79|26843.79|0
1655887750000|2022-06-22 08:49:10|26847.32|26847.32|26843.79|26843.79|26847.32|26847.32|26843.79|26843.79|0
1655887760000|2022-06-22 08:49:20|26843.18|26843.18|26842.87|26842.87|26843.18|26843.18|26842.87|26842.87|0
1655887790000|2022-06-22 08:49:50|26846.4|26846.4|26846.4|26846.4|26846.4|26846.4|26846.4|26846.4|0
1655887810000|2022-06-22 08:50:10|26842.87|26842.87|26842.87|26842.87|26842.87|26842.87|26842.87|26842.87|0
1655887820000|2022-06-22 08:50:20|26846.4|26846.4|26846.71|26846.71|26846.71|26846.71|26846.4|26846.4|0
1655887830000|2022-06-22 08:50:30|26847.02|26847.02|26850.55|26850.55|26850.55|26850.55|26847.02|26847.02|0
1655887840000|2022-06-22 08:50:40|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|26854.49|0
1655887860000|2022-06-22 08:51:00|26861.55|26861.55|26858.02|26858.02|26861.55|26861.55|26858.02|26858.02|0
1655887870000|2022-06-22 08:51:10|26854.49|26854.49|26868.61|26868.61|26868.61|26868.61|26854.49|26854.49|0
1655887910000|2022-06-22 08:51:50|26869.84|26869.84|26870.14|26870.14|26870.14|26870.14|26869.84|26869.84|0
1655887920000|2022-06-22 08:52:00|26863.09|26863.09|26864.34|26864.34|26864.34|26864.34|26863.09|26863.09|0
1655887930000|2022-06-22 08:52:10|26864.76|26864.76|26885.93|26885.93|26885.93|26885.93|26864.76|26864.76|0
1655887940000|2022-06-22 08:52:20|26889.46|26889.46|26887.47|26887.47|26890.99|26890.99|26887.47|26887.47|0
1655887990000|2022-06-22 08:53:10|26880.41|26880.41|26876.88|26876.88|26880.41|26880.41|26876.88|26876.88|0
1655888020000|2022-06-22 08:53:40|26873.35|26873.35|26873.35|26873.35|26873.35|26873.35|26873.35|26873.35|0
1655888040000|2022-06-22 08:54:00|26866.29|26866.29|26857.39|26857.39|26866.29|26866.29|26857.39|26857.39|0
1655888050000|2022-06-22 08:54:10|26853.86|26853.86|26853.86|26853.86|26853.86|26853.86|26853.86|26853.86|0
1655888070000|2022-06-22 08:54:30|26860.92|26860.92|26861.23|26861.23|26861.23|26861.23|26860.92|26860.92|0
1655888090000|2022-06-22 08:54:50|26857.7|26857.7|26868.28|26868.28|26868.28|26868.28|26857.7|26857.7|0
1655888100000|2022-06-22 08:55:00|26871.81|26871.81|26854.17|26854.17|26871.81|26871.81|26854.17|26854.17|0
1655888110000|2022-06-22 08:55:10|26854.78|26854.78|26854.78|26854.78|26854.78|26854.78|26854.78|26854.78|0
1655888120000|2022-06-22 08:55:20|26854.17|26854.17|26854.41|26854.41|26854.41|26854.41|26854.17|26854.17|0
1655888130000|2022-06-22 08:55:30|26854.66|26854.66|26854.66|26854.66|26854.66|26854.66|26854.66|26854.66|0
1655888140000|2022-06-22 08:55:40|26847.6|26847.6|26847.6|26847.6|26847.6|26847.6|26847.6|26847.6|0
1655888150000|2022-06-22 08:55:50|26847.91|26847.91|26848.03|26848.03|26848.03|26848.03|26847.91|26847.91|0
1655888160000|2022-06-22 08:56:00|26858.62|26858.62|26851.93|26851.93|26858.62|26858.62|26851.56|26851.56|0
1655888170000|2022-06-22 08:56:10|26851.68|26851.68|26865.8|26865.8|26865.8|26865.8|26851.68|26851.68|0
1655888190000|2022-06-22 08:56:30|26865.92|26865.92|26865.92|26865.92|26865.92|26865.92|26865.92|26865.92|0
1655888200000|2022-06-22 08:56:40|26866.23|26866.23|26866.23|26866.23|26866.23|26866.23|26866.23|26866.23|0
1655888210000|2022-06-22 08:56:50|26862.7|26862.7|26862.7|26862.7|26862.7|26862.7|26862.7|26862.7|0
1655888220000|2022-06-22 08:57:00|26855.64|26855.64|26855.64|26855.64|26855.64|26855.64|26855.64|26855.64|0
1655888230000|2022-06-22 08:57:10|26855.95|26855.95|26848.77|26848.77|26856.13|26856.13|26848.77|26848.77|0
1655888260000|2022-06-22 08:57:40|26849.38|26849.38|26860.39|26860.39|26860.39|26860.39|26849.38|26849.38|0
1655888270000|2022-06-22 08:57:50|26867.45|26867.45|26867.45|26867.45|26867.45|26867.45|26867.45|26867.45|0
1655888280000|2022-06-22 08:58:00|26867.69|26867.69|26867.69|26867.69|26867.69|26867.69|26867.69|26867.69|0
1655888290000|2022-06-22 08:58:10|26868|26868|26868|26868|26868|26868|26868|26868|0
1655888300000|2022-06-22 08:58:20|26878.59|26878.59|26878.59|26878.59|26878.59|26878.59|26878.59|26878.59|0
1655888320000|2022-06-22 08:58:40|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|0
1655888420000|2022-06-22 09:00:20|26878.59|26878.59|26875.06|26875.06|26878.59|26878.59|26875.06|26875.06|0
1655888430000|2022-06-22 09:00:30|26871.53|26871.53|26878.59|26878.59|26878.59|26878.59|26871.53|26871.53|0
1655888440000|2022-06-22 09:00:40|26878.83|26878.83|26878.96|26878.96|26878.96|26878.96|26878.83|26878.83|0
1655888450000|2022-06-22 09:00:50|26878.83|26878.83|26878.83|26878.83|26878.83|26878.83|26878.83|26878.83|0
1655888470000|2022-06-22 09:01:10|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|26903.54|0
1655888480000|2022-06-22 09:01:20|26903.66|26903.66|26903.41|26903.41|26903.66|26903.66|26903.41|26903.41|0
1655888490000|2022-06-22 09:01:30|26903.66|26903.66|26914.25|26914.25|26917.78|26917.78|26903.66|26903.66|0
1655888590000|2022-06-22 09:03:10|26914.12|26914.12|26917.65|26917.65|26917.65|26917.65|26914.12|26914.12|0
1655888600000|2022-06-22 09:03:20|26914.12|26914.12|26917.65|26917.65|26917.65|26917.65|26914.12|26914.12|0
1655888610000|2022-06-22 09:03:30|26917.96|26917.96|26917.65|26917.65|26917.96|26917.96|26917.65|26917.65|0
1655888680000|2022-06-22 09:04:40|26917.96|26917.96|26918.21|26918.21|26918.21|26918.21|26917.96|26917.96|0
1655888690000|2022-06-22 09:04:50|26918.08|26918.08|26918.08|26918.08|26918.08|26918.08|26918.08|26918.08|0
1655888700000|2022-06-22 09:05:00|26921.61|26921.61|26918.08|26918.08|26921.61|26921.61|26918.08|26918.08|0
1655888710000|2022-06-22 09:05:10|26911.02|26911.02|26911.02|26911.02|26911.02|26911.02|26911.02|26911.02|0
1655888720000|2022-06-22 09:05:20|26903.97|26903.97|26900.44|26900.44|26903.97|26903.97|26900.44|26900.44|0
1655888740000|2022-06-22 09:05:40|26896.91|26896.91|26896.91|26896.91|26896.91|26896.91|26896.91|26896.91|0
1655888760000|2022-06-22 09:06:00|26893.38|26893.38|26892.46|26892.46|26893.38|26893.38|26892.46|26892.46|0
1655888770000|2022-06-22 09:06:10|26892.04|26892.04|26892.04|26892.04|26892.04|26892.04|26892.04|26892.04|0
1655888780000|2022-06-22 09:06:20|26881.45|26881.45|26881.45|26881.45|26881.45|26881.45|26881.45|26881.45|0
1655888820000|2022-06-22 09:07:00|26877.92|26877.92|26881.45|26881.45|26881.45|26881.45|26877.92|26877.92|0
1655888880000|2022-06-22 09:08:00|26881.21|26881.21|26891.92|26891.92|26891.92|26891.92|26881.21|26881.21|0
1655888900000|2022-06-22 09:08:20|26888.39|26888.39|26888.39|26888.39|26888.39|26888.39|26888.39|26888.39|0
1655888940000|2022-06-22 09:09:00|26884.86|26884.86|26884.86|26884.86|26884.86|26884.86|26884.86|26884.86|0
1655888950000|2022-06-22 09:09:10|26895.45|26895.45|26895.45|26895.45|26895.45|26895.45|26895.45|26895.45|0
1655888960000|2022-06-22 09:09:20|26891.92|26891.92|26891.92|26891.92|26891.92|26891.92|26891.92|26891.92|0
1655888990000|2022-06-22 09:09:50|26888.39|26888.39|26888.39|26888.39|26888.39|26888.39|26888.39|26888.39|0
1655889020000|2022-06-22 09:10:20|26887.77|26887.77|26870.13|26870.13|26887.77|26887.77|26870.13|26870.13|0
1655889030000|2022-06-22 09:10:30|26863.07|26863.07|26863.07|26863.07|26863.07|26863.07|26863.07|26863.07|0
1655889050000|2022-06-22 09:10:50|26870.13|26870.13|26870.13|26870.13|26870.13|26870.13|26870.13|26870.13|0
1655889070000|2022-06-22 09:11:10|26877.19|26877.19|26877.19|26877.19|26877.19|26877.19|26877.19|26877.19|0
1655889090000|2022-06-22 09:11:30|26877.49|26877.49|26877.49|26877.49|26877.49|26877.49|26877.49|26877.49|0
1655889100000|2022-06-22 09:11:40|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|26873.96|0
1655889110000|2022-06-22 09:11:50|26863.38|26863.38|26863.38|26863.38|26863.38|26863.38|26863.38|26863.38|0
1655889120000|2022-06-22 09:12:00|26862.96|26862.96|26862.96|26862.96|26862.96|26862.96|26862.96|26862.96|0
1655889130000|2022-06-22 09:12:10|26862.54|26862.54|26862.36|26862.36|26862.85|26862.85|26862.36|26862.36|0
1655889140000|2022-06-22 09:12:20|26858.83|26858.83|26865.89|26865.89|26865.89|26865.89|26858.83|26858.83|0
1655889150000|2022-06-22 09:12:30|26865.47|26865.47|26865.47|26865.47|26865.47|26865.47|26865.47|26865.47|0
1655889160000|2022-06-22 09:12:40|26864.98|26864.98|26864.98|26864.98|26864.98|26864.98|26864.98|26864.98|0
1655889180000|2022-06-22 09:13:00|26868.51|26868.51|26868.51|26868.51|26868.51|26868.51|26864.98|26864.98|0
1655889190000|2022-06-22 09:13:10|26864.98|26864.98|26864.56|26864.56|26864.98|26864.98|26864.56|26864.56|0
1655889200000|2022-06-22 09:13:20|26864.87|26864.87|26864.56|26864.56|26864.87|26864.87|26864.56|26864.56|0
1655889240000|2022-06-22 09:14:00|26857.5|26857.5|26857.5|26857.5|26857.5|26857.5|26857.5|26857.5|0
1655889250000|2022-06-22 09:14:10|26850.44|26850.44|26850.44|26850.44|26850.44|26850.44|26850.44|26850.44|0
1655889270000|2022-06-22 09:14:30|26850.02|26850.02|26850.02|26850.02|26850.02|26850.02|26850.02|26850.02|0
1655889300000|2022-06-22 09:15:00|26846.5|26846.5|26853.55|26853.55|26853.55|26853.55|26842.97|26842.97|0
1655889330000|2022-06-22 09:15:30|26853.97|26853.97|26861.34|26861.34|26861.34|26861.34|26853.97|26853.97|0
1655889340000|2022-06-22 09:15:40|26864.87|26864.87|26864.87|26864.87|26864.87|26864.87|26864.87|26864.87|0
1655889350000|2022-06-22 09:15:50|26865.48|26865.48|26865.48|26865.48|26865.48|26865.48|26865.48|26865.48|0
1655889360000|2022-06-22 09:16:00|26869.01|26869.01|26865.48|26865.48|26869.01|26869.01|26865.48|26865.48|0
1655889370000|2022-06-22 09:16:10|26869.01|26869.01|26869.01|26869.01|26869.01|26869.01|26869.01|26869.01|0
1655889400000|2022-06-22 09:16:40|26876.07|26876.07|26876.07|26876.07|26876.07|26876.07|26876.07|26876.07|0
1655889420000|2022-06-22 09:17:00|26876.48|26876.48|26880.01|26880.01|26880.01|26880.01|26872.96|26872.96|0
1655889440000|2022-06-22 09:17:20|26879.64|26879.64|26879.64|26879.64|26879.64|26879.64|26879.64|26879.64|0
1655889450000|2022-06-22 09:17:30|26880.48|26880.48|26880.48|26880.48|26880.48|26880.48|26880.48|26880.48|0
1655889460000|2022-06-22 09:17:40|26880.73|26880.73|26880.73|26880.73|26880.73|26880.73|26880.73|26880.73|0
1655889470000|2022-06-22 09:17:50|26891.31|26891.31|26891.31|26891.31|26891.31|26891.31|26891.31|26891.31|0
1655889480000|2022-06-22 09:18:00|26901.9|26901.9|26901.9|26901.9|26901.9|26901.9|26901.9|26901.9|0
1655889530000|2022-06-22 09:18:50|26912.49|26912.49|26944.25|26944.25|26944.25|26944.25|26912.49|26912.49|0
1655889550000|2022-06-22 09:19:10|26933.66|26933.66|26927.1|26927.1|26933.66|26933.66|26926.61|26926.61|0
1655889590000|2022-06-22 09:19:50|26934.15|26934.15|26934.15|26934.15|26934.15|26934.15|26934.15|26934.15|0
1655889600000|2022-06-22 09:20:00|26927.1|26927.1|26927.1|26927.1|26927.1|26927.1|26927.1|26927.1|0
1655889640000|2022-06-22 09:20:40|26923.57|26923.57|26920.04|26920.04|26923.57|26923.57|26920.04|26920.04|0
1655889700000|2022-06-22 09:21:40|26927.1|26927.1|26927.1|26927.1|26927.1|26927.1|26927.1|26927.1|0
1655889730000|2022-06-22 09:22:10|26937.68|26937.68|26937.68|26937.68|26937.68|26937.68|26937.68|26937.68|0
1655889780000|2022-06-22 09:23:00|26941.21|26941.21|26941.21|26941.21|26941.21|26941.21|26941.21|26941.21|0
1655889790000|2022-06-22 09:23:10|26944.74|26944.74|26944.74|26944.74|26944.74|26944.74|26944.74|26944.74|0
1655889800000|2022-06-22 09:23:20|26948.27|26948.27|26948.27|26948.27|26948.27|26948.27|26948.27|26948.27|0
1655889850000|2022-06-22 09:24:10|26944.74|26944.74|26937.68|26937.68|26944.74|26944.74|26937.68|26937.68|0
1655889860000|2022-06-22 09:24:20|26938.1|26938.1|26938.1|26938.1|26938.1|26938.1|26938.1|26938.1|0
1655889870000|2022-06-22 09:24:30|26941.63|26941.63|26941.63|26941.63|26941.63|26941.63|26941.63|26941.63|0
1655889890000|2022-06-22 09:24:50|26931.04|26931.04|26931.04|26931.04|26931.04|26931.04|26931.04|26931.04|0
1655889900000|2022-06-22 09:25:00|26927.51|26927.51|26927.51|26927.51|26927.51|26927.51|26927.51|26927.51|0
1655889910000|2022-06-22 09:25:10|26927.82|26927.82|26920.15|26920.15|26927.82|26927.82|26920.15|26920.15|0
1655889920000|2022-06-22 09:25:20|26919.73|26919.73|26919.31|26919.31|26919.73|26919.73|26919.31|26919.31|0
1655889930000|2022-06-22 09:25:30|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|0
1655889940000|2022-06-22 09:25:40|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|26918.48|0
1655889950000|2022-06-22 09:25:50|26918.9|26918.9|26918.48|26918.48|26918.9|26918.9|26918.48|26918.48|0
1655889960000|2022-06-22 09:26:00|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|26918.9|0
1655889970000|2022-06-22 09:26:10|26908.31|26908.31|26911.33|26911.33|26912.25|26912.25|26908.31|26908.31|0
1655889980000|2022-06-22 09:26:20|26911.64|26911.64|26911.64|26911.64|26911.64|26911.64|26911.64|26911.64|0
1655890020000|2022-06-22 09:27:00|26911.33|26911.33|26907.8|26907.8|26911.33|26911.33|26907.8|26907.8|0
1655890070000|2022-06-22 09:27:50|26911.33|26911.33|26911.33|26911.33|26911.33|26911.33|26911.33|26911.33|0
1655890090000|2022-06-22 09:28:10|26912.17|26912.17|26919.23|26919.23|26919.23|26919.23|26912.17|26912.17|0
1655890110000|2022-06-22 09:28:30|26922.76|26922.76|26922.76|26922.76|26922.76|26922.76|26922.76|26922.76|0
1655890130000|2022-06-22 09:28:50|26933.34|26933.34|26933.34|26933.34|26933.34|26933.34|26933.34|26933.34|0
1655890140000|2022-06-22 09:29:00|26936.87|26936.87|26936.87|26936.87|26936.87|26936.87|26936.87|26936.87|0
1655890150000|2022-06-22 09:29:10|26929.81|26929.81|26933.34|26933.34|26933.34|26933.34|26926.28|26926.28|0
1655890170000|2022-06-22 09:29:30|26940.4|26940.4|26943.93|26943.93|26943.93|26943.93|26940.4|26940.4|0
1655890180000|2022-06-22 09:29:40|26950.99|26950.99|26947.46|26947.46|26950.99|26950.99|26947.46|26947.46|0
1655890200000|2022-06-22 09:30:00|26940.4|26940.4|26936.87|26936.87|26940.4|26940.4|26936.87|26936.87|0
1655890220000|2022-06-22 09:30:20|26940.4|26940.4|26943.93|26943.93|26943.93|26943.93|26940.4|26940.4|0
1655890230000|2022-06-22 09:30:30|26943.44|26943.44|26943.44|26943.44|26943.44|26943.44|26943.44|26943.44|0
1655890240000|2022-06-22 09:30:40|26936.38|26936.38|26932.85|26932.85|26936.38|26936.38|26929.32|26929.32|0
1655890260000|2022-06-22 09:31:00|26939.91|26939.91|26939.91|26939.91|26939.91|26939.91|26939.91|26939.91|0
1655890300000|2022-06-22 09:31:40|26929.32|26929.32|26932.85|26932.85|26932.85|26932.85|26929.32|26929.32|0
1655890320000|2022-06-22 09:32:00|26932.43|26932.43|26932.02|26932.02|26932.43|26932.43|26932.02|26932.02|0
1655890330000|2022-06-22 09:32:10|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|26931.77|0
1655890340000|2022-06-22 09:32:20|26930.85|26930.85|26930.85|26930.85|26930.85|26930.85|26930.85|26930.85|0
1655890400000|2022-06-22 09:33:20|26931.16|26931.16|26931.16|26931.16|26931.16|26931.16|26927.63|26927.63|0
1655890420000|2022-06-22 09:33:40|26938.21|26938.21|26941.74|26941.74|26941.74|26941.74|26938.21|26938.21|0
1655890430000|2022-06-22 09:33:50|26934.69|26934.69|26931.16|26931.16|26934.69|26934.69|26931.16|26931.16|0
1655890470000|2022-06-22 09:34:30|26934.69|26934.69|26938.21|26938.21|26938.21|26938.21|26934.69|26934.69|0
1655890530000|2022-06-22 09:35:30|26934.69|26934.69|26934.07|26934.07|26934.69|26934.69|26934.07|26934.07|0
1655890550000|2022-06-22 09:35:50|26937.6|26937.6|26937.6|26937.6|26937.6|26937.6|26937.6|26937.6|0
1655890560000|2022-06-22 09:36:00|26941.13|26941.13|26944.66|26944.66|26944.66|26944.66|26941.13|26941.13|0
1655890580000|2022-06-22 09:36:20|26951.72|26951.72|26951.72|26951.72|26951.72|26951.72|26951.72|26951.72|0
1655890590000|2022-06-22 09:36:30|26948.19|26948.19|26944.66|26944.66|26948.19|26948.19|26944.66|26944.66|0
1655890620000|2022-06-22 09:37:00|26948.5|26948.5|26959.39|26959.39|26959.39|26959.39|26948.5|26948.5|0
1655890660000|2022-06-22 09:37:40|26962.92|26962.92|26962.92|26962.92|26962.92|26962.92|26962.92|26962.92|0
1655890720000|2022-06-22 09:38:40|26955.86|26955.86|26955.86|26955.86|26955.86|26955.86|26955.86|26955.86|0
1655890730000|2022-06-22 09:38:50|26955.55|26955.55|26954.72|26954.72|26955.55|26955.55|26954.72|26954.72|0
1655890740000|2022-06-22 09:39:00|26944.13|26944.13|26940.48|26940.48|26944.13|26944.13|26940.48|26940.48|0
1655890750000|2022-06-22 09:39:10|26936.95|26936.95|26936.95|26936.95|26936.95|26936.95|26936.95|26936.95|0
1655890770000|2022-06-22 09:39:30|26937.07|26937.07|26937.07|26937.07|26937.07|26937.07|26933.54|26933.54|0
1655890780000|2022-06-22 09:39:40|26935.85|26935.85|26935.85|26935.85|26935.85|26935.85|26935.85|26935.85|0
1655890800000|2022-06-22 09:40:00|26928.79|26928.79|26926.03|26926.03|26928.79|26928.79|26921.73|26921.73|0
1655890810000|2022-06-22 09:40:10|26925.72|26925.72|26924.55|26924.55|26925.72|26925.72|26924.55|26924.55|0
1655890840000|2022-06-22 09:40:40|26920.72|26920.72|26924.25|26924.25|26924.25|26924.25|26920.72|26920.72|0
1655890850000|2022-06-22 09:40:50|26920.72|26920.72|26924.25|26924.25|26924.25|26924.25|26920.72|26920.72|0
1655890860000|2022-06-22 09:41:00|26920.72|26920.72|26896.32|26896.32|26920.72|26920.72|26896.01|26896.01|0
1655890880000|2022-06-22 09:41:20|26896.01|26896.01|26897.85|26897.85|26897.85|26897.85|26896.01|26896.01|0
1655890890000|2022-06-22 09:41:30|26894.32|26894.32|26894.02|26894.02|26894.32|26894.32|26894.02|26894.02|0
1655890900000|2022-06-22 09:41:40|26892.48|26892.48|26892.48|26892.48|26892.48|26892.48|26892.48|26892.48|0
1655890910000|2022-06-22 09:41:50|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|26892.79|0
1655890930000|2022-06-22 09:42:10|26893.1|26893.1|26892.79|26892.79|26893.1|26893.1|26892.48|26892.48|0
1655890940000|2022-06-22 09:42:20|26893.1|26893.1|26893.1|26893.1|26893.1|26893.1|26893.1|26893.1|0
1655890970000|2022-06-22 09:42:50|26868.39|26868.39|26868.39|26868.39|26868.39|26868.39|26868.39|26868.39|0
1655891000000|2022-06-22 09:43:20|26857.8|26857.8|26857.8|26857.8|26857.8|26857.8|26857.8|26857.8|0
1655891030000|2022-06-22 09:43:50|26843.69|26843.69|26843.69|26843.69|26843.69|26843.69|26843.69|26843.69|0
1655891040000|2022-06-22 09:44:00|26844.3|26844.3|26844.3|26844.3|26844.3|26844.3|26844.3|26844.3|0
1655891060000|2022-06-22 09:44:20|26843.88|26843.88|26843.47|26843.47|26843.88|26843.88|26843.47|26843.47|0
1655891070000|2022-06-22 09:44:30|26839.94|26839.94|26840.24|26840.24|26840.24|26840.24|26839.94|26839.94|0
1655891080000|2022-06-22 09:44:40|26843.77|26843.77|26844.02|26844.02|26844.02|26844.02|26843.77|26843.77|0
1655891110000|2022-06-22 09:45:10|26858.14|26858.14|26858.14|26858.14|26858.14|26858.14|26858.14|26858.14|0
1655891120000|2022-06-22 09:45:20|26861.66|26861.66|26861.66|26861.66|26861.66|26861.66|26861.66|26861.66|0
1655891130000|2022-06-22 09:45:30|26865.19|26865.19|26868.72|26868.72|26868.72|26868.72|26865.19|26865.19|0
1655891140000|2022-06-22 09:45:40|26875.78|26875.78|26865.19|26865.19|26875.78|26875.78|26865.19|26865.19|0
1655891170000|2022-06-22 09:46:10|26861.66|26861.66|26861.66|26861.66|26861.66|26861.66|26861.66|26861.66|0
1655891180000|2022-06-22 09:46:20|26861.97|26861.97|26858.75|26858.75|26862.28|26862.28|26858.75|26858.75|0
1655891190000|2022-06-22 09:46:30|26855.22|26855.22|26855.22|26855.22|26855.22|26855.22|26855.22|26855.22|0
1655891220000|2022-06-22 09:47:00|26851.69|26851.69|26851.69|26851.69|26851.69|26851.69|26851.69|26851.69|0
1655891260000|2022-06-22 09:47:40|26851.08|26851.08|26826.37|26826.37|26851.08|26851.08|26826.37|26826.37|0
1655891280000|2022-06-22 09:48:00|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|0
1655891320000|2022-06-22 09:48:40|26815.48|26815.48|26815.48|26815.48|26815.48|26815.48|26815.48|26815.48|0
1655891330000|2022-06-22 09:48:50|26822.54|26822.54|26826.07|26826.07|26826.07|26826.07|26822.54|26822.54|0
1655891340000|2022-06-22 09:49:00|26829.6|26829.6|26829.29|26829.29|26829.6|26829.6|26829.29|26829.29|0
1655891350000|2022-06-22 09:49:10|26832.82|26832.82|26829.29|26829.29|26832.82|26832.82|26829.29|26829.29|0
1655891360000|2022-06-22 09:49:20|26829.6|26829.6|26829.29|26829.29|26829.6|26829.6|26829.29|26829.29|0
1655891390000|2022-06-22 09:49:50|26829.6|26829.6|26829.6|26829.6|26829.6|26829.6|26829.6|26829.6|0
1655891400000|2022-06-22 09:50:00|26829.18|26829.18|26839.77|26839.77|26839.77|26839.77|26829.18|26829.18|0
1655891410000|2022-06-22 09:50:10|26840.01|26840.01|26840.2|26840.2|26840.2|26840.2|26839.89|26839.89|0
1655891420000|2022-06-22 09:50:20|26840.56|26840.56|26840.75|26840.75|26840.75|26840.75|26840.44|26840.44|0
1655891430000|2022-06-22 09:50:30|26844.28|26844.28|26844.89|26844.89|26844.89|26844.89|26844.28|26844.28|0
1655891440000|2022-06-22 09:50:40|26855.48|26855.48|26855.48|26855.48|26855.48|26855.48|26855.48|26855.48|0
1655891450000|2022-06-22 09:50:50|26855.17|26855.17|26855.17|26855.17|26855.17|26855.17|26855.17|26855.17|0
1655891470000|2022-06-22 09:51:10|26854.86|26854.86|26854.86|26854.86|26854.86|26854.86|26854.86|26854.86|0
1655891500000|2022-06-22 09:51:40|26855.17|26855.17|26854.86|26854.86|26855.17|26855.17|26854.86|26854.86|0
1655891510000|2022-06-22 09:51:50|26844.28|26844.28|26844.28|26844.28|26844.28|26844.28|26844.28|26844.28|0
1655891520000|2022-06-22 09:52:00|26844.89|26844.89|26844.89|26844.89|26844.89|26844.89|26844.89|26844.89|0
1655891530000|2022-06-22 09:52:10|26841.36|26841.36|26841.36|26841.36|26841.36|26841.36|26841.36|26841.36|0
1655891560000|2022-06-22 09:52:40|26841.98|26841.98|26834.92|26834.92|26841.98|26841.98|26834.92|26834.92|0
1655891610000|2022-06-22 09:53:30|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|0
1655891630000|2022-06-22 09:53:50|26827.25|26827.25|26826.94|26826.94|26827.25|26827.25|26826.94|26826.94|0
1655891640000|2022-06-22 09:54:00|26830.47|26830.47|26830.47|26830.47|26830.47|26830.47|26830.47|26830.47|0
1655891660000|2022-06-22 09:54:20|26834|26834|26841.05|26841.05|26841.05|26841.05|26834|26834|0
1655891690000|2022-06-22 09:54:50|26841.67|26841.67|26841.67|26841.67|26841.67|26841.67|26841.67|26841.67|0
1655891750000|2022-06-22 09:55:50|26838.14|26838.14|26831.08|26831.08|26838.14|26838.14|26831.08|26831.08|0
1655891760000|2022-06-22 09:56:00|26827.55|26827.55|26827.55|26827.55|26827.55|26827.55|26827.55|26827.55|0
1655891820000|2022-06-22 09:57:00|26820.49|26820.49|26820.49|26820.49|26820.49|26820.49|26820.49|26820.49|0
1655891850000|2022-06-22 09:57:30|26809.91|26809.91|26799.32|26799.32|26809.91|26809.91|26799.32|26799.32|0
1655891870000|2022-06-22 09:57:50|26792.26|26792.26|26792.26|26792.26|26792.26|26792.26|26792.26|26792.26|0
1655891890000|2022-06-22 09:58:10|26795.79|26795.79|26792.26|26792.26|26795.79|26795.79|26792.26|26792.26|0
1655891900000|2022-06-22 09:58:20|26795.79|26795.79|26795.79|26795.79|26795.79|26795.79|26795.79|26795.79|0
1655891910000|2022-06-22 09:58:30|26792.26|26792.26|26792.26|26792.26|26792.26|26792.26|26792.26|26792.26|0
1655891920000|2022-06-22 09:58:40|26788.73|26788.73|26785.2|26785.2|26788.73|26788.73|26785.2|26785.2|0
1655891930000|2022-06-22 09:58:50|26785.94|26785.94|26785.94|26785.94|26785.94|26785.94|26785.94|26785.94|0
1655891940000|2022-06-22 09:59:00|26789.47|26789.47|26789.47|26789.47|26789.47|26789.47|26789.47|26789.47|0
1655891950000|2022-06-22 09:59:10|26785.94|26785.94|26785.94|26785.94|26785.94|26785.94|26785.94|26785.94|0
1655891980000|2022-06-22 09:59:40|26775.35|26775.35|26778.88|26778.88|26778.88|26778.88|26775.35|26775.35|0
1655891990000|2022-06-22 09:59:50|26775.35|26775.35|26775.11|26775.11|26775.35|26775.35|26775.11|26775.11|0
1655892010000|2022-06-22 10:00:10|26771.58|26771.58|26770.35|26770.35|26771.58|26771.58|26770.35|26770.35|0
1655892020000|2022-06-22 10:00:20|26769.93|26769.93|26769.93|26769.93|26769.93|26769.93|26769.93|26769.93|0
1655892030000|2022-06-22 10:00:30|26766.4|26766.4|26759.34|26759.34|26766.4|26766.4|26759.34|26759.34|0
1655892050000|2022-06-22 10:00:50|26752.29|26752.29|26748.34|26748.34|26752.29|26752.29|26748.34|26748.34|0
1655892060000|2022-06-22 10:01:00|26755.4|26755.4|26758.62|26758.62|26758.93|26758.93|26755.4|26755.4|0
1655892070000|2022-06-22 10:01:10|26765.68|26765.68|26762.15|26762.15|26765.68|26765.68|26762.15|26762.15|0
1655892080000|2022-06-22 10:01:20|26765.68|26765.68|26765.68|26765.68|26765.68|26765.68|26765.68|26765.68|0
1655892100000|2022-06-22 10:01:40|26762.15|26762.15|26758.62|26758.62|26762.15|26762.15|26758.62|26758.62|0
1655892110000|2022-06-22 10:01:50|26755.09|26755.09|26758.62|26758.62|26758.62|26758.62|26755.09|26755.09|0
1655892120000|2022-06-22 10:02:00|26759.04|26759.04|26759.04|26759.04|26759.04|26759.04|26759.04|26759.04|0
1655892140000|2022-06-22 10:02:20|26762.57|26762.57|26762.87|26762.87|26762.87|26762.87|26762.57|26762.57|0
1655892170000|2022-06-22 10:02:50|26762.57|26762.57|26762.26|26762.26|26762.57|26762.57|26762.26|26762.26|0
1655892200000|2022-06-22 10:03:20|26761.34|26761.34|26761.34|26761.34|26761.34|26761.34|26761.34|26761.34|0
1655892220000|2022-06-22 10:03:40|26764.87|26764.87|26775.58|26775.58|26779.11|26779.11|26764.87|26764.87|0
1655892250000|2022-06-22 10:04:10|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|26775.27|0
1655892260000|2022-06-22 10:04:20|26778.8|26778.8|26778.8|26778.8|26778.8|26778.8|26778.8|26778.8|0
1655892270000|2022-06-22 10:04:30|26782.33|26782.33|26789.39|26789.39|26789.39|26789.39|26782.33|26782.33|0
1655892290000|2022-06-22 10:04:50|26782.33|26782.33|26782.33|26782.33|26782.33|26782.33|26782.33|26782.33|0
1655892300000|2022-06-22 10:05:00|26785.86|26785.86|26787.85|26787.85|26789.39|26789.39|26785.86|26785.86|0
1655892310000|2022-06-22 10:05:10|26784.33|26784.33|26784.33|26784.33|26784.33|26784.33|26784.33|26784.33|0
1655892320000|2022-06-22 10:05:20|26798.87|26798.87|26797.95|26797.95|26798.87|26798.87|26797.95|26797.95|0
1655892330000|2022-06-22 10:05:30|26797.34|26797.34|26797.34|26797.34|26797.34|26797.34|26797.34|26797.34|0
1655892360000|2022-06-22 10:06:00|26796.72|26796.72|26796.72|26796.72|26796.72|26796.72|26796.72|26796.72|0
1655892370000|2022-06-22 10:06:10|26796.6|26796.6|26792.15|26792.15|26796.6|26796.6|26792.15|26792.15|0
1655892400000|2022-06-22 10:06:40|26791.78|26791.78|26791.78|26791.78|26791.78|26791.78|26791.78|26791.78|0
1655892420000|2022-06-22 10:07:00|26791.17|26791.17|26790.56|26790.56|26791.17|26791.17|26790.56|26790.56|0
1655892430000|2022-06-22 10:07:10|26779.97|26779.97|26768.96|26768.96|26779.97|26779.97|26768.96|26768.96|0
1655892440000|2022-06-22 10:07:20|26768.35|26768.35|26768.35|26768.35|26768.35|26768.35|26768.35|26768.35|0
1655892460000|2022-06-22 10:07:40|26768.04|26768.04|26768.04|26768.04|26768.04|26768.04|26768.04|26768.04|0
1655892480000|2022-06-22 10:08:00|26771.57|26771.57|26768.35|26768.35|26771.57|26771.57|26768.04|26768.04|0
1655892490000|2022-06-22 10:08:10|26768.66|26768.66|26768.66|26768.66|26768.66|26768.66|26768.66|26768.66|0
1655892500000|2022-06-22 10:08:20|26765.13|26765.13|26768.66|26768.66|26768.66|26768.66|26765.13|26765.13|0
1655892520000|2022-06-22 10:08:40|26761.6|26761.6|26750.59|26750.59|26761.6|26761.6|26750.59|26750.59|0
1655892540000|2022-06-22 10:09:00|26749.98|26749.98|26749.85|26749.85|26749.98|26749.98|26749.85|26749.85|0
1655892550000|2022-06-22 10:09:10|26748.32|26748.32|26751.85|26751.85|26751.85|26751.85|26744.79|26744.79|0
1655892580000|2022-06-22 10:09:40|26758.91|26758.91|26766.58|26766.58|26766.58|26766.58|26758.91|26758.91|0
1655892590000|2022-06-22 10:09:50|26766.89|26766.89|26766.89|26766.89|26766.89|26766.89|26766.89|26766.89|0
1655892630000|2022-06-22 10:10:30|26770.42|26770.42|26771.03|26771.03|26771.03|26771.03|26770.42|26770.42|0
1655892640000|2022-06-22 10:10:40|26770.42|26770.42|26770.42|26770.42|26770.42|26770.42|26770.42|26770.42|0
1655892670000|2022-06-22 10:11:10|26770.72|26770.72|26770.72|26770.72|26770.72|26770.72|26770.72|26770.72|0
1655892690000|2022-06-22 10:11:30|26777.78|26777.78|26781.31|26781.31|26784.84|26784.84|26777.78|26777.78|0
1655892700000|2022-06-22 10:11:40|26774.25|26774.25|26774.67|26774.67|26774.67|26774.67|26774.25|26774.25|0
1655892710000|2022-06-22 10:11:50|26771.14|26771.14|26750.93|26750.93|26771.14|26771.14|26750.93|26750.93|0
1655892720000|2022-06-22 10:12:00|26747.4|26747.4|26743.45|26743.45|26747.4|26747.4|26743.45|26743.45|0
1655892730000|2022-06-22 10:12:10|26739.92|26739.92|26736.39|26736.39|26739.92|26739.92|26736.39|26736.39|0
1655892740000|2022-06-22 10:12:20|26743.45|26743.45|26739.92|26739.92|26743.45|26743.45|26739.92|26739.92|0
1655892750000|2022-06-22 10:12:30|26736.39|26736.39|26717.83|26717.83|26736.39|26736.39|26717.83|26717.83|0
1655892760000|2022-06-22 10:12:40|26717.7|26717.7|26724.76|26724.76|26724.76|26724.76|26717.7|26717.7|0
1655892770000|2022-06-22 10:12:50|26728.29|26728.29|26728.29|26728.29|26728.29|26728.29|26728.29|26728.29|0
1655892780000|2022-06-22 10:13:00|26728.91|26728.91|26732.44|26732.44|26732.44|26732.44|26728.91|26728.91|0
1655892840000|2022-06-22 10:14:00|26735.96|26735.96|26735.96|26735.96|26735.96|26735.96|26735.96|26735.96|0
1655892850000|2022-06-22 10:14:10|26732.44|26732.44|26732.44|26732.44|26732.44|26732.44|26732.44|26732.44|0
1655892860000|2022-06-22 10:14:20|26735.96|26735.96|26735.96|26735.96|26735.96|26735.96|26735.96|26735.96|0
1655892870000|2022-06-22 10:14:30|26739.49|26739.49|26739.49|26739.49|26739.49|26739.49|26739.49|26739.49|0
1655892890000|2022-06-22 10:14:50|26735.96|26735.96|26728.91|26728.91|26735.96|26735.96|26728.91|26728.91|0
1655892900000|2022-06-22 10:15:00|26725.38|26725.38|26721.85|26721.85|26725.38|26725.38|26721.85|26721.85|0
1655892920000|2022-06-22 10:15:20|26725.38|26725.38|26725.38|26725.38|26725.38|26725.38|26725.38|26725.38|0
1655892930000|2022-06-22 10:15:30|26721.85|26721.85|26721.85|26721.85|26721.85|26721.85|26721.85|26721.85|0
1655892960000|2022-06-22 10:16:00|26723.52|26723.52|26727.46|26727.46|26727.46|26727.46|26723.52|26723.52|0
1655892970000|2022-06-22 10:16:10|26723.94|26723.94|26712.93|26712.93|26723.94|26723.94|26712.93|26712.93|0
1655892980000|2022-06-22 10:16:20|26716.46|26716.46|26716.46|26716.46|26716.46|26716.46|26716.46|26716.46|0
1655892990000|2022-06-22 10:16:30|26723.52|26723.52|26723.52|26723.52|26723.52|26723.52|26723.52|26723.52|0
1655893020000|2022-06-22 10:17:00|26723.82|26723.82|26725.19|26725.19|26725.19|26725.19|26723.52|26723.52|0
1655893040000|2022-06-22 10:17:20|26735.78|26735.78|26742.83|26742.83|26742.83|26742.83|26735.78|26735.78|0
1655893050000|2022-06-22 10:17:30|26739.3|26739.3|26739.3|26739.3|26739.3|26739.3|26739.3|26739.3|0
1655893060000|2022-06-22 10:17:40|26739.67|26739.67|26736.14|26736.14|26739.67|26739.67|26732.62|26732.62|0
1655893080000|2022-06-22 10:18:00|26743.2|26743.2|26739.37|26739.37|26743.2|26743.2|26739.37|26739.37|0
1655893090000|2022-06-22 10:18:10|26739.24|26739.24|26739.24|26739.24|26739.24|26739.24|26739.24|26739.24|0
1655893120000|2022-06-22 10:18:40|26739|26739|26739|26739|26739|26739|26739|26739|0
1655893140000|2022-06-22 10:19:00|26739.3|26739.3|26739.3|26739.3|26739.3|26739.3|26739.3|26739.3|0
1655893190000|2022-06-22 10:19:50|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|0
1655893210000|2022-06-22 10:20:10|26740.86|26740.86|26741.78|26741.78|26741.78|26741.78|26740.86|26740.86|0
1655893230000|2022-06-22 10:20:30|26745.31|26745.31|26745.31|26745.31|26745.31|26745.31|26745.31|26745.31|0
1655893240000|2022-06-22 10:20:40|26741.78|26741.78|26734.73|26734.73|26741.78|26741.78|26734.73|26734.73|0
1655893250000|2022-06-22 10:20:50|26738.26|26738.26|26738.26|26738.26|26738.26|26738.26|26738.26|26738.26|0
1655893260000|2022-06-22 10:21:00|26734.73|26734.73|26735.03|26735.03|26735.03|26735.03|26734.73|26734.73|0
1655893270000|2022-06-22 10:21:10|26735.45|26735.45|26735.87|26735.87|26735.87|26735.87|26731.92|26731.92|0
1655893280000|2022-06-22 10:21:20|26742.93|26742.93|26742.37|26742.37|26742.93|26742.93|26742.37|26742.37|0
1655893290000|2022-06-22 10:21:30|26745.9|26745.9|26747.66|26747.66|26751.19|26751.19|26745.9|26745.9|0
1655893310000|2022-06-22 10:21:50|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|26751.19|0
1655893320000|2022-06-22 10:22:00|26740.6|26740.6|26737.07|26737.07|26740.6|26740.6|26737.07|26737.07|0
1655893330000|2022-06-22 10:22:10|26733.54|26733.54|26733.54|26733.54|26733.54|26733.54|26733.54|26733.54|0
1655893340000|2022-06-22 10:22:20|26732.71|26732.71|26732.71|26732.71|26732.71|26732.71|26732.71|26732.71|0
1655893350000|2022-06-22 10:22:30|26733.2|26733.2|26733.2|26733.2|26733.2|26733.2|26733.2|26733.2|0
1655893360000|2022-06-22 10:22:40|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|26726.14|0
1655893370000|2022-06-22 10:22:50|26733.2|26733.2|26736.73|26736.73|26736.73|26736.73|26733.2|26733.2|0
1655893410000|2022-06-22 10:23:30|26736.85|26736.85|26739.64|26739.64|26739.64|26739.64|26736.85|26736.85|0
1655893420000|2022-06-22 10:23:40|26736.11|26736.11|26736.11|26736.11|26736.11|26736.11|26736.11|26736.11|0
1655893440000|2022-06-22 10:24:00|26739.64|26739.64|26750.23|26750.23|26750.23|26750.23|26739.64|26739.64|0
1655893460000|2022-06-22 10:24:20|26757.29|26757.29|26757.29|26757.29|26757.29|26757.29|26757.29|26757.29|0
1655893470000|2022-06-22 10:24:30|26760.82|26760.82|26750.48|26750.48|26760.82|26760.82|26750.23|26750.23|0
1655893490000|2022-06-22 10:24:50|26754.01|26754.01|26754.01|26754.01|26754.01|26754.01|26754.01|26754.01|0
1655893520000|2022-06-22 10:25:20|26754.13|26754.13|26732.95|26732.95|26757.66|26757.66|26732.95|26732.95|0
1655893530000|2022-06-22 10:25:30|26740.01|26740.01|26737.1|26737.1|26740.01|26740.01|26736.48|26736.48|0
1655893540000|2022-06-22 10:25:40|26733.57|26733.57|26730.04|26730.04|26733.57|26733.57|26730.04|26730.04|0
1655893560000|2022-06-22 10:26:00|26733.57|26733.57|26733.57|26733.57|26733.57|26733.57|26733.57|26733.57|0
1655893570000|2022-06-22 10:26:10|26733.26|26733.26|26733.26|26733.26|26733.26|26733.26|26733.26|26733.26|0
1655893580000|2022-06-22 10:26:20|26719.14|26719.14|26715.62|26715.62|26719.14|26719.14|26715.62|26715.62|0
1655893630000|2022-06-22 10:27:10|26715|26715|26714.39|26714.39|26715|26715|26714.39|26714.39|0
1655893640000|2022-06-22 10:27:20|26713.97|26713.97|26699.85|26699.85|26713.97|26713.97|26699.85|26699.85|0
1655893650000|2022-06-22 10:27:30|26703.38|26703.38|26710.44|26710.44|26710.44|26710.44|26703.38|26703.38|0
1655893670000|2022-06-22 10:27:50|26721.03|26721.03|26721.03|26721.03|26721.03|26721.03|26721.03|26721.03|0
1655893680000|2022-06-22 10:28:00|26731.62|26731.62|26731.62|26731.62|26731.62|26731.62|26731.62|26731.62|0
1655893690000|2022-06-22 10:28:10|26730.78|26730.78|26730.17|26730.17|26730.78|26730.78|26730.17|26730.17|0
1655893740000|2022-06-22 10:29:00|26730.47|26730.47|26730.47|26730.47|26730.47|26730.47|26730.47|26730.47|0
1655893750000|2022-06-22 10:29:10|26734|26734|26737.53|26737.53|26737.53|26737.53|26734|26734|0
1655893760000|2022-06-22 10:29:20|26744.59|26744.59|26737.12|26737.12|26744.59|26744.59|26737.12|26737.12|0
1655893780000|2022-06-22 10:29:40|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|26736.5|0
1655893790000|2022-06-22 10:29:50|26740.03|26740.03|26759.19|26759.19|26759.19|26759.19|26740.03|26740.03|0
1655893800000|2022-06-22 10:30:00|26766.25|26766.25|26766.25|26766.25|26769.78|26769.78|26766.25|26766.25|0
1655893810000|2022-06-22 10:30:10|26766|26766|26766|26766|26766|26766|26766|26766|0
1655893830000|2022-06-22 10:30:30|26758.94|26758.94|26758.94|26758.94|26758.94|26758.94|26758.94|26758.94|0
1655893840000|2022-06-22 10:30:40|26755.41|26755.41|26755.41|26755.41|26755.41|26755.41|26755.41|26755.41|0
1655893850000|2022-06-22 10:30:50|26758.94|26758.94|26758.94|26758.94|26758.94|26758.94|26758.94|26758.94|0
1655893860000|2022-06-22 10:31:00|26766|26766|26769.53|26769.53|26769.53|26769.53|26766|26766|0
1655893890000|2022-06-22 10:31:30|26776.59|26776.59|26776.59|26776.59|26776.59|26776.59|26776.59|26776.59|0
1655893910000|2022-06-22 10:31:50|26783.65|26783.65|26783.65|26783.65|26783.65|26783.65|26783.65|26783.65|0
1655893920000|2022-06-22 10:32:00|26776.59|26776.59|26776.59|26776.59|26776.59|26776.59|26776.59|26776.59|0
1655893930000|2022-06-22 10:32:10|26777.2|26777.2|26773.67|26773.67|26777.2|26777.2|26773.67|26773.67|0
1655893940000|2022-06-22 10:32:20|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|26774.29|0
1655893980000|2022-06-22 10:33:00|26767.23|26767.23|26767.23|26767.23|26767.23|26767.23|26767.23|26767.23|0
1655893990000|2022-06-22 10:33:10|26767.64|26767.64|26767.64|26767.64|26767.64|26767.64|26767.64|26767.64|0
1655894000000|2022-06-22 10:33:20|26767.03|26767.03|26767.03|26767.03|26767.03|26767.03|26767.03|26767.03|0
1655894040000|2022-06-22 10:34:00|26770.56|26770.56|26770.56|26770.56|26770.56|26770.56|26770.56|26770.56|0
1655894090000|2022-06-22 10:34:50|26781.15|26781.15|26781.15|26781.15|26781.15|26781.15|26781.15|26781.15|0
1655894110000|2022-06-22 10:35:10|26788.21|26788.21|26788.21|26788.21|26788.21|26788.21|26788.21|26788.21|0
1655894120000|2022-06-22 10:35:20|26795.26|26795.26|26795.26|26795.26|26795.26|26795.26|26795.26|26795.26|0
1655894140000|2022-06-22 10:35:40|26802.32|26802.32|26809.38|26809.38|26809.38|26809.38|26802.32|26802.32|0
1655894160000|2022-06-22 10:36:00|26812.91|26812.91|26812.91|26812.91|26812.91|26812.91|26812.91|26812.91|0
1655894170000|2022-06-22 10:36:10|26813.52|26813.52|26813.52|26813.52|26813.52|26813.52|26813.52|26813.52|0
1655894200000|2022-06-22 10:36:40|26806.47|26806.47|26813.52|26813.52|26813.52|26813.52|26806.47|26806.47|0
1655894210000|2022-06-22 10:36:50|26817.05|26817.05|26817.97|26817.97|26817.97|26817.97|26817.05|26817.05|0
1655894260000|2022-06-22 10:37:40|26817.56|26817.56|26817.56|26817.56|26817.56|26817.56|26817.56|26817.56|0
1655894270000|2022-06-22 10:37:50|26814.03|26814.03|26814.03|26814.03|26814.03|26814.03|26814.03|26814.03|0
1655894290000|2022-06-22 10:38:10|26806.97|26806.97|26806.97|26806.97|26806.97|26806.97|26806.97|26806.97|0
1655894330000|2022-06-22 10:38:50|26807.58|26807.58|26807.58|26807.58|26807.58|26807.58|26807.58|26807.58|0
1655894340000|2022-06-22 10:39:00|26814.64|26814.64|26811.11|26811.11|26814.64|26814.64|26811.11|26811.11|0
1655894360000|2022-06-22 10:39:20|26821.7|26821.7|26821.7|26821.7|26821.7|26821.7|26821.7|26821.7|0
1655894370000|2022-06-22 10:39:30|26821.09|26821.09|26821.09|26821.09|26821.09|26821.09|26821.09|26821.09|0
1655894380000|2022-06-22 10:39:40|26824.61|26824.61|26832.51|26832.51|26832.51|26832.51|26824.61|26824.61|0
1655894440000|2022-06-22 10:40:40|26832.82|26832.82|26832.51|26832.51|26832.82|26832.82|26832.51|26832.51|0
1655894450000|2022-06-22 10:40:50|26828.98|26828.98|26828.98|26828.98|26828.98|26828.98|26828.98|26828.98|0
1655894460000|2022-06-22 10:41:00|26825.45|26825.45|26810.92|26810.92|26825.45|26825.45|26810.92|26810.92|0
1655894480000|2022-06-22 10:41:20|26807.39|26807.39|26802.94|26802.94|26807.39|26807.39|26802.94|26802.94|0
1655894490000|2022-06-22 10:41:30|26795.88|26795.88|26788.82|26788.82|26795.88|26795.88|26788.82|26788.82|0
1655894510000|2022-06-22 10:41:50|26788.21|26788.21|26788.21|26788.21|26788.21|26788.21|26788.21|26788.21|0
1655894530000|2022-06-22 10:42:10|26781.15|26781.15|26781.15|26781.15|26781.15|26781.15|26781.15|26781.15|0
1655894540000|2022-06-22 10:42:20|26780.53|26780.53|26773.48|26773.48|26780.53|26780.53|26773.48|26773.48|0
1655894550000|2022-06-22 10:42:30|26777.01|26777.01|26775.07|26775.07|26777.01|26777.01|26773.48|26773.48|0
1655894560000|2022-06-22 10:42:40|26775.38|26775.38|26771.54|26771.54|26775.38|26775.38|26771.54|26771.54|0
1655894580000|2022-06-22 10:43:00|26772.16|26772.16|26765.1|26765.1|26772.16|26772.16|26765.1|26765.1|0
1655894600000|2022-06-22 10:43:20|26754.51|26754.51|26747.45|26747.45|26754.51|26754.51|26747.45|26747.45|0
1655894610000|2022-06-22 10:43:30|26758.04|26758.04|26758.04|26758.04|26758.04|26758.04|26758.04|26758.04|0
1655894620000|2022-06-22 10:43:40|26754.51|26754.51|26754.39|26754.39|26754.51|26754.51|26754.39|26754.39|0
1655894630000|2022-06-22 10:43:50|26757.92|26757.92|26757.92|26757.92|26757.92|26757.92|26757.92|26757.92|0
1655894640000|2022-06-22 10:44:00|26758.22|26758.22|26758.22|26758.22|26758.22|26758.22|26754.69|26754.69|0
1655894670000|2022-06-22 10:44:30|26754.69|26754.69|26754.69|26754.69|26754.69|26754.69|26754.69|26754.69|0
1655894690000|2022-06-22 10:44:50|26761.75|26761.75|26761.75|26761.75|26761.75|26761.75|26761.75|26761.75|0
1655894700000|2022-06-22 10:45:00|26768.81|26768.81|26768.81|26768.81|26768.81|26768.81|26768.81|26768.81|0
1655894710000|2022-06-22 10:45:10|26772.34|26772.34|26772.34|26772.34|26772.34|26772.34|26772.34|26772.34|0
1655894730000|2022-06-22 10:45:30|26773.87|26773.87|26773.87|26773.87|26773.87|26773.87|26773.87|26773.87|0
1655894780000|2022-06-22 10:46:20|26766.82|26766.82|26766.82|26766.82|26766.82|26766.82|26766.82|26766.82|0
1655894790000|2022-06-22 10:46:30|26756.23|26756.23|26756.23|26756.23|26756.23|26756.23|26756.23|26756.23|0
1655894840000|2022-06-22 10:47:20|26763.29|26763.29|26770.34|26770.34|26770.34|26770.34|26763.29|26763.29|0
1655894850000|2022-06-22 10:47:30|26763.29|26763.29|26763.41|26763.41|26763.41|26763.41|26763.29|26763.29|0
1655894890000|2022-06-22 10:48:10|26781.05|26781.05|26781.05|26781.05|26781.05|26781.05|26781.05|26781.05|0
1655894920000|2022-06-22 10:48:40|26774|26774|26774|26774|26774|26774|26774|26774|0
1655894930000|2022-06-22 10:48:50|26781.05|26781.05|26781.05|26781.05|26781.05|26781.05|26781.05|26781.05|0
1655894940000|2022-06-22 10:49:00|26777.53|26777.53|26777.53|26777.53|26777.53|26777.53|26777.53|26777.53|0
1655895000000|2022-06-22 10:50:00|26777.11|26777.11|26770.05|26770.05|26777.11|26777.11|26770.05|26770.05|0
1655895020000|2022-06-22 10:50:20|26771.28|26771.28|26774.81|26774.81|26774.81|26774.81|26771.28|26771.28|0
1655895040000|2022-06-22 10:50:40|26774.19|26774.19|26774.19|26774.19|26774.19|26774.19|26774.19|26774.19|0
1655895050000|2022-06-22 10:50:50|26767.13|26767.13|26767.13|26767.13|26767.13|26767.13|26767.13|26767.13|0
1655895080000|2022-06-22 10:51:20|26763.61|26763.61|26763.61|26763.61|26763.61|26763.61|26763.61|26763.61|0
1655895120000|2022-06-22 10:52:00|26767.13|26767.13|26767.13|26767.13|26770.66|26770.66|26767.13|26767.13|0
1655895130000|2022-06-22 10:52:10|26766.21|26766.21|26766.21|26766.21|26766.21|26766.21|26766.21|26766.21|0
1655895140000|2022-06-22 10:52:20|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|0
1655895170000|2022-06-22 10:52:50|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|26769.74|0
1655895200000|2022-06-22 10:53:20|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|0
1655895220000|2022-06-22 10:53:40|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|26772.35|0
1655895230000|2022-06-22 10:53:50|26775.88|26775.88|26775.88|26775.88|26775.88|26775.88|26775.88|26775.88|0
1655895300000|2022-06-22 10:55:00|26772.35|26772.35|26768.82|26768.82|26772.35|26772.35|26768.82|26768.82|0
1655895360000|2022-06-22 10:56:00|26769.13|26769.13|26765.6|26765.6|26769.13|26769.13|26765.6|26765.6|0
1655895370000|2022-06-22 10:56:10|26758.54|26758.54|26758.12|26758.12|26758.54|26758.54|26758.12|26758.12|0
1655895410000|2022-06-22 10:56:50|26765.18|26765.18|26761.65|26761.65|26765.18|26765.18|26761.65|26761.65|0
1655895460000|2022-06-22 10:57:40|26754.59|26754.59|26758.12|26758.12|26758.12|26758.12|26754.59|26754.59|0
1655895480000|2022-06-22 10:58:00|26754.59|26754.59|26758.12|26758.12|26758.12|26758.12|26754.59|26754.59|0
1655895500000|2022-06-22 10:58:20|26758.43|26758.43|26758.12|26758.12|26758.43|26758.43|26758.12|26758.12|0
1655895510000|2022-06-22 10:58:30|26761.65|26761.65|26758.12|26758.12|26761.65|26761.65|26758.12|26758.12|0
1655895520000|2022-06-22 10:58:40|26758.43|26758.43|26758.43|26758.43|26758.43|26758.43|26758.43|26758.43|0
1655895540000|2022-06-22 10:59:00|26758.01|26758.01|26757.6|26757.6|26758.01|26758.01|26757.6|26757.6|0
1655895550000|2022-06-22 10:59:10|26757.47|26757.47|26757.47|26757.47|26757.47|26757.47|26757.47|26757.47|0
1655895560000|2022-06-22 10:59:20|26761|26761|26771.59|26771.59|26771.59|26771.59|26761|26761|0
1655895570000|2022-06-22 10:59:30|26771.17|26771.17|26771.17|26771.17|26771.17|26771.17|26771.17|26771.17|0
1655895580000|2022-06-22 10:59:40|26771.48|26771.48|26771.06|26771.06|26771.48|26771.48|26771.06|26771.06|0
1655895590000|2022-06-22 10:59:50|26770.75|26770.75|26781.04|26781.04|26784.87|26784.87|26770.75|26770.75|0
1655895600000|2022-06-22 11:00:00|26784.56|26784.56|26796.18|26796.18|26803.24|26803.24|26784.26|26784.26|0
1655895620000|2022-06-22 11:00:20|26785.6|26785.6|26785.6|26785.6|26785.6|26785.6|26785.6|26785.6|0
1655895630000|2022-06-22 11:00:30|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|26789.12|0
1655895640000|2022-06-22 11:00:40|26792.65|26792.65|26796.18|26796.18|26796.18|26796.18|26789.12|26789.12|0
1655895660000|2022-06-22 11:01:00|26796.6|26796.6|26807.61|26807.61|26807.61|26807.61|26796.6|26796.6|0
1655895670000|2022-06-22 11:01:10|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|26811.14|0
1655895680000|2022-06-22 11:01:20|26797.02|26797.02|26800.55|26800.55|26807.61|26807.61|26797.02|26797.02|0
1655895690000|2022-06-22 11:01:30|26801.38|26801.38|26801.38|26801.38|26801.38|26801.38|26801.38|26801.38|0
1655895720000|2022-06-22 11:02:00|26811.97|26811.97|26815.62|26815.62|26815.62|26815.62|26808.44|26808.44|0
1655895730000|2022-06-22 11:02:10|26805.03|26805.03|26805.03|26805.03|26805.03|26805.03|26805.03|26805.03|0
1655895750000|2022-06-22 11:02:30|26797.98|26797.98|26797.98|26797.98|26797.98|26797.98|26797.98|26797.98|0
1655895770000|2022-06-22 11:02:50|26805.03|26805.03|26805.03|26805.03|26805.03|26805.03|26805.03|26805.03|0
1655895780000|2022-06-22 11:03:00|26815.93|26815.93|26811.48|26811.48|26815.93|26815.93|26811.48|26811.48|0
1655895790000|2022-06-22 11:03:10|26812.09|26812.09|26812.09|26812.09|26812.09|26812.09|26812.09|26812.09|0
1655895810000|2022-06-22 11:03:30|26815.62|26815.62|26819.15|26819.15|26819.15|26819.15|26815.62|26815.62|0
1655895830000|2022-06-22 11:03:50|26815.62|26815.62|26815.62|26815.62|26815.62|26815.62|26815.62|26815.62|0
1655895870000|2022-06-22 11:04:30|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|0
1655895880000|2022-06-22 11:04:40|26810.87|26810.87|26810.87|26810.87|26810.87|26810.87|26810.87|26810.87|0
1655895890000|2022-06-22 11:04:50|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|0
1655895930000|2022-06-22 11:05:30|26814.09|26814.09|26814.39|26814.39|26814.39|26814.39|26814.09|26814.09|0
1655895940000|2022-06-22 11:05:40|26807.34|26807.34|26807.34|26807.34|26807.34|26807.34|26807.34|26807.34|0
1655895980000|2022-06-22 11:06:20|26796.75|26796.75|26796.75|26796.75|26796.75|26796.75|26796.75|26796.75|0
1655896010000|2022-06-22 11:06:50|26795.83|26795.83|26795.52|26795.52|26795.83|26795.83|26795.52|26795.52|0
1655896070000|2022-06-22 11:07:50|26788.46|26788.46|26788.46|26788.46|26788.46|26788.46|26788.46|26788.46|0
1655896080000|2022-06-22 11:08:00|26784.93|26784.93|26784.93|26784.93|26784.93|26784.93|26784.93|26784.93|0
1655896130000|2022-06-22 11:08:50|26791.99|26791.99|26791.99|26791.99|26795.52|26795.52|26791.99|26791.99|0
1655896150000|2022-06-22 11:09:10|26795.52|26795.52|26795.52|26795.52|26795.52|26795.52|26795.52|26795.52|0
1655896160000|2022-06-22 11:09:20|26791.99|26791.99|26791.99|26791.99|26791.99|26791.99|26791.99|26791.99|0
1655896170000|2022-06-22 11:09:30|26795.52|26795.52|26795.52|26795.52|26795.52|26795.52|26795.52|26795.52|0
1655896200000|2022-06-22 11:10:00|26795.83|26795.83|26795.83|26795.83|26795.83|26795.83|26795.83|26795.83|0
1655896210000|2022-06-22 11:10:10|26799.36|26799.36|26803.19|26803.19|26803.19|26803.19|26799.36|26799.36|0
1655896220000|2022-06-22 11:10:20|26813.78|26813.78|26814.7|26814.7|26814.7|26814.7|26813.78|26813.78|0
1655896260000|2022-06-22 11:11:00|26821.76|26821.76|26825.71|26825.71|26825.71|26825.71|26821.76|26821.76|0
1655896300000|2022-06-22 11:11:40|26829.24|26829.24|26825.71|26825.71|26829.24|26829.24|26825.71|26825.71|0
1655896340000|2022-06-22 11:12:20|26826.63|26826.63|26826.63|26826.63|26826.63|26826.63|26826.63|26826.63|0
1655896350000|2022-06-22 11:12:30|26826.93|26826.93|26826.93|26826.93|26826.93|26826.93|26826.93|26826.93|0
1655896380000|2022-06-22 11:13:00|26830.46|26830.46|26830.46|26830.46|26830.46|26830.46|26830.46|26830.46|0
1655896420000|2022-06-22 11:13:40|26823.41|26823.41|26816.35|26816.35|26823.41|26823.41|26816.35|26816.35|0
1655896440000|2022-06-22 11:14:00|26816.04|26816.04|26801.92|26801.92|26816.04|26816.04|26801.8|26801.8|0
1655896510000|2022-06-22 11:15:10|26801.51|26801.51|26801.51|26801.51|26801.51|26801.51|26801.51|26801.51|0
1655896520000|2022-06-22 11:15:20|26794.45|26794.45|26794.45|26794.45|26794.45|26794.45|26794.45|26794.45|0
1655896530000|2022-06-22 11:15:30|26793.83|26793.83|26797.36|26797.36|26797.36|26797.36|26793.83|26793.83|0
1655896550000|2022-06-22 11:15:50|26800.89|26800.89|26800.89|26800.89|26800.89|26800.89|26800.89|26800.89|0
1655896570000|2022-06-22 11:16:10|26801.2|26801.2|26804.73|26804.73|26804.73|26804.73|26801.2|26801.2|0
1655896590000|2022-06-22 11:16:30|26808.26|26808.26|26808.26|26808.26|26808.26|26808.26|26808.26|26808.26|0
1655896620000|2022-06-22 11:17:00|26797.67|26797.67|26797.67|26797.67|26797.67|26797.67|26797.67|26797.67|0
1655896640000|2022-06-22 11:17:20|26790.61|26790.61|26790.61|26790.61|26790.61|26790.61|26790.61|26790.61|0
1655896660000|2022-06-22 11:17:40|26797.67|26797.67|26801.62|26801.62|26801.62|26801.62|26797.67|26797.67|0
1655896670000|2022-06-22 11:17:50|26801.49|26801.49|26794.56|26794.56|26801.49|26801.49|26794.43|26794.43|0
1655896680000|2022-06-22 11:18:00|26794.98|26794.98|26795.28|26795.28|26795.28|26795.28|26794.98|26794.98|0
1655896710000|2022-06-22 11:18:30|26802.34|26802.34|26802.34|26802.34|26802.34|26802.34|26802.34|26802.34|0
1655896720000|2022-06-22 11:18:40|26798.81|26798.81|26798.81|26798.81|26798.81|26798.81|26798.81|26798.81|0
1655896770000|2022-06-22 11:19:30|26802.34|26802.34|26805.87|26805.87|26805.87|26805.87|26802.34|26802.34|0
1655896780000|2022-06-22 11:19:40|26812.93|26812.93|26813.85|26813.85|26813.85|26813.85|26812.93|26812.93|0
1655896800000|2022-06-22 11:20:00|26824.44|26824.44|26820.91|26820.91|26824.44|26824.44|26820.91|26820.91|0
1655896830000|2022-06-22 11:20:30|26824.44|26824.44|26824.44|26824.44|26824.44|26824.44|26824.44|26824.44|0
1655896840000|2022-06-22 11:20:40|26827.97|26827.97|26827.97|26827.97|26827.97|26827.97|26827.97|26827.97|0
1655896870000|2022-06-22 11:21:10|26820.91|26820.91|26820.91|26820.91|26820.91|26820.91|26820.91|26820.91|0
1655896880000|2022-06-22 11:21:20|26820.6|26820.6|26820.29|26820.29|26820.6|26820.6|26820.29|26820.29|0
1655896910000|2022-06-22 11:21:50|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|0
1655896940000|2022-06-22 11:22:20|26809.71|26809.71|26809.71|26809.71|26809.71|26809.71|26809.71|26809.71|0
1655896960000|2022-06-22 11:22:40|26806.18|26806.18|26806.18|26806.18|26806.18|26806.18|26806.18|26806.18|0
1655896970000|2022-06-22 11:22:50|26809.71|26809.71|26809.4|26809.4|26809.71|26809.71|26809.4|26809.4|0
1655897020000|2022-06-22 11:23:40|26812.93|26812.93|26809.4|26809.4|26812.93|26812.93|26809.4|26809.4|0
1655897040000|2022-06-22 11:24:00|26808.98|26808.98|26808.56|26808.56|26808.98|26808.98|26808.56|26808.56|0
1655897050000|2022-06-22 11:24:10|26812.09|26812.09|26812.09|26812.09|26812.09|26812.09|26812.09|26812.09|0
1655897060000|2022-06-22 11:24:20|26808.56|26808.56|26808.56|26808.56|26808.56|26808.56|26808.56|26808.56|0
1655897120000|2022-06-22 11:25:20|26808.26|26808.26|26808.26|26808.26|26808.26|26808.26|26808.26|26808.26|0
1655897140000|2022-06-22 11:25:40|26811.79|26811.79|26808.26|26808.26|26811.79|26811.79|26808.26|26808.26|0
1655897160000|2022-06-22 11:26:00|26808.01|26808.01|26808.13|26808.13|26808.13|26808.13|26808.01|26808.01|0
1655897220000|2022-06-22 11:27:00|26807.15|26807.15|26810.68|26810.68|26810.68|26810.68|26807.15|26807.15|0
1655897250000|2022-06-22 11:27:30|26814.21|26814.21|26810.68|26810.68|26814.21|26814.21|26810.68|26810.68|0
1655897270000|2022-06-22 11:27:50|26810.8|26810.8|26810.8|26810.8|26810.8|26810.8|26810.8|26810.8|0
1655897290000|2022-06-22 11:28:10|26814.33|26814.33|26814.33|26814.33|26814.33|26814.33|26814.33|26814.33|0
1655897310000|2022-06-22 11:28:30|26814.75|26814.75|26814.75|26814.75|26814.75|26814.75|26814.75|26814.75|0
1655897330000|2022-06-22 11:28:50|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|26811.22|0
1655897340000|2022-06-22 11:29:00|26811.53|26811.53|26811.83|26811.83|26811.83|26811.83|26811.53|26811.53|0
1655897380000|2022-06-22 11:29:40|26815.36|26815.36|26815.36|26815.36|26815.36|26815.36|26815.36|26815.36|0
1655897390000|2022-06-22 11:29:50|26815.98|26815.98|26815.98|26815.98|26815.98|26815.98|26815.98|26815.98|0
1655897400000|2022-06-22 11:30:00|26819.51|26819.51|26823.96|26823.96|26823.96|26823.96|26819.51|26819.51|0
1655897410000|2022-06-22 11:30:10|26813.37|26813.37|26816.9|26816.9|26816.9|26816.9|26813.37|26813.37|0
1655897420000|2022-06-22 11:30:20|26813.37|26813.37|26806.92|26806.92|26813.37|26813.37|26806.31|26806.31|0
1655897430000|2022-06-22 11:30:30|26807.17|26807.17|26811.62|26811.62|26811.62|26811.62|26807.17|26807.17|0
1655897450000|2022-06-22 11:30:50|26812.23|26812.23|26812.23|26812.23|26812.23|26812.23|26812.23|26812.23|0
1655897460000|2022-06-22 11:31:00|26805.17|26805.17|26801.64|26801.64|26805.17|26805.17|26801.64|26801.64|0
1655897490000|2022-06-22 11:31:30|26808.7|26808.7|26808.7|26808.7|26812.23|26812.23|26808.7|26808.7|0
1655897500000|2022-06-22 11:31:40|26812.23|26812.23|26813.46|26813.46|26813.46|26813.46|26812.23|26812.23|0
1655897510000|2022-06-22 11:31:50|26812.85|26812.85|26812.85|26812.85|26812.85|26812.85|26812.85|26812.85|0
1655897530000|2022-06-22 11:32:10|26816.38|26816.38|26816.38|26816.38|26816.38|26816.38|26816.38|26816.38|0
1655897560000|2022-06-22 11:32:40|26823.43|26823.43|26823.43|26823.43|26823.43|26823.43|26823.43|26823.43|0
1655897590000|2022-06-22 11:33:10|26822.82|26822.82|26822.82|26822.82|26822.82|26822.82|26822.82|26822.82|0
1655897620000|2022-06-22 11:33:40|26823.24|26823.24|26823.24|26823.24|26823.24|26823.24|26823.24|26823.24|0
1655897640000|2022-06-22 11:34:00|26822.87|26822.87|26819.34|26819.34|26822.87|26822.87|26819.34|26819.34|0
1655897650000|2022-06-22 11:34:10|26815.81|26815.81|26812.28|26812.28|26815.81|26815.81|26812.28|26812.28|0
1655897680000|2022-06-22 11:34:40|26801.69|26801.69|26801.69|26801.69|26801.69|26801.69|26801.69|26801.69|0
1655897710000|2022-06-22 11:35:10|26801.28|26801.28|26801.28|26801.28|26801.28|26801.28|26801.28|26801.28|0
1655897720000|2022-06-22 11:35:20|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|26797.75|0
1655897740000|2022-06-22 11:35:40|26801.28|26801.28|26801.28|26801.28|26801.28|26801.28|26801.28|26801.28|0
1655897760000|2022-06-22 11:36:00|26804.8|26804.8|26808.33|26808.33|26808.33|26808.33|26804.8|26804.8|0
1655897850000|2022-06-22 11:37:30|26811.86|26811.86|26811.56|26811.56|26811.86|26811.86|26811.56|26811.56|0
1655897870000|2022-06-22 11:37:50|26815.09|26815.09|26815.39|26815.39|26815.39|26815.39|26815.09|26815.09|0
1655897900000|2022-06-22 11:38:20|26818.92|26818.92|26818.92|26818.92|26818.92|26818.92|26818.92|26818.92|0
1655897910000|2022-06-22 11:38:30|26815.39|26815.39|26815.39|26815.39|26815.39|26815.39|26815.39|26815.39|0
1655897920000|2022-06-22 11:38:40|26815.81|26815.81|26815.81|26815.81|26815.81|26815.81|26815.81|26815.81|0
1655897940000|2022-06-22 11:39:00|26817.04|26817.04|26824.1|26824.1|26824.1|26824.1|26817.04|26817.04|0
1655897970000|2022-06-22 11:39:30|26817.04|26817.04|26813.51|26813.51|26817.04|26817.04|26813.51|26813.51|0
1655897980000|2022-06-22 11:39:40|26817.04|26817.04|26817.04|26817.04|26817.04|26817.04|26817.04|26817.04|0
1655898000000|2022-06-22 11:40:00|26820.57|26820.57|26820.57|26820.57|26820.57|26820.57|26820.57|26820.57|0
1655898020000|2022-06-22 11:40:20|26821.49|26821.49|26821.79|26821.79|26821.79|26821.79|26821.49|26821.49|0
1655898050000|2022-06-22 11:40:50|26814.74|26814.74|26814.74|26814.74|26814.74|26814.74|26814.74|26814.74|0
1655898060000|2022-06-22 11:41:00|26818.26|26818.26|26818.57|26818.57|26818.57|26818.57|26818.26|26818.26|0
1655898070000|2022-06-22 11:41:10|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|0
1655898080000|2022-06-22 11:41:20|26825.63|26825.63|26825.63|26825.63|26825.63|26825.63|26825.63|26825.63|0
1655898090000|2022-06-22 11:41:30|26822.1|26822.1|26825.63|26825.63|26825.63|26825.63|26822.1|26822.1|0
1655898100000|2022-06-22 11:41:40|26822.1|26822.1|26815.04|26815.04|26822.1|26822.1|26815.04|26815.04|0
1655898110000|2022-06-22 11:41:50|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|26822.1|0
1655898120000|2022-06-22 11:42:00|26822.47|26822.47|26822.47|26822.47|26822.47|26822.47|26822.47|26822.47|0
1655898130000|2022-06-22 11:42:10|26826|26826|26826.92|26826.92|26826.92|26826.92|26826|26826|0
1655898170000|2022-06-22 11:42:50|26827.23|26827.23|26827.53|26827.53|26827.53|26827.53|26827.23|26827.23|0
1655898180000|2022-06-22 11:43:00|26838.12|26838.12|26846.41|26846.41|26846.41|26846.41|26838.12|26838.12|0
1655898190000|2022-06-22 11:43:10|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|0
1655898210000|2022-06-22 11:43:30|26846.41|26846.41|26846.41|26846.41|26846.41|26846.41|26846.41|26846.41|0
1655898240000|2022-06-22 11:44:00|26849.94|26849.94|26849.94|26849.94|26849.94|26849.94|26849.94|26849.94|0
1655898280000|2022-06-22 11:44:40|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|26842.88|0
1655898300000|2022-06-22 11:45:00|26839.35|26839.35|26835.45|26835.45|26839.35|26839.35|26835.33|26835.33|0
1655898380000|2022-06-22 11:46:20|26835.03|26835.03|26835.45|26835.45|26835.45|26835.45|26835.03|26835.03|0
1655898390000|2022-06-22 11:46:30|26835.82|26835.82|26839.47|26839.47|26839.47|26839.47|26835.82|26835.82|0
1655898400000|2022-06-22 11:46:40|26843|26843|26843|26843|26843|26843|26843|26843|0
1655898410000|2022-06-22 11:46:50|26835.94|26835.94|26835.94|26835.94|26835.94|26835.94|26835.94|26835.94|0
1655898420000|2022-06-22 11:47:00|26832.41|26832.41|26832.41|26832.41|26832.41|26832.41|26832.41|26832.41|0
1655898430000|2022-06-22 11:47:10|26835.94|26835.94|26835.94|26835.94|26835.94|26835.94|26835.94|26835.94|0
1655898470000|2022-06-22 11:47:50|26843|26843|26843|26843|26843|26843|26843|26843|0
1655898480000|2022-06-22 11:48:00|26839.47|26839.47|26839.47|26839.47|26839.47|26839.47|26839.47|26839.47|0
1655898510000|2022-06-22 11:48:30|26835.94|26835.94|26839.78|26839.78|26839.78|26839.78|26835.94|26835.94|0
1655898540000|2022-06-22 11:49:00|26840.09|26840.09|26840.09|26840.09|26840.09|26840.09|26840.09|26840.09|0
1655898550000|2022-06-22 11:49:10|26850.67|26850.67|26850.67|26850.67|26850.67|26850.67|26850.67|26850.67|0
1655898600000|2022-06-22 11:50:00|26851.04|26851.04|26851.04|26851.04|26851.04|26851.04|26851.04|26851.04|0
1655898630000|2022-06-22 11:50:30|26847.51|26847.51|26847.51|26847.51|26847.51|26847.51|26847.51|26847.51|0
1655898660000|2022-06-22 11:51:00|26840.46|26840.46|26840.76|26840.76|26840.76|26840.76|26840.46|26840.46|0
1655898710000|2022-06-22 11:51:50|26840.46|26840.46|26840.15|26840.15|26840.46|26840.46|26840.15|26840.15|0
1655898720000|2022-06-22 11:52:00|26839.9|26839.9|26836.25|26836.25|26839.9|26839.9|26836.25|26836.25|0
1655898760000|2022-06-22 11:52:40|26839.78|26839.78|26839.78|26839.78|26839.78|26839.78|26839.78|26839.78|0
1655898780000|2022-06-22 11:53:00|26835.94|26835.94|26833.33|26833.33|26835.94|26835.94|26833.33|26833.33|0
1655898790000|2022-06-22 11:53:10|26826.28|26826.28|26830.17|26830.17|26830.17|26830.17|26826.28|26826.28|0
1655898820000|2022-06-22 11:53:40|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|26830.54|0
1655898850000|2022-06-22 11:54:10|26834.07|26834.07|26834.07|26834.07|26834.07|26834.07|26834.07|26834.07|0
1655898870000|2022-06-22 11:54:30|26834.69|26834.69|26831.16|26831.16|26834.69|26834.69|26831.16|26831.16|0
1655898900000|2022-06-22 11:55:00|26831.28|26831.28|26831.28|26831.28|26831.28|26831.28|26831.28|26831.28|0
1655898910000|2022-06-22 11:55:10|26831.4|26831.4|26831.4|26831.4|26831.4|26831.4|26831.4|26831.4|0
1655898920000|2022-06-22 11:55:20|26827.87|26827.87|26827.87|26827.87|26827.87|26827.87|26827.87|26827.87|0
1655899000000|2022-06-22 11:56:40|26828.18|26828.18|26827.57|26827.57|26828.49|26828.49|26827.57|26827.57|0
1655899020000|2022-06-22 11:57:00|26827.26|26827.26|26827.26|26827.26|26827.26|26827.26|26827.26|26827.26|0
1655899030000|2022-06-22 11:57:10|26826.84|26826.84|26827.26|26827.26|26827.26|26827.26|26826.84|26826.84|0
1655899050000|2022-06-22 11:57:30|26830.79|26830.79|26830.79|26830.79|26830.79|26830.79|26830.79|26830.79|0
1655899060000|2022-06-22 11:57:40|26827.26|26827.26|26820.2|26820.2|26827.26|26827.26|26820.2|26820.2|0
1655899100000|2022-06-22 11:58:20|26819.59|26819.59|26819.59|26819.59|26819.59|26819.59|26819.59|26819.59|0
1655899130000|2022-06-22 11:58:50|26819.17|26819.17|26819.17|26819.17|26819.17|26819.17|26819.17|26819.17|0
1655899150000|2022-06-22 11:59:10|26812.11|26812.11|26815.64|26815.64|26815.64|26815.64|26812.11|26812.11|0
1655899210000|2022-06-22 12:00:10|26808.58|26808.58|26808.58|26808.58|26808.58|26808.58|26808.58|26808.58|0
1655899240000|2022-06-22 12:00:40|26805.05|26805.05|26805.05|26805.05|26805.05|26805.05|26805.05|26805.05|0
1655899250000|2022-06-22 12:00:50|26798|26798|26798.61|26798.61|26798.61|26798.61|26798|26798|0
1655899260000|2022-06-22 12:01:00|26795.08|26795.08|26795.08|26795.08|26795.08|26795.08|26795.08|26795.08|0
1655899280000|2022-06-22 12:01:20|26788.02|26788.02|26788.02|26788.02|26788.02|26788.02|26788.02|26788.02|0
1655899290000|2022-06-22 12:01:30|26788.33|26788.33|26791.86|26791.86|26791.86|26791.86|26788.33|26788.33|0
1655899310000|2022-06-22 12:01:50|26798.92|26798.92|26798.92|26798.92|26798.92|26798.92|26798.92|26798.92|0
1655899320000|2022-06-22 12:02:00|26799.04|26799.04|26799.16|26799.16|26799.16|26799.16|26799.04|26799.04|0
1655899340000|2022-06-22 12:02:20|26799.58|26799.58|26803.11|26803.11|26803.11|26803.11|26799.58|26799.58|0
1655899350000|2022-06-22 12:02:30|26803.42|26803.42|26803.42|26803.42|26803.42|26803.42|26803.42|26803.42|0
1655899360000|2022-06-22 12:02:40|26806.95|26806.95|26806.95|26806.95|26806.95|26806.95|26806.95|26806.95|0
1655899380000|2022-06-22 12:03:00|26814|26814|26814|26814|26814|26814|26814|26814|0
1655899400000|2022-06-22 12:03:20|26814.13|26814.13|26814.13|26814.13|26814.13|26814.13|26814.13|26814.13|0
1655899460000|2022-06-22 12:04:20|26814.54|26814.54|26814.13|26814.13|26814.54|26814.54|26814.13|26814.13|0
1655899470000|2022-06-22 12:04:30|26810.6|26810.6|26814.13|26814.13|26814.13|26814.13|26810.6|26810.6|0
1655899540000|2022-06-22 12:05:40|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|0
1655899560000|2022-06-22 12:06:00|26824.71|26824.71|26828.24|26828.24|26828.24|26828.24|26824.71|26824.71|0
1655899590000|2022-06-22 12:06:30|26824.71|26824.71|26824.71|26824.71|26824.71|26824.71|26824.71|26824.71|0
1655899610000|2022-06-22 12:06:50|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|0
1655899630000|2022-06-22 12:07:10|26817.66|26817.66|26817.66|26817.66|26817.66|26817.66|26817.66|26817.66|0
1655899640000|2022-06-22 12:07:20|26815.05|26815.05|26815.35|26815.35|26815.35|26815.35|26815.05|26815.05|0
1655899650000|2022-06-22 12:07:30|26814.43|26814.43|26814.43|26814.43|26814.43|26814.43|26814.43|26814.43|0
1655899660000|2022-06-22 12:07:40|26810.9|26810.9|26810.9|26810.9|26810.9|26810.9|26810.9|26810.9|0
1655899670000|2022-06-22 12:07:50|26810.6|26810.6|26810.18|26810.18|26810.6|26810.6|26810.18|26810.18|0
1655899720000|2022-06-22 12:08:40|26803.12|26803.12|26799.59|26799.59|26803.12|26803.12|26799.59|26799.59|0
1655899750000|2022-06-22 12:09:10|26798.98|26798.98|26798.98|26798.98|26798.98|26798.98|26798.98|26798.98|0
1655899780000|2022-06-22 12:09:40|26795.45|26795.45|26794.84|26794.84|26795.45|26795.45|26794.84|26794.84|0
1655899790000|2022-06-22 12:09:50|26795.14|26795.14|26795.45|26795.45|26795.45|26795.45|26795.14|26795.14|0
1655899810000|2022-06-22 12:10:10|26795.7|26795.7|26795.82|26795.82|26795.82|26795.82|26795.7|26795.7|0
1655899830000|2022-06-22 12:10:30|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|26802.88|0
1655899880000|2022-06-22 12:11:20|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|0
1655899890000|2022-06-22 12:11:30|26813.46|26813.46|26813.46|26813.46|26813.46|26813.46|26813.46|26813.46|0
1655899900000|2022-06-22 12:11:40|26813.83|26813.83|26813.83|26813.83|26813.83|26813.83|26813.83|26813.83|0
1655899980000|2022-06-22 12:13:00|26820.89|26820.89|26817.78|26817.78|26820.89|26820.89|26817.36|26817.36|0
1655900010000|2022-06-22 12:13:30|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|0
1655900020000|2022-06-22 12:13:40|26824.84|26824.84|26824.84|26824.84|26824.84|26824.84|26824.84|26824.84|0
1655900030000|2022-06-22 12:13:50|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|26831.9|0
1655900040000|2022-06-22 12:14:00|26832.51|26832.51|26822.54|26822.54|26833.12|26833.12|26822.54|26822.54|0
1655900050000|2022-06-22 12:14:10|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|0
1655900140000|2022-06-22 12:15:40|26822.54|26822.54|26822.54|26822.54|26822.54|26822.54|26822.54|26822.54|0
1655900160000|2022-06-22 12:16:00|26826.07|26826.07|26822.54|26822.54|26826.07|26826.07|26819.01|26819.01|0
1655900180000|2022-06-22 12:16:20|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|26826.07|0
1655900210000|2022-06-22 12:16:50|26825.82|26825.82|26825.45|26825.45|26825.82|26825.82|26825.45|26825.45|0
1655900220000|2022-06-22 12:17:00|26836.04|26836.04|26836.04|26836.04|26836.04|26836.04|26836.04|26836.04|0
1655900230000|2022-06-22 12:17:10|26821.92|26821.92|26818.39|26818.39|26821.92|26821.92|26818.39|26818.39|0
1655900250000|2022-06-22 12:17:30|26814.86|26814.86|26813.94|26813.94|26814.86|26814.86|26813.94|26813.94|0
1655900290000|2022-06-22 12:18:10|26803.36|26803.36|26803.36|26803.36|26803.36|26803.36|26803.36|26803.36|0
1655900320000|2022-06-22 12:18:40|26796.3|26796.3|26799.83|26799.83|26799.83|26799.83|26796.3|26796.3|0
1655900370000|2022-06-22 12:19:30|26798.6|26798.6|26798.6|26798.6|26798.6|26798.6|26798.6|26798.6|0
1655900400000|2022-06-22 12:20:00|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|26788.01|0
1655900410000|2022-06-22 12:20:10|26787.59|26787.59|26787.59|26787.59|26787.59|26787.59|26787.59|26787.59|0
1655900430000|2022-06-22 12:20:30|26787.29|26787.29|26800.64|26800.64|26800.64|26800.64|26787.29|26787.29|0
1655900460000|2022-06-22 12:21:00|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|26801.05|0
1655900480000|2022-06-22 12:21:20|26815.17|26815.17|26815.17|26815.17|26815.17|26815.17|26815.17|26815.17|0
1655900510000|2022-06-22 12:21:50|26811.64|26811.64|26811.64|26811.64|26811.64|26811.64|26811.64|26811.64|0
1655900530000|2022-06-22 12:22:10|26811.89|26811.89|26822.47|26822.47|26826|26826|26811.89|26811.89|0
1655900540000|2022-06-22 12:22:20|26818.95|26818.95|26818.95|26818.95|26818.95|26818.95|26818.95|26818.95|0
1655900550000|2022-06-22 12:22:30|26819.19|26819.19|26819.19|26819.19|26819.19|26819.19|26819.19|26819.19|0
1655900580000|2022-06-22 12:23:00|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|26822.72|0
1655900610000|2022-06-22 12:23:30|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|26812.13|0
1655900640000|2022-06-22 12:24:00|26812.38|26812.38|26812.38|26812.38|26812.38|26812.38|26812.38|26812.38|0
1655900650000|2022-06-22 12:24:10|26808.85|26808.85|26808.85|26808.85|26808.85|26808.85|26808.85|26808.85|0
1655900670000|2022-06-22 12:24:30|26808.97|26808.97|26801.91|26801.91|26808.97|26808.97|26801.91|26801.91|0
1655900730000|2022-06-22 12:25:30|26798.39|26798.39|26799|26799|26799|26799|26798.39|26798.39|0
1655900740000|2022-06-22 12:25:40|26795.47|26795.47|26791.94|26791.94|26795.47|26795.47|26791.94|26791.94|0
1655900770000|2022-06-22 12:26:10|26791.45|26791.45|26791.45|26791.45|26791.45|26791.45|26791.45|26791.45|0
1655900810000|2022-06-22 12:26:50|26787.92|26787.92|26787.92|26787.92|26787.92|26787.92|26787.92|26787.92|0
1655900820000|2022-06-22 12:27:00|26791.45|26791.45|26787.31|26787.31|26798.51|26798.51|26787.31|26787.31|0
1655900860000|2022-06-22 12:27:40|26787.61|26787.61|26784.08|26784.08|26787.61|26787.61|26784.08|26784.08|0
1655900870000|2022-06-22 12:27:50|26780.55|26780.55|26780.55|26780.55|26780.55|26780.55|26780.55|26780.55|0
1655900890000|2022-06-22 12:28:10|26784.08|26784.08|26784.08|26784.08|26784.08|26784.08|26784.08|26784.08|0
1655900900000|2022-06-22 12:28:20|26798.2|26798.2|26787.61|26787.61|26808.79|26808.79|26787.61|26787.61|0
1655900930000|2022-06-22 12:28:50|26798.2|26798.2|26798.2|26798.2|26798.2|26798.2|26791.14|26791.14|0
1655900940000|2022-06-22 12:29:00|26798.45|26798.45|26798.45|26798.45|26798.45|26798.45|26798.45|26798.45|0
1655900950000|2022-06-22 12:29:10|26794.92|26794.92|26794.92|26794.92|26794.92|26794.92|26794.92|26794.92|0
1655900960000|2022-06-22 12:29:20|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|0
1655900970000|2022-06-22 12:29:30|26784.33|26784.33|26784.33|26784.33|26784.33|26784.33|26784.33|26784.33|0
1655900990000|2022-06-22 12:29:50|26787.86|26787.86|26788.28|26788.28|26788.28|26788.28|26787.86|26787.86|0
1655901000000|2022-06-22 12:30:00|26788.52|26788.52|26788.52|26788.52|26788.52|26788.52|26788.52|26788.52|0
1655901010000|2022-06-22 12:30:10|26792.05|26792.05|26788.52|26788.52|26792.05|26792.05|26788.52|26788.52|0
1655901030000|2022-06-22 12:30:30|26787.29|26787.29|26787.6|26787.6|26787.6|26787.6|26787.29|26787.29|0
1655901050000|2022-06-22 12:30:50|26784.07|26784.07|26784.07|26784.07|26784.07|26784.07|26784.07|26784.07|0
1655901060000|2022-06-22 12:31:00|26777.01|26777.01|26777.01|26777.01|26777.01|26777.01|26777.01|26777.01|0
1655901090000|2022-06-22 12:31:30|26777.63|26777.63|26777.63|26777.63|26777.63|26777.63|26777.63|26777.63|0
1655901100000|2022-06-22 12:31:40|26774.1|26774.1|26774.1|26774.1|26774.1|26774.1|26774.1|26774.1|0
1655901110000|2022-06-22 12:31:50|26770.57|26770.57|26770.57|26770.57|26770.57|26770.57|26770.57|26770.57|0
1655901140000|2022-06-22 12:32:20|26770.26|26770.26|26766.73|26766.73|26770.26|26770.26|26766.73|26766.73|0
1655901150000|2022-06-22 12:32:30|26763.2|26763.2|26759.67|26759.67|26763.2|26763.2|26759.67|26759.67|0
1655901170000|2022-06-22 12:32:50|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|26766.73|0
1655901180000|2022-06-22 12:33:00|26773.79|26773.79|26773.79|26773.79|26773.79|26773.79|26773.79|26773.79|0
1655901190000|2022-06-22 12:33:10|26770.26|26770.26|26770.26|26770.26|26770.26|26770.26|26770.26|26770.26|0
1655901210000|2022-06-22 12:33:30|26770.88|26770.88|26770.88|26770.88|26771.49|26771.49|26770.88|26770.88|0
1655901220000|2022-06-22 12:33:40|26771.18|26771.18|26770.26|26770.26|26771.18|26771.18|26769.65|26769.65|0
1655901230000|2022-06-22 12:33:50|26773.79|26773.79|26777.32|26777.32|26777.32|26777.32|26773.79|26773.79|0
1655901240000|2022-06-22 12:34:00|26770.26|26770.26|26770.26|26770.26|26770.26|26770.26|26770.26|26770.26|0
1655901250000|2022-06-22 12:34:10|26759.67|26759.67|26759.67|26759.67|26759.67|26759.67|26759.67|26759.67|0
1655901260000|2022-06-22 12:34:20|26763.2|26763.2|26763.2|26763.2|26763.2|26763.2|26763.2|26763.2|0
1655901270000|2022-06-22 12:34:30|26770.26|26770.26|26770.87|26770.87|26770.87|26770.87|26770.26|26770.26|0
1655901320000|2022-06-22 12:35:20|26760.29|26760.29|26753.23|26753.23|26760.29|26760.29|26753.23|26753.23|0
1655901340000|2022-06-22 12:35:40|26753.11|26753.11|26753.11|26753.11|26753.11|26753.11|26753.11|26753.11|0
1655901380000|2022-06-22 12:36:20|26742.52|26742.52|26742.52|26742.52|26742.52|26742.52|26742.52|26742.52|0
1655901400000|2022-06-22 12:36:40|26742.83|26742.83|26742.52|26742.52|26742.83|26742.83|26742.52|26742.52|0
1655901420000|2022-06-22 12:37:00|26746.05|26746.05|26749.58|26749.58|26749.58|26749.58|26746.05|26746.05|0
1655901440000|2022-06-22 12:37:20|26746.05|26746.05|26749.58|26749.58|26749.58|26749.58|26746.05|26746.05|0
1655901480000|2022-06-22 12:38:00|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|0
1655901490000|2022-06-22 12:38:10|26740.98|26740.98|26740.98|26740.98|26740.98|26740.98|26740.98|26740.98|0
1655901530000|2022-06-22 12:38:50|26744.51|26744.51|26744.51|26744.51|26744.51|26744.51|26744.51|26744.51|0
1655901540000|2022-06-22 12:39:00|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|26748.04|0
1655901560000|2022-06-22 12:39:20|26751.57|26751.57|26758.94|26758.94|26758.94|26758.94|26751.57|26751.57|0
1655901610000|2022-06-22 12:40:10|26758.52|26758.52|26758.52|26758.52|26758.52|26758.52|26758.52|26758.52|0
1655901620000|2022-06-22 12:40:20|26762.05|26762.05|26754.99|26754.99|26762.05|26762.05|26754.99|26754.99|0
1655901630000|2022-06-22 12:40:30|26758.52|26758.52|26758.52|26758.52|26758.52|26758.52|26758.52|26758.52|0
1655901640000|2022-06-22 12:40:40|26765.58|26765.58|26765.58|26765.58|26765.58|26765.58|26765.58|26765.58|0
1655901650000|2022-06-22 12:40:50|26769.11|26769.11|26772.64|26772.64|26772.64|26772.64|26769.11|26769.11|0
1655901690000|2022-06-22 12:41:30|26769.11|26769.11|26769.11|26769.11|26769.11|26769.11|26769.11|26769.11|0
1655901730000|2022-06-22 12:42:10|26772.64|26772.64|26772.64|26772.64|26772.64|26772.64|26772.64|26772.64|0
1655901750000|2022-06-22 12:42:30|26772.94|26772.94|26769.41|26769.41|26772.94|26772.94|26769.41|26769.41|0
1655901770000|2022-06-22 12:42:50|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|0
1655901780000|2022-06-22 12:43:00|26766.13|26766.13|26766.25|26766.25|26766.25|26766.25|26766.13|26766.13|0
1655901800000|2022-06-22 12:43:20|26762.72|26762.72|26759.32|26759.32|26762.72|26762.72|26759.2|26759.2|0
1655901820000|2022-06-22 12:43:40|26755.79|26755.79|26755.79|26755.79|26755.79|26755.79|26755.79|26755.79|0
1655901830000|2022-06-22 12:43:50|26755.37|26755.37|26755.37|26755.37|26755.37|26755.37|26755.37|26755.37|0
1655901850000|2022-06-22 12:44:10|26758.9|26758.9|26758.9|26758.9|26758.9|26758.9|26758.9|26758.9|0
1655901860000|2022-06-22 12:44:20|26762.43|26762.43|26765.96|26765.96|26765.96|26765.96|26762.43|26762.43|0
1655901890000|2022-06-22 12:44:50|26773.02|26773.02|26773.32|26773.32|26773.32|26773.32|26773.02|26773.02|0
1655901900000|2022-06-22 12:45:00|26773.63|26773.63|26773.63|26773.63|26773.63|26773.63|26773.63|26773.63|0
1655901910000|2022-06-22 12:45:10|26774.24|26774.24|26774.24|26774.24|26774.24|26774.24|26774.24|26774.24|0
1655901940000|2022-06-22 12:45:40|26781.3|26781.3|26781.3|26781.3|26781.3|26781.3|26781.3|26781.3|0
1655901950000|2022-06-22 12:45:50|26777.77|26777.77|26777.77|26777.77|26777.77|26777.77|26777.77|26777.77|0
1655901960000|2022-06-22 12:46:00|26781.3|26781.3|26789.59|26789.59|26789.59|26789.59|26781.3|26781.3|0
1655901980000|2022-06-22 12:46:20|26782.53|26782.53|26779|26779|26782.53|26782.53|26779|26779|0
1655901990000|2022-06-22 12:46:30|26775.47|26775.47|26775.47|26775.47|26775.47|26775.47|26775.47|26775.47|0
1655902000000|2022-06-22 12:46:40|26771.94|26771.94|26771.94|26771.94|26771.94|26771.94|26771.94|26771.94|0
1655902010000|2022-06-22 12:46:50|26779|26779|26779|26779|26779|26779|26779|26779|0
1655902020000|2022-06-22 12:47:00|26775.47|26775.47|26775.89|26775.89|26775.89|26775.89|26775.47|26775.47|0
1655902040000|2022-06-22 12:47:20|26779.42|26779.42|26782.95|26782.95|26782.95|26782.95|26779.42|26779.42|0
1655902050000|2022-06-22 12:47:30|26783.07|26783.07|26784.85|26784.85|26784.85|26784.85|26783.07|26783.07|0
1655902060000|2022-06-22 12:47:40|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|0
1655902080000|2022-06-22 12:48:00|26791.91|26791.91|26791.91|26791.91|26791.91|26791.91|26791.91|26791.91|0
1655902100000|2022-06-22 12:48:20|26795.44|26795.44|26791.91|26791.91|26795.44|26795.44|26791.91|26791.91|0
1655902110000|2022-06-22 12:48:30|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|26788.38|0
1655902130000|2022-06-22 12:48:50|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|0
1655902170000|2022-06-22 12:49:30|26785.1|26785.1|26785.1|26785.1|26785.1|26785.1|26785.1|26785.1|0
1655902180000|2022-06-22 12:49:40|26792.16|26792.16|26788.63|26788.63|26792.16|26792.16|26788.63|26788.63|0
1655902240000|2022-06-22 12:50:40|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|0
1655902250000|2022-06-22 12:50:50|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|0
1655902260000|2022-06-22 12:51:00|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|26788.63|0
1655902280000|2022-06-22 12:51:20|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|26792.16|0
1655902290000|2022-06-22 12:51:30|26788.63|26788.63|26792.16|26792.16|26792.16|26792.16|26788.63|26788.63|0
1655902300000|2022-06-22 12:51:40|26802.74|26802.74|26802.74|26802.74|26802.74|26802.74|26802.74|26802.74|0
1655902310000|2022-06-22 12:51:50|26799.22|26799.22|26795.69|26795.69|26799.22|26799.22|26795.69|26795.69|0
1655902330000|2022-06-22 12:52:10|26799.22|26799.22|26802.74|26802.74|26802.74|26802.74|26799.22|26799.22|0
1655902340000|2022-06-22 12:52:20|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|26795.69|0
1655902360000|2022-06-22 12:52:40|26802.74|26802.74|26813.64|26813.64|26813.64|26813.64|26802.74|26802.74|0
1655902370000|2022-06-22 12:52:50|26810.11|26810.11|26810.11|26810.11|26810.11|26810.11|26810.11|26810.11|0
1655902380000|2022-06-22 12:53:00|26803.05|26803.05|26803.05|26803.05|26803.05|26803.05|26803.05|26803.05|0
1655902400000|2022-06-22 12:53:20|26795.99|26795.99|26792.46|26792.46|26795.99|26795.99|26792.46|26792.46|0
1655902410000|2022-06-22 12:53:30|26792.71|26792.71|26791.85|26791.85|26792.71|26792.71|26791.48|26791.48|0
1655902420000|2022-06-22 12:53:40|26788.32|26788.32|26788.32|26788.32|26788.32|26788.32|26788.32|26788.32|0
1655902440000|2022-06-22 12:54:00|26791.85|26791.85|26792.27|26792.27|26792.27|26792.27|26791.85|26791.85|0
1655902450000|2022-06-22 12:54:10|26788.74|26788.74|26785.21|26785.21|26788.74|26788.74|26785.21|26785.21|0
1655902470000|2022-06-22 12:54:30|26784.79|26784.79|26784.79|26784.79|26784.79|26784.79|26784.79|26784.79|0
1655902480000|2022-06-22 12:54:40|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|26781.26|0
1655902500000|2022-06-22 12:55:00|26781.68|26781.68|26781.68|26781.68|26781.68|26781.68|26781.68|26781.68|0
1655902520000|2022-06-22 12:55:20|26785.21|26785.21|26787.75|26787.75|26787.75|26787.75|26784.23|26784.23|0
1655902530000|2022-06-22 12:55:30|26791.28|26791.28|26790.91|26790.91|26791.28|26791.28|26790.91|26790.91|0
1655902540000|2022-06-22 12:55:40|26791.53|26791.53|26791.53|26791.53|26791.53|26791.53|26791.53|26791.53|0
1655902550000|2022-06-22 12:55:50|26802.12|26802.12|26801.87|26801.87|26802.12|26802.12|26801.87|26801.87|0
1655902560000|2022-06-22 12:56:00|26808.93|26808.93|26808.93|26808.93|26808.93|26808.93|26808.93|26808.93|0
1655902580000|2022-06-22 12:56:20|26815.99|26815.99|26815.99|26815.99|26815.99|26815.99|26815.99|26815.99|0
1655902590000|2022-06-22 12:56:30|26812.46|26812.46|26812.58|26812.58|26812.58|26812.58|26812.46|26812.46|0
1655902620000|2022-06-22 12:57:00|26812.95|26812.95|26812.95|26812.95|26812.95|26812.95|26812.95|26812.95|0
1655902630000|2022-06-22 12:57:10|26805.89|26805.89|26810.16|26810.16|26810.16|26810.16|26805.89|26805.89|0
1655902670000|2022-06-22 12:57:50|26806.63|26806.63|26806.63|26806.63|26806.63|26806.63|26806.63|26806.63|0
1655902720000|2022-06-22 12:58:40|26813.69|26813.69|26813.69|26813.69|26813.99|26813.99|26813.69|26813.69|0
1655902740000|2022-06-22 12:59:00|26810.16|26810.16|26805.34|26805.34|26810.28|26810.28|26805.34|26805.34|0
1655902750000|2022-06-22 12:59:10|26804.92|26804.92|26804.92|26804.92|26804.92|26804.92|26804.92|26804.92|0
1655902770000|2022-06-22 12:59:30|26804.31|26804.31|26804.31|26804.31|26804.31|26804.31|26804.31|26804.31|0
1655902780000|2022-06-22 12:59:40|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|0
1655902790000|2022-06-22 12:59:50|26811.37|26811.37|26811.37|26811.37|26811.37|26811.37|26811.37|26811.37|0
1655902800000|2022-06-22 13:00:00|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|0
1655902820000|2022-06-22 13:00:20|26800.78|26800.78|26804.31|26804.31|26804.31|26804.31|26800.78|26800.78|0
1655902840000|2022-06-22 13:00:40|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|26807.84|0
1655902860000|2022-06-22 13:01:00|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|0
1655902870000|2022-06-22 13:01:10|26819.04|26819.04|26819.04|26819.04|26819.04|26819.04|26819.04|26819.04|0
1655902880000|2022-06-22 13:01:20|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|26815.51|0
1655902890000|2022-06-22 13:01:30|26815.26|26815.26|26815.26|26815.26|26815.26|26815.26|26815.26|26815.26|0
1655902910000|2022-06-22 13:01:50|26818.79|26818.79|26818.79|26818.79|26818.79|26818.79|26818.79|26818.79|0
1655902920000|2022-06-22 13:02:00|26822.32|26822.32|26822.32|26822.32|26822.32|26822.32|26822.32|26822.32|0
1655902940000|2022-06-22 13:02:20|26825.85|26825.85|26825.85|26825.85|26825.85|26825.85|26825.85|26825.85|0
1655902950000|2022-06-22 13:02:30|26822.32|26822.32|26822.32|26822.32|26822.32|26822.32|26822.32|26822.32|0
1655902980000|2022-06-22 13:03:00|26822.74|26822.74|26822.74|26822.74|26822.74|26822.74|26822.74|26822.74|0
1655902990000|2022-06-22 13:03:10|26826.27|26826.27|26826.27|26826.27|26826.27|26826.27|26826.27|26826.27|0
1655903000000|2022-06-22 13:03:20|26822.74|26822.74|26822.32|26822.32|26822.74|26822.74|26822.32|26822.32|0
1655903040000|2022-06-22 13:04:00|26818.79|26818.79|26818.79|26818.79|26818.79|26818.79|26818.79|26818.79|0
1655903070000|2022-06-22 13:04:30|26815.26|26815.26|26815.26|26815.26|26815.26|26815.26|26815.26|26815.26|0
1655903080000|2022-06-22 13:04:40|26801.15|26801.15|26797.62|26797.62|26801.15|26801.15|26797.62|26797.62|0
1655903110000|2022-06-22 13:05:10|26794.09|26794.09|26794.09|26794.09|26794.09|26794.09|26794.09|26794.09|0
1655903150000|2022-06-22 13:05:50|26790.56|26790.56|26797.62|26797.62|26804.68|26804.68|26790.56|26790.56|0
1655903160000|2022-06-22 13:06:00|26787.03|26787.03|26794.09|26794.09|26794.09|26794.09|26787.03|26787.03|0
1655903170000|2022-06-22 13:06:10|26790.56|26790.56|26790.56|26790.56|26790.56|26790.56|26790.56|26790.56|0
1655903180000|2022-06-22 13:06:20|26789.64|26789.64|26765.55|26765.55|26789.64|26789.64|26765.55|26765.55|0
1655903220000|2022-06-22 13:07:00|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|0
1655903250000|2022-06-22 13:07:30|26783.2|26783.2|26783.2|26783.2|26783.2|26783.2|26783.2|26783.2|0
1655903260000|2022-06-22 13:07:40|26779.67|26779.67|26776.14|26776.14|26779.67|26779.67|26776.14|26776.14|0
1655903280000|2022-06-22 13:08:00|26769.08|26769.08|26769.08|26769.08|26769.08|26769.08|26769.08|26769.08|0
1655903290000|2022-06-22 13:08:10|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|26776.14|0
1655903310000|2022-06-22 13:08:30|26769.08|26769.08|26769.08|26769.08|26769.08|26769.08|26769.08|26769.08|0
1655903320000|2022-06-22 13:08:40|26769.39|26769.39|26769.39|26769.39|26769.39|26769.39|26769.39|26769.39|0
1655903330000|2022-06-22 13:08:50|26772.91|26772.91|26776.44|26776.44|26776.44|26776.44|26772.91|26772.91|0
1655903340000|2022-06-22 13:09:00|26772.91|26772.91|26772.91|26772.91|26772.91|26772.91|26772.91|26772.91|0
1655903350000|2022-06-22 13:09:10|26773.22|26773.22|26766.16|26766.16|26773.22|26773.22|26766.16|26766.16|0
1655903360000|2022-06-22 13:09:20|26776.75|26776.75|26776.75|26776.75|26776.75|26776.75|26776.75|26776.75|0
1655903380000|2022-06-22 13:09:40|26769.69|26769.69|26765.3|26765.3|26769.69|26769.69|26765.3|26765.3|0
1655903390000|2022-06-22 13:09:50|26761.77|26761.77|26761.77|26761.77|26761.77|26761.77|26761.77|26761.77|0
1655903400000|2022-06-22 13:10:00|26754.71|26754.71|26754.71|26754.71|26754.71|26754.71|26754.71|26754.71|0
1655903420000|2022-06-22 13:10:20|26754.1|26754.1|26754.1|26754.1|26754.1|26754.1|26754.1|26754.1|0
1655903490000|2022-06-22 13:11:30|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|26750.57|0
1655903500000|2022-06-22 13:11:40|26749.65|26749.65|26756.4|26756.4|26756.4|26756.4|26749.34|26749.34|0
1655903510000|2022-06-22 13:11:50|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|0
1655903520000|2022-06-22 13:12:00|26756.4|26756.4|26756.4|26756.4|26756.4|26756.4|26756.4|26756.4|0
1655903530000|2022-06-22 13:12:10|26763.46|26763.46|26766.99|26766.99|26766.99|26766.99|26763.46|26763.46|0
1655903560000|2022-06-22 13:12:40|26770.52|26770.52|26763.46|26763.46|26770.52|26770.52|26763.46|26763.46|0
1655903570000|2022-06-22 13:12:50|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|26759.93|0
1655903580000|2022-06-22 13:13:00|26756.4|26756.4|26759.93|26759.93|26759.93|26759.93|26756.4|26756.4|0
1655903620000|2022-06-22 13:13:40|26763.77|26763.77|26767.3|26767.3|26767.3|26767.3|26763.77|26763.77|0
1655903640000|2022-06-22 13:14:00|26766.8|26766.8|26774.89|26774.89|26774.89|26774.89|26766.8|26766.8|0
1655903650000|2022-06-22 13:14:10|26778.42|26778.42|26767.84|26767.84|26778.42|26778.42|26767.84|26767.84|0
1655903660000|2022-06-22 13:14:20|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|26771.37|0
1655903670000|2022-06-22 13:14:30|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|26767.84|0
1655903680000|2022-06-22 13:14:40|26764.31|26764.31|26764.31|26764.31|26764.31|26764.31|26764.31|26764.31|0
1655903700000|2022-06-22 13:15:00|26763.94|26763.94|26763.94|26763.94|26763.94|26763.94|26763.94|26763.94|0
1655903720000|2022-06-22 13:15:20|26760.41|26760.41|26760.41|26760.41|26760.41|26760.41|26760.41|26760.41|0
1655903730000|2022-06-22 13:15:30|26756.16|26756.16|26748.11|26748.11|26756.16|26756.16|26748.11|26748.11|0
1655903750000|2022-06-22 13:15:50|26744.28|26744.28|26740.75|26740.75|26744.28|26744.28|26740.75|26740.75|0
1655903770000|2022-06-22 13:16:10|26740.87|26740.87|26741.36|26741.36|26741.36|26741.36|26740.87|26740.87|0
1655903790000|2022-06-22 13:16:30|26737.83|26737.83|26737.53|26737.53|26737.83|26737.83|26737.53|26737.53|0
1655903820000|2022-06-22 13:17:00|26734|26734|26734|26734|26734|26734|26734|26734|0
1655903840000|2022-06-22 13:17:20|26730.47|26730.47|26730.47|26730.47|26730.47|26730.47|26730.47|26730.47|0
1655903850000|2022-06-22 13:17:30|26729.86|26729.86|26729.86|26729.86|26729.86|26729.86|26729.86|26729.86|0
1655903880000|2022-06-22 13:18:00|26726.33|26726.33|26722.8|26722.8|26726.33|26726.33|26722.8|26722.8|0
1655903890000|2022-06-22 13:18:10|26712.21|26712.21|26712.21|26712.21|26712.21|26712.21|26712.21|26712.21|0
1655903900000|2022-06-22 13:18:20|26715.74|26715.74|26715.74|26715.74|26715.74|26715.74|26715.74|26715.74|0
1655903910000|2022-06-22 13:18:30|26715.86|26715.86|26719.39|26719.39|26719.39|26719.39|26715.86|26715.86|0
1655903930000|2022-06-22 13:18:50|26722.92|26722.92|26722.92|26722.92|26722.92|26722.92|26722.92|26722.92|0
1655903940000|2022-06-22 13:19:00|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|26729.98|0
1655903960000|2022-06-22 13:19:20|26733.51|26733.51|26733.51|26733.51|26733.51|26733.51|26733.51|26733.51|0
1655903970000|2022-06-22 13:19:30|26733.81|26733.81|26744.4|26744.4|26744.4|26744.4|26733.81|26733.81|0
1655903980000|2022-06-22 13:19:40|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|0
1655904000000|2022-06-22 13:20:00|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|26740.87|0
1655904020000|2022-06-22 13:20:20|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|26744.4|0
1655904030000|2022-06-22 13:20:30|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|26747.93|0
1655904040000|2022-06-22 13:20:40|26747.51|26747.51|26747.51|26747.51|26747.51|26747.51|26747.51|26747.51|0
1655904050000|2022-06-22 13:20:50|26754.57|26754.57|26754.57|26754.57|26754.57|26754.57|26754.57|26754.57|0
1655904060000|2022-06-22 13:21:00|26758.1|26758.1|26761.63|26761.63|26761.63|26761.63|26758.1|26758.1|0
1655904070000|2022-06-22 13:21:10|26758.1|26758.1|26758.41|26758.41|26758.41|26758.41|26758.1|26758.1|0
1655904080000|2022-06-22 13:21:20|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|26765.47|0
1655904100000|2022-06-22 13:21:40|26758.41|26758.41|26758.41|26758.41|26758.41|26758.41|26758.41|26758.41|0
1655904110000|2022-06-22 13:21:50|26754.88|26754.88|26754.88|26754.88|26754.88|26754.88|26754.88|26754.88|0
1655904120000|2022-06-22 13:22:00|26758.41|26758.41|26758.83|26758.83|26758.83|26758.83|26758.41|26758.41|0
1655904140000|2022-06-22 13:22:20|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|0
1655904150000|2022-06-22 13:22:30|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|0
1655904160000|2022-06-22 13:22:40|26769.72|26769.72|26769.72|26769.72|26769.72|26769.72|26769.72|26769.72|0
1655904190000|2022-06-22 13:23:10|26766.19|26766.19|26762.66|26762.66|26766.19|26766.19|26762.66|26762.66|0
1655904230000|2022-06-22 13:23:50|26763.15|26763.15|26763.15|26763.15|26763.15|26763.15|26763.15|26763.15|0
1655904250000|2022-06-22 13:24:10|26762.54|26762.54|26762.23|26762.23|26762.54|26762.54|26762.23|26762.23|0
1655904290000|2022-06-22 13:24:50|26755.18|26755.18|26755.18|26755.18|26755.18|26755.18|26755.18|26755.18|0
1655904300000|2022-06-22 13:25:00|26751.65|26751.65|26744.59|26744.59|26751.65|26751.65|26744.59|26744.59|0
1655904320000|2022-06-22 13:25:20|26748.12|26748.12|26748.12|26748.12|26748.12|26748.12|26748.12|26748.12|0
1655904330000|2022-06-22 13:25:30|26751.65|26751.65|26751.65|26751.65|26751.65|26751.65|26751.65|26751.65|0
1655904360000|2022-06-22 13:26:00|26755.18|26755.18|26755.18|26755.18|26755.18|26755.18|26755.18|26755.18|0
1655904370000|2022-06-22 13:26:10|26754.56|26754.56|26754.25|26754.25|26754.56|26754.56|26754.25|26754.25|0
1655904380000|2022-06-22 13:26:20|26750.73|26750.73|26747.07|26747.07|26750.73|26750.73|26747.07|26747.07|0
1655904410000|2022-06-22 13:26:50|26746.83|26746.83|26746.83|26746.83|26746.83|26746.83|26746.83|26746.83|0
1655904420000|2022-06-22 13:27:00|26747.24|26747.24|26746.83|26746.83|26747.24|26747.24|26746.83|26746.83|0
1655904430000|2022-06-22 13:27:10|26750.36|26750.36|26750.36|26750.36|26750.36|26750.36|26750.36|26750.36|0
1655904440000|2022-06-22 13:27:20|26751.19|26751.19|26751.19|26751.19|26754.72|26754.72|26751.19|26751.19|0
1655904480000|2022-06-22 13:28:00|26754.72|26754.72|26762.21|26762.21|26762.21|26762.21|26754.72|26754.72|0
1655904490000|2022-06-22 13:28:10|26765.74|26765.74|26758.8|26758.8|26765.86|26765.86|26758.8|26758.8|0
1655904500000|2022-06-22 13:28:20|26748.22|26748.22|26748.22|26748.22|26748.22|26748.22|26748.22|26748.22|0
1655904510000|2022-06-22 13:28:30|26751.74|26751.74|26755.27|26755.27|26755.27|26755.27|26751.74|26751.74|0
1655904530000|2022-06-22 13:28:50|26762.33|26762.33|26766.17|26766.17|26766.17|26766.17|26762.33|26762.33|0
1655904540000|2022-06-22 13:29:00|26762.64|26762.64|26762.64|26762.64|26762.64|26762.64|26762.64|26762.64|0
1655904550000|2022-06-22 13:29:10|26759.11|26759.11|26759.11|26759.11|26759.11|26759.11|26759.11|26759.11|0
1655904570000|2022-06-22 13:29:30|26762.64|26762.64|26766.17|26766.17|26766.17|26766.17|26762.64|26762.64|0
1655904580000|2022-06-22 13:29:40|26769.7|26769.7|26769.7|26769.7|26769.7|26769.7|26769.7|26769.7|0
1655904590000|2022-06-22 13:29:50|26770.53|26770.53|26784.96|26784.96|26784.96|26784.96|26770.53|26770.53|0
1655904600000|2022-06-22 13:30:00|26785.37|26785.37|26781.43|26781.43|26785.37|26785.37|26781.43|26781.43|0
1655904610000|2022-06-22 13:30:10|26788.49|26788.49|26788.49|26788.49|26799.07|26799.07|26788.49|26788.49|0
1655904620000|2022-06-22 13:30:20|26784.96|26784.96|26774.37|26774.37|26784.96|26784.96|26773.75|26773.75|0
1655904630000|2022-06-22 13:30:30|26781.43|26781.43|26784.96|26784.96|26788.49|26788.49|26781.43|26781.43|0
1655904640000|2022-06-22 13:30:40|26795.54|26795.54|26800.3|26800.3|26810.89|26810.89|26795.54|26795.54|0
1655904650000|2022-06-22 13:30:50|26793.24|26793.24|26792.93|26792.93|26793.24|26793.24|26785.88|26785.88|0
1655904660000|2022-06-22 13:31:00|26793.24|26793.24|26815.03|26815.03|26818.56|26818.56|26789.71|26789.71|0
1655904670000|2022-06-22 13:31:10|26811.5|26811.5|26801.83|26801.83|26811.5|26811.5|26801.83|26801.83|0
1655904680000|2022-06-22 13:31:20|26794.78|26794.78|26798.31|26798.31|26798.31|26798.31|26780.66|26780.66|0
1655904690000|2022-06-22 13:31:30|26801.83|26801.83|26794.78|26794.78|26801.83|26801.83|26791.25|26791.25|0
1655904700000|2022-06-22 13:31:40|26798.31|26798.31|26812.42|26812.42|26812.42|26812.42|26794.78|26794.78|0
1655904710000|2022-06-22 13:31:50|26819.48|26819.48|26819.48|26819.48|26819.48|26819.48|26819.48|26819.48|0
1655904720000|2022-06-22 13:32:00|26819.17|26819.17|26819.17|26819.17|26822.7|26822.7|26819.17|26819.17|0
1655904730000|2022-06-22 13:32:10|26822.7|26822.7|26819.79|26819.79|26826.85|26826.85|26819.79|26819.79|0
1655904740000|2022-06-22 13:32:20|26826.85|26826.85|26826.85|26826.85|26826.85|26826.85|26826.85|26826.85|0
1655904750000|2022-06-22 13:32:30|26823.32|26823.32|26819.79|26819.79|26826.85|26826.85|26819.79|26819.79|0
1655904760000|2022-06-22 13:32:40|26823.32|26823.32|26830.38|26830.38|26830.38|26830.38|26823.32|26823.32|0
1655904770000|2022-06-22 13:32:50|26823.32|26823.32|26823.32|26823.32|26823.32|26823.32|26823.32|26823.32|0
1655904780000|2022-06-22 13:33:00|26819.79|26819.79|26834.52|26834.52|26838.05|26838.05|26819.79|26819.79|0
1655904790000|2022-06-22 13:33:10|26838.05|26838.05|26827.77|26827.77|26838.35|26838.35|26827.77|26827.77|0
1655904800000|2022-06-22 13:33:20|26820.71|26820.71|26813.65|26813.65|26820.71|26820.71|26813.65|26813.65|0
1655904810000|2022-06-22 13:33:30|26798.92|26798.92|26797.58|26797.58|26798.92|26798.92|26797.58|26797.58|0
1655904820000|2022-06-22 13:33:40|26765.82|26765.82|26765.82|26765.82|26765.82|26765.82|26765.82|26765.82|0
1655904830000|2022-06-22 13:33:50|26762.29|26762.29|26756.26|26756.26|26765.57|26765.57|26756.26|26756.26|0
1655904840000|2022-06-22 13:34:00|26759.79|26759.79|26770.07|26770.07|26770.07|26770.07|26759.79|26759.79|0
1655904850000|2022-06-22 13:34:10|26773.6|26773.6|26770.37|26770.37|26773.9|26773.9|26770.37|26770.37|0
1655904860000|2022-06-22 13:34:20|26763.31|26763.31|26769.96|26769.96|26769.96|26769.96|26762.9|26762.9|0
1655904880000|2022-06-22 13:34:40|26770.57|26770.57|26770.57|26770.57|26770.57|26770.57|26770.57|26770.57|0
1655904890000|2022-06-22 13:34:50|26774.1|26774.1|26774.47|26774.47|26778|26778|26774.1|26774.1|0
1655904900000|2022-06-22 13:35:00|26778|26778|26779.64|26779.64|26779.64|26779.64|26778|26778|0
1655904910000|2022-06-22 13:35:10|26783.17|26783.17|26765.52|26765.52|26783.17|26783.17|26765.52|26765.52|0
1655904920000|2022-06-22 13:35:20|26764.91|26764.91|26754.32|26754.32|26764.91|26764.91|26754.32|26754.32|0
1655904930000|2022-06-22 13:35:30|26747.27|26747.27|26747.27|26747.27|26747.27|26747.27|26747.27|26747.27|0
1655904940000|2022-06-22 13:35:40|26757.85|26757.85|26757.85|26757.85|26757.85|26757.85|26757.85|26757.85|0
1655904950000|2022-06-22 13:35:50|26757.24|26757.24|26757.24|26757.24|26757.24|26757.24|26757.24|26757.24|0
1655904960000|2022-06-22 13:36:00|26756.93|26756.93|26753.4|26753.4|26756.93|26756.93|26753.4|26753.4|0
1655904970000|2022-06-22 13:36:10|26756.93|26756.93|26760.46|26760.46|26760.46|26760.46|26756.93|26756.93|0
1655904990000|2022-06-22 13:36:30|26763.99|26763.99|26760.46|26760.46|26763.99|26763.99|26760.46|26760.46|0
1655905000000|2022-06-22 13:36:40|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|0
1655905010000|2022-06-22 13:36:50|26764.3|26764.3|26764.3|26764.3|26764.3|26764.3|26764.3|26764.3|0
1655905020000|2022-06-22 13:37:00|26760.77|26760.77|26767.83|26767.83|26767.83|26767.83|26760.77|26760.77|0
1655905030000|2022-06-22 13:37:10|26764.3|26764.3|26770.74|26770.74|26770.74|26770.74|26760.15|26760.15|0
1655905040000|2022-06-22 13:37:20|26767.21|26767.21|26766.6|26766.6|26767.21|26767.21|26766.6|26766.6|0
1655905050000|2022-06-22 13:37:30|26780.72|26780.72|26773.66|26773.66|26780.72|26780.72|26773.66|26773.66|0
1655905070000|2022-06-22 13:37:50|26770.13|26770.13|26763.07|26763.07|26770.13|26770.13|26763.07|26763.07|0
1655905080000|2022-06-22 13:38:00|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|26763.99|0
1655905100000|2022-06-22 13:38:20|26760.46|26760.46|26763.38|26763.38|26771.05|26771.05|26760.46|26760.46|0
1655905120000|2022-06-22 13:38:40|26766.91|26766.91|26770.44|26770.44|26770.44|26770.44|26766.91|26766.91|0
1655905130000|2022-06-22 13:38:50|26784.55|26784.55|26781.02|26781.02|26791.61|26791.61|26781.02|26781.02|0
1655905150000|2022-06-22 13:39:10|26777.49|26777.49|26776.11|26776.11|26777.49|26777.49|26773.96|26773.96|0
1655905160000|2022-06-22 13:39:20|26775.5|26775.5|26774.58|26774.58|26775.5|26775.5|26774.58|26774.58|0
1655905170000|2022-06-22 13:39:30|26767.34|26767.34|26766.78|26766.78|26767.34|26767.34|26759.72|26759.72|0
1655905180000|2022-06-22 13:39:40|26767.09|26767.09|26770.62|26770.62|26770.62|26770.62|26767.09|26767.09|0
1655905190000|2022-06-22 13:39:50|26774.15|26774.15|26781.21|26781.21|26781.21|26781.21|26774.15|26774.15|0
1655905200000|2022-06-22 13:40:00|26788.27|26788.27|26800.39|26800.39|26803.92|26803.92|26788.27|26788.27|0
1655905210000|2022-06-22 13:40:10|26793.33|26793.33|26793.33|26793.33|26793.33|26793.33|26793.33|26793.33|0
1655905220000|2022-06-22 13:40:20|26789.8|26789.8|26789.8|26789.8|26789.8|26789.8|26789.8|26789.8|0
1655905250000|2022-06-22 13:40:50|26786.27|26786.27|26779.52|26779.52|26786.27|26786.27|26779.21|26779.21|0
1655905260000|2022-06-22 13:41:00|26783.05|26783.05|26789.8|26789.8|26789.8|26789.8|26783.05|26783.05|0
1655905270000|2022-06-22 13:41:10|26786.27|26786.27|26789.8|26789.8|26789.8|26789.8|26786.27|26786.27|0
1655905280000|2022-06-22 13:41:20|26782.74|26782.74|26782.74|26782.74|26782.74|26782.74|26782.74|26782.74|0
1655905290000|2022-06-22 13:41:30|26793.33|26793.33|26797.16|26797.16|26797.16|26797.16|26789.8|26789.8|0
1655905300000|2022-06-22 13:41:40|26800.69|26800.69|26783.35|26783.35|26801|26801|26783.35|26783.35|0
1655905310000|2022-06-22 13:41:50|26779.83|26779.83|26771.85|26771.85|26779.83|26779.83|26771.85|26771.85|0
1655905320000|2022-06-22 13:42:00|26761.26|26761.26|26761.26|26761.26|26761.26|26761.26|26761.26|26761.26|0
1655905330000|2022-06-22 13:42:10|26757.73|26757.73|26757.73|26757.73|26757.73|26757.73|26757.73|26757.73|0
1655905360000|2022-06-22 13:42:40|26754.2|26754.2|26768.32|26768.32|26768.32|26768.32|26754.2|26754.2|0
1655905370000|2022-06-22 13:42:50|26775.38|26775.38|26775.38|26775.38|26775.38|26775.38|26775.38|26775.38|0
1655905380000|2022-06-22 13:43:00|26778.9|26778.9|26775.38|26775.38|26782.43|26782.43|26775.38|26775.38|0
1655905390000|2022-06-22 13:43:10|26771.85|26771.85|26772.15|26772.15|26772.15|26772.15|26771.85|26771.85|0
1655905410000|2022-06-22 13:43:30|26768.62|26768.62|26765.09|26765.09|26768.62|26768.62|26765.09|26765.09|0
1655905430000|2022-06-22 13:43:50|26760.95|26760.95|26757.42|26757.42|26760.95|26760.95|26757.42|26757.42|0
1655905450000|2022-06-22 13:44:10|26760.95|26760.95|26760.95|26760.95|26764.48|26764.48|26760.95|26760.95|0
1655905460000|2022-06-22 13:44:20|26764.9|26764.9|26761.37|26761.37|26764.9|26764.9|26761.37|26761.37|0
1655905470000|2022-06-22 13:44:30|26768.43|26768.43|26769.04|26769.04|26772.57|26772.57|26768.43|26768.43|0
1655905490000|2022-06-22 13:44:50|26779.63|26779.63|26780.24|26780.24|26780.24|26780.24|26779.63|26779.63|0
1655905500000|2022-06-22 13:45:00|26790.83|26790.83|26791.26|26791.26|26794.48|26794.48|26790.83|26790.83|0
1655905510000|2022-06-22 13:45:10|26794.79|26794.79|26787.73|26787.73|26794.79|26794.79|26787.73|26787.73|0
1655905520000|2022-06-22 13:45:20|26784.2|26784.2|26787.43|26787.43|26787.43|26787.43|26783.9|26783.9|0
1655905530000|2022-06-22 13:45:30|26790.95|26790.95|26790.95|26790.95|26790.95|26790.95|26790.95|26790.95|0
1655905540000|2022-06-22 13:45:40|26794.48|26794.48|26794.79|26794.79|26794.79|26794.79|26794.48|26794.48|0
1655905560000|2022-06-22 13:46:00|26791.26|26791.26|26791.26|26791.26|26791.26|26791.26|26791.26|26791.26|0
1655905570000|2022-06-22 13:46:10|26787.73|26787.73|26773|26773|26787.73|26787.73|26773|26773|0
1655905580000|2022-06-22 13:46:20|26769.47|26769.47|26773|26773|26773|26773|26769.47|26769.47|0
1655905590000|2022-06-22 13:46:30|26776.53|26776.53|26791.26|26791.26|26791.26|26791.26|26776.53|26776.53|0
1655905600000|2022-06-22 13:46:40|26794.79|26794.79|26791.26|26791.26|26794.79|26794.79|26791.26|26791.26|0
1655905620000|2022-06-22 13:47:00|26787.73|26787.73|26791.26|26791.26|26791.26|26791.26|26787.73|26787.73|0
1655905630000|2022-06-22 13:47:10|26798.32|26798.32|26801.85|26801.85|26801.85|26801.85|26798.32|26798.32|0
1655905640000|2022-06-22 13:47:20|26805.38|26805.38|26808.91|26808.91|26808.91|26808.91|26805.38|26805.38|0
1655905650000|2022-06-22 13:47:30|26815.97|26815.97|26812.44|26812.44|26819.5|26819.5|26812.44|26812.44|0
1655905660000|2022-06-22 13:47:40|26811.82|26811.82|26805.07|26805.07|26812.13|26812.13|26805.07|26805.07|0
1655905680000|2022-06-22 13:48:00|26805.38|26805.38|26802.16|26802.16|26809.21|26809.21|26802.16|26802.16|0
1655905690000|2022-06-22 13:48:10|26798.32|26798.32|26798.32|26798.32|26798.32|26798.32|26798.32|26798.32|0
1655905710000|2022-06-22 13:48:30|26798.01|26798.01|26798.01|26798.01|26798.01|26798.01|26798.01|26798.01|0
1655905730000|2022-06-22 13:48:50|26801.54|26801.54|26805.07|26805.07|26805.07|26805.07|26801.54|26801.54|0
1655905740000|2022-06-22 13:49:00|26801.54|26801.54|26798.01|26798.01|26801.54|26801.54|26798.01|26798.01|0
1655905750000|2022-06-22 13:49:10|26801.54|26801.54|26801.54|26801.54|26801.54|26801.54|26801.54|26801.54|0
1655905760000|2022-06-22 13:49:20|26805.07|26805.07|26808.6|26808.6|26808.6|26808.6|26805.07|26805.07|0
1655905770000|2022-06-22 13:49:30|26805.07|26805.07|26805.07|26805.07|26805.07|26805.07|26805.07|26805.07|0
1655905780000|2022-06-22 13:49:40|26808.6|26808.6|26808.6|26808.6|26808.6|26808.6|26808.6|26808.6|0
1655905800000|2022-06-22 13:50:00|26812.13|26812.13|26808.6|26808.6|26812.13|26812.13|26808.6|26808.6|0
1655905810000|2022-06-22 13:50:10|26805.07|26805.07|26805.07|26805.07|26805.07|26805.07|26805.07|26805.07|0
1655905820000|2022-06-22 13:50:20|26808.6|26808.6|26812.13|26812.13|26812.13|26812.13|26808.6|26808.6|0
1655905830000|2022-06-22 13:50:30|26808.6|26808.6|26808.6|26808.6|26808.6|26808.6|26808.6|26808.6|0
1655905840000|2022-06-22 13:50:40|26809.02|26809.02|26809.02|26809.02|26812.55|26812.55|26809.02|26809.02|0
1655905850000|2022-06-22 13:50:50|26808.6|26808.6|26804.65|26804.65|26808.6|26808.6|26804.65|26804.65|0
1655905860000|2022-06-22 13:51:00|26797.6|26797.6|26800.88|26800.88|26801.12|26801.12|26797.6|26797.6|0
1655905870000|2022-06-22 13:51:10|26801.49|26801.49|26801.74|26801.74|26805.27|26805.27|26801.49|26801.49|0
1655905880000|2022-06-22 13:51:20|26801.32|26801.32|26801.32|26801.32|26801.32|26801.32|26801.32|26801.32|0
1655905890000|2022-06-22 13:51:30|26801.74|26801.74|26802.16|26802.16|26802.16|26802.16|26801.74|26801.74|0
1655905910000|2022-06-22 13:51:50|26802.46|26802.46|26802.46|26802.46|26802.46|26802.46|26802.46|26802.46|0
1655905920000|2022-06-22 13:52:00|26805.99|26805.99|26813.78|26813.78|26813.78|26813.78|26805.99|26805.99|0
1655905930000|2022-06-22 13:52:10|26810.25|26810.25|26806.72|26806.72|26810.25|26810.25|26806.72|26806.72|0
1655905940000|2022-06-22 13:52:20|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|0
1655905970000|2022-06-22 13:52:50|26813.78|26813.78|26802.77|26802.77|26813.78|26813.78|26802.77|26802.77|0
1655905980000|2022-06-22 13:53:00|26803.08|26803.08|26804|26804|26804|26804|26803.08|26803.08|0
1655905990000|2022-06-22 13:53:10|26811.06|26811.06|26817.81|26817.81|26817.81|26817.81|26810.75|26810.75|0
1655906000000|2022-06-22 13:53:20|26821.34|26821.34|26814.65|26814.65|26821.58|26821.58|26814.53|26814.53|0
1655906020000|2022-06-22 13:53:40|26818.18|26818.18|26822.12|26822.12|26822.54|26822.54|26818.18|26818.18|0
1655906030000|2022-06-22 13:53:50|26818.6|26818.6|26814.65|26814.65|26818.6|26818.6|26814.65|26814.65|0
1655906040000|2022-06-22 13:54:00|26814.96|26814.96|26804.37|26804.37|26814.96|26814.96|26804.37|26804.37|0
1655906050000|2022-06-22 13:54:10|26793.78|26793.78|26803.83|26803.83|26803.95|26803.95|26793.78|26793.78|0
1655906060000|2022-06-22 13:54:20|26807.36|26807.36|26815.86|26815.86|26815.86|26815.86|26807.36|26807.36|0
1655906070000|2022-06-22 13:54:30|26812.33|26812.33|26818.98|26818.98|26819.39|26819.39|26812.33|26812.33|0
1655906080000|2022-06-22 13:54:40|26819.39|26819.39|26819.39|26819.39|26822.92|26822.92|26819.39|26819.39|0
1655906090000|2022-06-22 13:54:50|26818.56|26818.56|26815.03|26815.03|26818.56|26818.56|26811.5|26811.5|0
1655906100000|2022-06-22 13:55:00|26815.45|26815.45|26841.49|26841.49|26841.49|26841.49|26815.45|26815.45|0
1655906110000|2022-06-22 13:55:10|26841.8|26841.8|26834.12|26834.12|26844.71|26844.71|26834.12|26834.12|0
1655906120000|2022-06-22 13:55:20|26830.59|26830.59|26831.01|26831.01|26834.54|26834.54|26830.59|26830.59|0
1655906140000|2022-06-22 13:55:40|26831.93|26831.93|26838.99|26838.99|26839.3|26839.3|26831.63|26831.63|0
1655906150000|2022-06-22 13:55:50|26831.93|26831.93|26824.87|26824.87|26831.93|26831.93|26824.87|26824.87|0
1655906160000|2022-06-22 13:56:00|26825.29|26825.29|26825.29|26825.29|26825.29|26825.29|26825.29|26825.29|0
1655906170000|2022-06-22 13:56:10|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|26821.76|0
1655906180000|2022-06-22 13:56:20|26818.23|26818.23|26825.6|26825.6|26825.6|26825.6|26818.23|26818.23|0
1655906200000|2022-06-22 13:56:40|26829.13|26829.13|26829.54|26829.54|26829.54|26829.54|26829.13|26829.13|0
1655906210000|2022-06-22 13:56:50|26833.07|26833.07|26840.55|26840.55|26844.08|26844.08|26833.07|26833.07|0
1655906220000|2022-06-22 13:57:00|26844.08|26844.08|26847.61|26847.61|26847.61|26847.61|26843.77|26843.77|0
1655906230000|2022-06-22 13:57:10|26851.14|26851.14|26851.14|26851.14|26854.97|26854.97|26847.61|26847.61|0
1655906240000|2022-06-22 13:57:20|26844.08|26844.08|26843.71|26843.71|26844.08|26844.08|26843.47|26843.47|0
1655906250000|2022-06-22 13:57:30|26840.18|26840.18|26836.35|26836.35|26840.18|26840.18|26836.35|26836.35|0
1655906270000|2022-06-22 13:57:50|26832.82|26832.82|26832.82|26832.82|26832.82|26832.82|26832.82|26832.82|0
1655906280000|2022-06-22 13:58:00|26831.98|26831.98|26824.92|26824.92|26831.98|26831.98|26824.92|26824.92|0
1655906290000|2022-06-22 13:58:10|26828.45|26828.45|26835.51|26835.51|26835.51|26835.51|26828.45|26828.45|0
1655906310000|2022-06-22 13:58:30|26831.98|26831.98|26828.87|26828.87|26831.98|26831.98|26828.45|26828.45|0
1655906320000|2022-06-22 13:58:40|26825.34|26825.34|26825.34|26825.34|26825.34|26825.34|26825.34|26825.34|0
1655906330000|2022-06-22 13:58:50|26821.81|26821.81|26822.43|26822.43|26822.43|26822.43|26821.81|26821.81|0
1655906340000|2022-06-22 13:59:00|26822.73|26822.73|26822.31|26822.31|26822.73|26822.73|26822.31|26822.31|0
1655906350000|2022-06-22 13:59:10|26821.9|26821.9|26814.84|26814.84|26821.9|26821.9|26814.84|26814.84|0
1655906360000|2022-06-22 13:59:20|26811.31|26811.31|26810.14|26810.14|26811.31|26811.31|26810.14|26810.14|0
1655906380000|2022-06-22 13:59:40|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|26813.67|0
1655906390000|2022-06-22 13:59:50|26810.14|26810.14|26810.14|26810.14|26810.14|26810.14|26810.14|26810.14|0
1655906400000|2022-06-22 14:00:00|26813.67|26813.67|26816.96|26816.96|26817.2|26817.2|26813.67|26813.67|0
1655906410000|2022-06-22 14:00:10|26820.48|26820.48|26834.6|26834.6|26834.6|26834.6|26820.48|26820.48|0
1655906420000|2022-06-22 14:00:20|26838.13|26838.13|26834.6|26834.6|26838.13|26838.13|26827.54|26827.54|0
1655906430000|2022-06-22 14:00:30|26838.13|26838.13|26838.13|26838.13|26838.13|26838.13|26838.13|26838.13|0
1655906450000|2022-06-22 14:00:50|26834.6|26834.6|26842.03|26842.03|26842.03|26842.03|26834.6|26834.6|0
1655906460000|2022-06-22 14:01:00|26845.56|26845.56|26845.44|26845.44|26845.56|26845.56|26845.44|26845.44|0
1655906470000|2022-06-22 14:01:10|26841.91|26841.91|26834.91|26834.91|26841.91|26841.91|26834.91|26834.91|0
1655906480000|2022-06-22 14:01:20|26831.38|26831.38|26827.85|26827.85|26831.38|26831.38|26827.85|26827.85|0
1655906490000|2022-06-22 14:01:30|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|0
1655906500000|2022-06-22 14:01:40|26827.85|26827.85|26827.85|26827.85|26827.85|26827.85|26827.85|26827.85|0
1655906530000|2022-06-22 14:02:10|26827.43|26827.43|26827.43|26827.43|26827.43|26827.43|26827.43|26827.43|0
1655906540000|2022-06-22 14:02:20|26827.13|26827.13|26826.88|26826.88|26827.13|26827.13|26826.88|26826.88|0
1655906550000|2022-06-22 14:02:30|26823.35|26823.35|26823.77|26823.77|26823.77|26823.77|26823.35|26823.35|0
1655906560000|2022-06-22 14:02:40|26820.24|26820.24|26809.65|26809.65|26820.24|26820.24|26809.65|26809.65|0
1655906570000|2022-06-22 14:02:50|26806.12|26806.12|26806.12|26806.12|26806.12|26806.12|26806.12|26806.12|0
1655906580000|2022-06-22 14:03:00|26806.43|26806.43|26813.79|26813.79|26813.79|26813.79|26806.43|26806.43|0
1655906590000|2022-06-22 14:03:10|26813.38|26813.38|26813.38|26813.38|26813.38|26813.38|26813.38|26813.38|0
1655906600000|2022-06-22 14:03:20|26816.91|26816.91|26816.91|26816.91|26816.91|26816.91|26816.91|26816.91|0
1655906610000|2022-06-22 14:03:30|26820.43|26820.43|26827.49|26827.49|26827.49|26827.49|26820.43|26820.43|0
1655906620000|2022-06-22 14:03:40|26823.96|26823.96|26825.61|26825.61|26825.61|26825.61|26823.96|26823.96|0
1655906630000|2022-06-22 14:03:50|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|0
1655906640000|2022-06-22 14:04:00|26832.67|26832.67|26832.67|26832.67|26832.67|26832.67|26832.67|26832.67|0
1655906650000|2022-06-22 14:04:10|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|26829.14|0
1655906660000|2022-06-22 14:04:20|26829.56|26829.56|26826.03|26826.03|26829.56|26829.56|26826.03|26826.03|0
1655906670000|2022-06-22 14:04:30|26822.5|26822.5|26822.08|26822.08|26822.5|26822.5|26822.08|26822.08|0
1655906690000|2022-06-22 14:04:50|26818.55|26818.55|26815.02|26815.02|26818.55|26818.55|26811.49|26811.49|0
1655906700000|2022-06-22 14:05:00|26814.1|26814.1|26812.26|26812.26|26814.1|26814.1|26812.26|26812.26|0
1655906710000|2022-06-22 14:05:10|26801.67|26801.67|26801.67|26801.67|26801.67|26801.67|26798.14|26798.14|0
1655906720000|2022-06-22 14:05:20|26801.25|26801.25|26801.25|26801.25|26801.25|26801.25|26801.25|26801.25|0
1655906740000|2022-06-22 14:05:40|26801.5|26801.5|26801.5|26801.5|26801.5|26801.5|26801.5|26801.5|0
1655906750000|2022-06-22 14:05:50|26797.97|26797.97|26794.44|26794.44|26797.97|26797.97|26794.44|26794.44|0
1655906760000|2022-06-22 14:06:00|26797.97|26797.97|26801.5|26801.5|26801.5|26801.5|26797.97|26797.97|0
1655906770000|2022-06-22 14:06:10|26797.97|26797.97|26794.44|26794.44|26797.97|26797.97|26794.44|26794.44|0
1655906780000|2022-06-22 14:06:20|26794.86|26794.86|26787.8|26787.8|26794.86|26794.86|26787.8|26787.8|0
1655906790000|2022-06-22 14:06:30|26780.74|26780.74|26784.27|26784.27|26784.27|26784.27|26780.74|26780.74|0
1655906810000|2022-06-22 14:06:50|26787.8|26787.8|26791.33|26791.33|26791.33|26791.33|26787.8|26787.8|0
1655906820000|2022-06-22 14:07:00|26794.86|26794.86|26794.86|26794.86|26794.86|26794.86|26794.86|26794.86|0
1655906830000|2022-06-22 14:07:10|26795.17|26795.17|26802.23|26802.23|26802.23|26802.23|26795.17|26795.17|0
1655906840000|2022-06-22 14:07:20|26798.7|26798.7|26795.17|26795.17|26798.7|26798.7|26795.17|26795.17|0
1655906850000|2022-06-22 14:07:30|26794.86|26794.86|26791.33|26791.33|26794.86|26794.86|26791.33|26791.33|0
1655906860000|2022-06-22 14:07:40|26790.91|26790.91|26787.38|26787.38|26790.91|26790.91|26787.38|26787.38|0
1655906870000|2022-06-22 14:07:50|26783.85|26783.85|26783.85|26783.85|26783.85|26783.85|26783.85|26783.85|0
1655906880000|2022-06-22 14:08:00|26787.38|26787.38|26803.03|26803.03|26803.03|26803.03|26787.38|26787.38|0
1655906900000|2022-06-22 14:08:20|26806.56|26806.56|26810.93|26810.93|26810.93|26810.93|26806.56|26806.56|0
1655906910000|2022-06-22 14:08:30|26810.51|26810.51|26814.9|26814.9|26814.9|26814.9|26806.98|26806.98|0
1655906920000|2022-06-22 14:08:40|26821.96|26821.96|26821.96|26821.96|26821.96|26821.96|26821.96|26821.96|0
1655906930000|2022-06-22 14:08:50|26825.49|26825.49|26821.96|26821.96|26825.49|26825.49|26821.96|26821.96|0
1655906940000|2022-06-22 14:09:00|26829.02|26829.02|26832.55|26832.55|26832.55|26832.55|26829.02|26829.02|0
1655906950000|2022-06-22 14:09:10|26829.02|26829.02|26825.79|26825.79|26829.02|26829.02|26825.49|26825.49|0
1655906960000|2022-06-22 14:09:20|26822.26|26822.26|26818.74|26818.74|26822.26|26822.26|26818.74|26818.74|0
1655906980000|2022-06-22 14:09:40|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|26818.43|0
1655906990000|2022-06-22 14:09:50|26814.9|26814.9|26811.68|26811.68|26814.9|26814.9|26811.37|26811.37|0
1655907000000|2022-06-22 14:10:00|26811.06|26811.06|26811.06|26811.06|26811.06|26811.06|26811.06|26811.06|0
1655907010000|2022-06-22 14:10:10|26814.59|26814.59|26811.06|26811.06|26814.59|26814.59|26811.06|26811.06|0
1655907020000|2022-06-22 14:10:20|26814.59|26814.59|26814.59|26814.59|26814.59|26814.59|26814.59|26814.59|0
1655907030000|2022-06-22 14:10:30|26818.12|26818.12|26814.59|26814.59|26818.12|26818.12|26814.59|26814.59|0
1655907040000|2022-06-22 14:10:40|26811.06|26811.06|26811.06|26811.06|26814.59|26814.59|26811.06|26811.06|0
1655907050000|2022-06-22 14:10:50|26811.56|26811.56|26815.92|26815.92|26815.92|26815.92|26811.56|26811.56|0
1655907060000|2022-06-22 14:11:00|26816.34|26816.34|26801.8|26801.8|26816.34|26816.34|26801.8|26801.8|0
1655907070000|2022-06-22 14:11:10|26801.39|26801.39|26797.86|26797.86|26801.39|26801.39|26794.33|26794.33|0
1655907080000|2022-06-22 14:11:20|26801.39|26801.39|26801.39|26801.39|26801.39|26801.39|26801.39|26801.39|0
1655907100000|2022-06-22 14:11:40|26797.86|26797.86|26793.71|26793.71|26797.86|26797.86|26793.71|26793.71|0
1655907110000|2022-06-22 14:11:50|26797.24|26797.24|26800.77|26800.77|26800.77|26800.77|26797.24|26797.24|0
1655907120000|2022-06-22 14:12:00|26804.3|26804.3|26804.3|26804.3|26804.3|26804.3|26804.3|26804.3|0
1655907130000|2022-06-22 14:12:10|26804.61|26804.61|26822.38|26822.38|26822.38|26822.38|26804.61|26804.61|0
1655907140000|2022-06-22 14:12:20|26818.85|26818.85|26811.24|26811.24|26818.85|26818.85|26811.24|26811.24|0
1655907150000|2022-06-22 14:12:30|26814.77|26814.77|26815.6|26815.6|26815.6|26815.6|26814.77|26814.77|0
1655907170000|2022-06-22 14:12:50|26822.66|26822.66|26822.66|26822.66|26822.66|26822.66|26822.66|26822.66|0
1655907180000|2022-06-22 14:13:00|26815.6|26815.6|26805.01|26805.01|26815.6|26815.6|26805.01|26805.01|0
1655907190000|2022-06-22 14:13:10|26808.54|26808.54|26808.54|26808.54|26812.07|26812.07|26808.54|26808.54|0
1655907210000|2022-06-22 14:13:30|26815.6|26815.6|26815.6|26815.6|26815.6|26815.6|26815.6|26815.6|0
1655907220000|2022-06-22 14:13:40|26826.8|26826.8|26830.33|26830.33|26830.33|26830.33|26826.8|26826.8|0
1655907230000|2022-06-22 14:13:50|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|0
1655907240000|2022-06-22 14:14:00|26840.92|26840.92|26849.62|26849.62|26849.62|26849.62|26840.92|26840.92|0
1655907250000|2022-06-22 14:14:10|26846.09|26846.09|26853.15|26853.15|26853.15|26853.15|26846.09|26846.09|0
1655907260000|2022-06-22 14:14:20|26853.57|26853.57|26850.04|26850.04|26853.57|26853.57|26850.04|26850.04|0
1655907280000|2022-06-22 14:14:40|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|0
1655907290000|2022-06-22 14:14:50|26842.98|26842.98|26842.98|26842.98|26842.98|26842.98|26842.98|26842.98|0
1655907300000|2022-06-22 14:15:00|26835.92|26835.92|26842.98|26842.98|26842.98|26842.98|26835.92|26835.92|0
1655907320000|2022-06-22 14:15:20|26853.57|26853.57|26853.57|26853.57|26853.57|26853.57|26853.57|26853.57|0
1655907330000|2022-06-22 14:15:30|26857.1|26857.1|26857.1|26857.1|26857.1|26857.1|26857.1|26857.1|0
1655907350000|2022-06-22 14:15:50|26850.04|26850.04|26850.04|26850.04|26850.04|26850.04|26850.04|26850.04|0
1655907360000|2022-06-22 14:16:00|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|26846.51|0
1655907370000|2022-06-22 14:16:10|26846.2|26846.2|26835.31|26835.31|26846.2|26846.2|26835.31|26835.31|0
1655907380000|2022-06-22 14:16:20|26831.78|26831.78|26842.74|26842.74|26842.74|26842.74|26831.78|26831.78|0
1655907390000|2022-06-22 14:16:30|26842.43|26842.43|26842.43|26842.43|26842.43|26842.43|26842.43|26842.43|0
1655907400000|2022-06-22 14:16:40|26849.49|26849.49|26849.49|26849.49|26849.49|26849.49|26849.49|26849.49|0
1655907410000|2022-06-22 14:16:50|26853.02|26853.02|26856.55|26856.55|26856.55|26856.55|26853.02|26853.02|0
1655907420000|2022-06-22 14:17:00|26857.16|26857.16|26864.22|26864.22|26864.22|26864.22|26857.16|26857.16|0
1655907430000|2022-06-22 14:17:10|26860.69|26860.69|26856.85|26856.85|26860.69|26860.69|26856.85|26856.85|0
1655907440000|2022-06-22 14:17:20|26860.38|26860.38|26863.91|26863.91|26863.91|26863.91|26856.85|26856.85|0
1655907460000|2022-06-22 14:17:40|26863.67|26863.67|26871.28|26871.28|26871.28|26871.28|26860.26|26860.26|0
1655907470000|2022-06-22 14:17:50|26867.75|26867.75|26872.62|26872.62|26872.62|26872.62|26864.22|26864.22|0
1655907480000|2022-06-22 14:18:00|26869.09|26869.09|26865.25|26865.25|26869.09|26869.09|26865.25|26865.25|0
1655907490000|2022-06-22 14:18:10|26865.37|26865.37|26861.84|26861.84|26865.37|26865.37|26861.84|26861.84|0
1655907510000|2022-06-22 14:18:30|26868.9|26868.9|26875.96|26875.96|26879.49|26879.49|26868.9|26868.9|0
1655907530000|2022-06-22 14:18:50|26883.02|26883.02|26883.02|26883.02|26883.02|26883.02|26883.02|26883.02|0
1655907550000|2022-06-22 14:19:10|26879.49|26879.49|26887.47|26887.47|26887.47|26887.47|26879.49|26879.49|0
1655907560000|2022-06-22 14:19:20|26891|26891|26892.14|26892.14|26892.14|26892.14|26891|26891|0
1655907570000|2022-06-22 14:19:30|26909.79|26909.79|26899.81|26899.81|26909.79|26909.79|26899.2|26899.2|0
1655907580000|2022-06-22 14:19:40|26903.34|26903.34|26906.87|26906.87|26906.87|26906.87|26903.34|26903.34|0
1655907590000|2022-06-22 14:19:50|26903.34|26903.34|26906.87|26906.87|26906.87|26906.87|26903.34|26903.34|0
1655907600000|2022-06-22 14:20:00|26910.4|26910.4|26910.4|26910.4|26913.93|26913.93|26910.4|26910.4|0
1655907630000|2022-06-22 14:20:30|26913.93|26913.93|26913.93|26913.93|26913.93|26913.93|26913.93|26913.93|0
1655907640000|2022-06-22 14:20:40|26917.46|26917.46|26910.4|26910.4|26917.46|26917.46|26910.4|26910.4|0
1655907650000|2022-06-22 14:20:50|26906.87|26906.87|26896.28|26896.28|26906.87|26906.87|26896.28|26896.28|0
1655907680000|2022-06-22 14:21:20|26899.81|26899.81|26899.81|26899.81|26899.81|26899.81|26899.81|26899.81|0
1655907730000|2022-06-22 14:22:10|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|0
1655907740000|2022-06-22 14:22:20|26907.48|26907.48|26911.01|26911.01|26911.01|26911.01|26907.48|26907.48|0
1655907760000|2022-06-22 14:22:40|26906.56|26906.56|26906.56|26906.56|26906.56|26906.56|26906.56|26906.56|0
1655907770000|2022-06-22 14:22:50|26910.09|26910.09|26910.09|26910.09|26910.09|26910.09|26910.09|26910.09|0
1655907780000|2022-06-22 14:23:00|26910.71|26910.71|26915.18|26915.18|26915.18|26915.18|26910.09|26910.09|0
1655907790000|2022-06-22 14:23:10|26911.65|26911.65|26908.12|26908.12|26915.18|26915.18|26908.12|26908.12|0
1655907800000|2022-06-22 14:23:20|26904.59|26904.59|26894.01|26894.01|26904.59|26904.59|26894.01|26894.01|0
1655907810000|2022-06-22 14:23:30|26897.54|26897.54|26897.54|26897.54|26897.54|26897.54|26897.54|26897.54|0
1655907820000|2022-06-22 14:23:40|26897.95|26897.95|26894.42|26894.42|26897.95|26897.95|26894.42|26894.42|0
1655907840000|2022-06-22 14:24:00|26897.95|26897.95|26901.48|26901.48|26901.48|26901.48|26897.95|26897.95|0
1655907850000|2022-06-22 14:24:10|26908.54|26908.54|26912.07|26912.07|26912.07|26912.07|26908.54|26908.54|0
1655907870000|2022-06-22 14:24:30|26915.6|26915.6|26922.66|26922.66|26922.66|26922.66|26915.6|26915.6|0
1655907880000|2022-06-22 14:24:40|26919.13|26919.13|26919.13|26919.13|26919.13|26919.13|26919.13|26919.13|0
1655907890000|2022-06-22 14:24:50|26915.6|26915.6|26915.6|26915.6|26915.6|26915.6|26915.6|26915.6|0
1655907900000|2022-06-22 14:25:00|26915.97|26915.97|26923.03|26923.03|26923.03|26923.03|26915.97|26915.97|0
1655907910000|2022-06-22 14:25:10|26923.15|26923.15|26923.15|26923.15|26923.15|26923.15|26923.15|26923.15|0
1655907920000|2022-06-22 14:25:20|26933.74|26933.74|26933.74|26933.74|26933.74|26933.74|26933.74|26933.74|0
1655907930000|2022-06-22 14:25:30|26926.68|26926.68|26926.99|26926.99|26926.99|26926.99|26926.68|26926.68|0
1655907940000|2022-06-22 14:25:40|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|26934.04|0
1655907950000|2022-06-22 14:25:50|26944.63|26944.63|26944.63|26944.63|26944.63|26944.63|26944.63|26944.63|0
1655907960000|2022-06-22 14:26:00|26944.94|26944.94|26952.61|26952.61|26952.61|26952.61|26944.94|26944.94|0
1655907980000|2022-06-22 14:26:20|26949.08|26949.08|26948.47|26948.47|26949.08|26949.08|26948.47|26948.47|0
1655907990000|2022-06-22 14:26:30|26948.59|26948.59|26952.54|26952.54|26952.54|26952.54|26948.59|26948.59|0
1655908000000|2022-06-22 14:26:40|26953.15|26953.15|26953.15|26953.15|26953.15|26953.15|26953.15|26953.15|0
1655908020000|2022-06-22 14:27:00|26963.74|26963.74|26963.74|26963.74|26963.74|26963.74|26963.74|26963.74|0
1655908030000|2022-06-22 14:27:10|26963.43|26963.43|26956.37|26956.37|26966.96|26966.96|26956.37|26956.37|0
1655908040000|2022-06-22 14:27:20|26956.79|26956.79|26957.21|26957.21|26957.21|26957.21|26956.79|26956.79|0
1655908050000|2022-06-22 14:27:30|26957.33|26957.33|26960.25|26960.25|26960.86|26960.86|26957.33|26957.33|0
1655908060000|2022-06-22 14:27:40|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|0
1655908070000|2022-06-22 14:27:50|26956.84|26956.84|26956.84|26956.84|26956.84|26956.84|26956.84|26956.84|0
1655908080000|2022-06-22 14:28:00|26960.37|26960.37|26963.9|26963.9|26963.9|26963.9|26960.37|26960.37|0
1655908100000|2022-06-22 14:28:20|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|0
1655908110000|2022-06-22 14:28:30|26960.68|26960.68|26957.15|26957.15|26960.68|26960.68|26957.15|26957.15|0
1655908120000|2022-06-22 14:28:40|26953.62|26953.62|26943.03|26943.03|26953.62|26953.62|26943.03|26943.03|0
1655908130000|2022-06-22 14:28:50|26942.72|26942.72|26935.05|26935.05|26942.72|26942.72|26935.05|26935.05|0
1655908140000|2022-06-22 14:29:00|26938.58|26938.58|26945.64|26945.64|26945.64|26945.64|26938.58|26938.58|0
1655908150000|2022-06-22 14:29:10|26944.72|26944.72|26944.72|26944.72|26944.72|26944.72|26944.72|26944.72|0
1655908160000|2022-06-22 14:29:20|26945.03|26945.03|26945.03|26945.03|26945.03|26945.03|26945.03|26945.03|0
1655908170000|2022-06-22 14:29:30|26945.33|26945.33|26953|26953|26953|26953|26945.33|26945.33|0
1655908190000|2022-06-22 14:29:50|26956.53|26956.53|26956.53|26956.53|26956.53|26956.53|26956.53|26956.53|0
1655908200000|2022-06-22 14:30:00|26960.06|26960.06|26960.06|26960.06|26960.06|26960.06|26960.06|26960.06|0
1655908210000|2022-06-22 14:30:10|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|26963.59|0
1655908220000|2022-06-22 14:30:20|26964.21|26964.21|26964.51|26964.51|26964.51|26964.51|26960.98|26960.98|0
1655908230000|2022-06-22 14:30:30|26960.98|26960.98|26957.45|26957.45|26960.98|26960.98|26957.45|26957.45|0
1655908240000|2022-06-22 14:30:40|26956.84|26956.84|26956.84|26956.84|26956.84|26956.84|26956.84|26956.84|0
1655908250000|2022-06-22 14:30:50|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|26960.37|0
1655908270000|2022-06-22 14:31:10|26963.9|26963.9|26967.43|26967.43|26967.43|26967.43|26963.9|26963.9|0
1655908280000|2022-06-22 14:31:20|26970.96|26970.96|26978.02|26978.02|26978.02|26978.02|26970.96|26970.96|0
1655908290000|2022-06-22 14:31:30|26985.07|26985.07|26985.99|26985.99|26985.99|26985.99|26985.07|26985.07|0
1655908300000|2022-06-22 14:31:40|26982.47|26982.47|26967.43|26967.43|26982.47|26982.47|26967.43|26967.43|0
1655908310000|2022-06-22 14:31:50|26963.9|26963.9|26963.9|26963.9|26964.21|26964.21|26963.9|26963.9|0
1655908320000|2022-06-22 14:32:00|26967.43|26967.43|26967.43|26967.43|26967.43|26967.43|26967.43|26967.43|0
1655908330000|2022-06-22 14:32:10|26970.96|26970.96|26971.7|26971.7|26975.22|26975.22|26970.96|26970.96|0
1655908340000|2022-06-22 14:32:20|26971.45|26971.45|26964.27|26964.27|26971.45|26971.45|26964.27|26964.27|0
1655908350000|2022-06-22 14:32:30|26967.8|26967.8|26971.33|26971.33|26971.33|26971.33|26967.8|26967.8|0
1655908360000|2022-06-22 14:32:40|26967.8|26967.8|26967.8|26967.8|26967.8|26967.8|26967.8|26967.8|0
1655908380000|2022-06-22 14:33:00|26964.27|26964.27|26953.68|26953.68|26964.27|26964.27|26953.68|26953.68|0
1655908390000|2022-06-22 14:33:10|26950.15|26950.15|26957.21|26957.21|26957.21|26957.21|26950.15|26950.15|0
1655908400000|2022-06-22 14:33:20|26953.68|26953.68|26953.68|26953.68|26953.68|26953.68|26953.68|26953.68|0
1655908410000|2022-06-22 14:33:30|26954.17|26954.17|26954.17|26954.17|26954.17|26954.17|26954.17|26954.17|0
1655908420000|2022-06-22 14:33:40|26954.59|26954.59|26958.37|26958.37|26961.65|26961.65|26954.59|26954.59|0
1655908430000|2022-06-22 14:33:50|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|26958.24|0
1655908450000|2022-06-22 14:34:10|26961.77|26961.77|26968.83|26968.83|26968.83|26968.83|26961.77|26961.77|0
1655908460000|2022-06-22 14:34:20|26965.3|26965.3|26965.61|26965.61|26965.61|26965.61|26965.3|26965.3|0
1655908480000|2022-06-22 14:34:40|26962.08|26962.08|26962.5|26962.5|26962.5|26962.5|26962.08|26962.08|0
1655908490000|2022-06-22 14:34:50|26958.97|26958.97|26958.97|26958.97|26958.97|26958.97|26958.97|26958.97|0
1655908500000|2022-06-22 14:35:00|26951.91|26951.91|26951.6|26951.6|26951.91|26951.91|26948.07|26948.07|0
1655908520000|2022-06-22 14:35:20|26955.13|26955.13|26954.88|26954.88|26955.13|26955.13|26954.88|26954.88|0
1655908540000|2022-06-22 14:35:40|26951.36|26951.36|26951.05|26951.05|26951.36|26951.36|26950.74|26950.74|0
1655908560000|2022-06-22 14:36:00|26954.58|26954.58|26954.27|26954.27|26954.58|26954.58|26954.27|26954.27|0
1655908570000|2022-06-22 14:36:10|26954.88|26954.88|26965.89|26965.89|26965.89|26965.89|26954.88|26954.88|0
1655908580000|2022-06-22 14:36:20|26966.31|26966.31|26966.61|26966.61|26966.61|26966.61|26966.31|26966.31|0
1655908590000|2022-06-22 14:36:30|26963.08|26963.08|26963.08|26963.08|26963.08|26963.08|26963.08|26963.08|0
1655908600000|2022-06-22 14:36:40|26966.61|26966.61|26966.61|26966.61|26966.61|26966.61|26966.61|26966.61|0
1655908610000|2022-06-22 14:36:50|26970.14|26970.14|26964.01|26964.01|26970.14|26970.14|26963.08|26963.08|0
1655908620000|2022-06-22 14:37:00|26967.53|26967.53|26971.06|26971.06|26978.12|26978.12|26967.53|26967.53|0
1655908630000|2022-06-22 14:37:10|26967.53|26967.53|26964.01|26964.01|26967.53|26967.53|26964.01|26964.01|0
1655908640000|2022-06-22 14:37:20|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|0
1655908670000|2022-06-22 14:37:50|26964.01|26964.01|26964.01|26964.01|26964.01|26964.01|26964.01|26964.01|0
1655908680000|2022-06-22 14:38:00|26956.95|26956.95|26967.53|26967.53|26967.53|26967.53|26956.95|26956.95|0
1655908690000|2022-06-22 14:38:10|26971.06|26971.06|26974.59|26974.59|26974.59|26974.59|26971.06|26971.06|0
1655908710000|2022-06-22 14:38:30|26975.01|26975.01|26985.9|26985.9|26986.83|26986.83|26975.01|26975.01|0
1655908720000|2022-06-22 14:38:40|26982.38|26982.38|26982.38|26982.38|26982.38|26982.38|26982.38|26982.38|0
1655908730000|2022-06-22 14:38:50|26985.9|26985.9|26985.9|26985.9|26985.9|26985.9|26985.9|26985.9|0
1655908740000|2022-06-22 14:39:00|26986.15|26986.15|26975.44|26975.44|26986.15|26986.15|26975.44|26975.44|0
1655908750000|2022-06-22 14:39:10|26978.97|26978.97|26978.66|26978.66|26982.5|26982.5|26978.66|26978.66|0
1655908760000|2022-06-22 14:39:20|26985.72|26985.72|26989.25|26989.25|26989.25|26989.25|26985.72|26985.72|0
1655908770000|2022-06-22 14:39:30|26988.94|26988.94|26981.89|26981.89|26992.47|26992.47|26981.89|26981.89|0
1655908780000|2022-06-22 14:39:40|26981.47|26981.47|26981.05|26981.05|26981.47|26981.47|26981.05|26981.05|0
1655908800000|2022-06-22 14:40:00|26984.58|26984.58|26985.99|26985.99|26985.99|26985.99|26984.58|26984.58|0
1655908810000|2022-06-22 14:40:10|26982.46|26982.46|26978.01|26978.01|26982.46|26982.46|26978.01|26978.01|0
1655908820000|2022-06-22 14:40:20|26978.32|26978.32|26967.49|26967.49|26978.32|26978.32|26967.49|26967.49|0
1655908840000|2022-06-22 14:40:40|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|0
1655908850000|2022-06-22 14:40:50|26967.49|26967.49|26971.02|26971.02|26971.02|26971.02|26967.49|26967.49|0
1655908860000|2022-06-22 14:41:00|26970.6|26970.6|26981.19|26981.19|26981.19|26981.19|26970.6|26970.6|0
1655908870000|2022-06-22 14:41:10|26977.66|26977.66|26974.13|26974.13|26977.66|26977.66|26974.13|26974.13|0
1655908880000|2022-06-22 14:41:20|26977.66|26977.66|26977.66|26977.66|26977.66|26977.66|26977.66|26977.66|0
1655908890000|2022-06-22 14:41:30|26981.19|26981.19|26981.19|26981.19|26981.19|26981.19|26981.19|26981.19|0
1655908910000|2022-06-22 14:41:50|26980.57|26980.57|26980.33|26980.33|26980.57|26980.57|26980.33|26980.33|0
1655908920000|2022-06-22 14:42:00|26983.85|26983.85|26983.85|26983.85|26983.85|26983.85|26983.85|26983.85|0
1655908930000|2022-06-22 14:42:10|26990.91|26990.91|26990.91|26990.91|26990.91|26990.91|26990.91|26990.91|0
1655908940000|2022-06-22 14:42:20|26994.44|26994.44|26988|26988|26994.44|26994.44|26987.38|26987.38|0
1655908960000|2022-06-22 14:42:40|26991.53|26991.53|26991.53|26991.53|26991.53|26991.53|26991.53|26991.53|0
1655908970000|2022-06-22 14:42:50|26988|26988|26988|26988|26988|26988|26988|26988|0
1655908980000|2022-06-22 14:43:00|26987.69|26987.69|26987.38|26987.38|26991.22|26991.22|26987.38|26987.38|0
1655908990000|2022-06-22 14:43:10|26990.91|26990.91|26998.28|26998.28|26998.28|26998.28|26990.91|26990.91|0
1655909000000|2022-06-22 14:43:20|27001.81|27001.81|27015.51|27015.51|27015.92|27015.92|27001.81|27001.81|0
1655909020000|2022-06-22 14:43:40|27011.98|27011.98|27015.2|27015.2|27015.51|27015.51|27011.98|27011.98|0
1655909030000|2022-06-22 14:43:50|27011.67|27011.67|27015.2|27015.2|27015.2|27015.2|27011.67|27011.67|0
1655909040000|2022-06-22 14:44:00|27018.73|27018.73|27008.76|27008.76|27019.34|27019.34|27008.76|27008.76|0
1655909060000|2022-06-22 14:44:20|27012.28|27012.28|27012.28|27012.28|27012.28|27012.28|27012.28|27012.28|0
1655909070000|2022-06-22 14:44:30|27011.98|27011.98|27011.98|27011.98|27011.98|27011.98|27011.67|27011.67|0
1655909080000|2022-06-22 14:44:40|27019.04|27019.04|27015.51|27015.51|27019.04|27019.04|27015.51|27015.51|0
1655909090000|2022-06-22 14:44:50|27019.04|27019.04|27019.04|27019.04|27019.04|27019.04|27019.04|27019.04|0
1655909100000|2022-06-22 14:45:00|27022.57|27022.57|27022.26|27022.26|27022.68|27022.68|27022.26|27022.26|0
1655909120000|2022-06-22 14:45:20|27022.75|27022.75|27033.34|27033.34|27033.34|27033.34|27022.75|27022.75|0
1655909130000|2022-06-22 14:45:30|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|27036.87|0
1655909140000|2022-06-22 14:45:40|27037.48|27037.48|27026.89|27026.89|27037.48|27037.48|27026.89|27026.89|0
1655909150000|2022-06-22 14:45:50|27026.59|27026.59|27026.17|27026.17|27026.59|27026.59|27022.64|27022.64|0
1655909160000|2022-06-22 14:46:00|27029.7|27029.7|27019.11|27019.11|27029.7|27029.7|27019.11|27019.11|0
1655909180000|2022-06-22 14:46:20|27018.8|27018.8|27008.22|27008.22|27018.8|27018.8|27001.16|27001.16|0
1655909200000|2022-06-22 14:46:40|27004.69|27004.69|27008.22|27008.22|27008.22|27008.22|27004.69|27004.69|0
1655909210000|2022-06-22 14:46:50|27007.91|27007.91|27007.6|27007.6|27007.91|27007.91|27007.6|27007.6|0
1655909220000|2022-06-22 14:47:00|27011.13|27011.13|27015.27|27015.27|27015.27|27015.27|27011.13|27011.13|0
1655909230000|2022-06-22 14:47:10|27011.75|27011.75|27011.75|27011.75|27011.75|27011.75|27011.75|27011.75|0
1655909240000|2022-06-22 14:47:20|27008.22|27008.22|27008.22|27008.22|27008.22|27008.22|27008.22|27008.22|0
1655909250000|2022-06-22 14:47:30|27004.69|27004.69|27004.69|27004.69|27004.69|27004.69|27004.69|27004.69|0
1655909260000|2022-06-22 14:47:40|27011.75|27011.75|27008.22|27008.22|27011.75|27011.75|27008.22|27008.22|0
1655909270000|2022-06-22 14:47:50|27008.63|27008.63|27009|27009|27009|27009|27008.63|27008.63|0
1655909280000|2022-06-22 14:48:00|27012.53|27012.53|27012.53|27012.53|27012.53|27012.53|27012.53|27012.53|0
1655909290000|2022-06-22 14:48:10|27012.23|27012.23|27011.98|27011.98|27012.23|27012.23|27011.98|27011.98|0
1655909300000|2022-06-22 14:48:20|27008.45|27008.45|27008.45|27008.45|27008.45|27008.45|27008.45|27008.45|0
1655909310000|2022-06-22 14:48:30|27004.92|27004.92|27008.45|27008.45|27008.45|27008.45|27004.92|27004.92|0
1655909320000|2022-06-22 14:48:40|27004.92|27004.92|27004.92|27004.92|27004.92|27004.92|27001.39|27001.39|0
1655909330000|2022-06-22 14:48:50|27001.39|27001.39|26997.86|26997.86|27001.7|27001.7|26997.86|26997.86|0
1655909340000|2022-06-22 14:49:00|26994.33|26994.33|26997.56|26997.56|26997.56|26997.56|26990.5|26990.5|0
1655909350000|2022-06-22 14:49:10|26997.68|26997.68|27001.21|27001.21|27001.21|27001.21|26997.68|26997.68|0
1655909360000|2022-06-22 14:49:20|26997.68|26997.68|26997.68|26997.68|26997.68|26997.68|26997.68|26997.68|0
1655909370000|2022-06-22 14:49:30|27001.21|27001.21|27001.21|27001.21|27001.21|27001.21|27001.21|27001.21|0
1655909380000|2022-06-22 14:49:40|27008.27|27008.27|27008.27|27008.27|27008.27|27008.27|27008.27|27008.27|0
1655909390000|2022-06-22 14:49:50|27011.8|27011.8|27022.38|27022.38|27022.38|27022.38|27011.8|27011.8|0
1655909400000|2022-06-22 14:50:00|27018.85|27018.85|27018.85|27018.85|27018.85|27018.85|27018.85|27018.85|0
1655909410000|2022-06-22 14:50:10|27022.38|27022.38|27022.38|27022.38|27022.38|27022.38|27022.38|27022.38|0
1655909420000|2022-06-22 14:50:20|27025.91|27025.91|27029.44|27029.44|27029.44|27029.44|27025.91|27025.91|0
1655909440000|2022-06-22 14:50:40|27029.2|27029.2|27022.14|27022.14|27029.2|27029.2|27022.14|27022.14|0
1655909460000|2022-06-22 14:51:00|27018.61|27018.61|27010.82|27010.82|27018.61|27018.61|27010.82|27010.82|0
1655909490000|2022-06-22 14:51:30|27014.35|27014.35|27014.35|27014.35|27014.35|27014.35|27014.35|27014.35|0
1655909500000|2022-06-22 14:51:40|27013.98|27013.98|27013.98|27013.98|27013.98|27013.98|27013.98|27013.98|0
1655909510000|2022-06-22 14:51:50|27006.93|27006.93|27006.31|27006.31|27006.93|27006.93|26999.25|26999.25|0
1655909530000|2022-06-22 14:52:10|27013.37|27013.37|27013.37|27013.37|27013.37|27013.37|27013.37|27013.37|0
1655909540000|2022-06-22 14:52:20|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|0
1655909550000|2022-06-22 14:52:30|27023.96|27023.96|27016.9|27016.9|27023.96|27023.96|27016.9|27016.9|0
1655909570000|2022-06-22 14:52:50|27020.43|27020.43|27020.43|27020.43|27020.43|27020.43|27020.43|27020.43|0
1655909580000|2022-06-22 14:53:00|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|27016.9|0
1655909620000|2022-06-22 14:53:40|27013.37|27013.37|27013.37|27013.37|27013.37|27013.37|27013.37|27013.37|0
1655909630000|2022-06-22 14:53:50|27009.84|27009.84|27009.23|27009.23|27009.84|27009.84|27005.7|27005.7|0
1655909640000|2022-06-22 14:54:00|27012.76|27012.76|27005.7|27005.7|27012.76|27012.76|27005.7|27005.7|0
1655909650000|2022-06-22 14:54:10|27009.23|27009.23|27009.54|27009.54|27009.54|27009.54|27009.23|27009.23|0
1655909660000|2022-06-22 14:54:20|27006.01|27006.01|27006.01|27006.01|27006.01|27006.01|27006.01|27006.01|0
1655909670000|2022-06-22 14:54:30|27009.54|27009.54|27009.54|27009.54|27009.54|27009.54|27009.54|27009.54|0
1655909700000|2022-06-22 14:55:00|27013.06|27013.06|27016.59|27016.59|27016.59|27016.59|27013.06|27013.06|0
1655909710000|2022-06-22 14:55:10|27013.06|27013.06|27027.49|27027.49|27027.49|27027.49|27013.06|27013.06|0
1655909720000|2022-06-22 14:55:20|27034.55|27034.55|27034.85|27034.85|27034.85|27034.85|27034.55|27034.55|0
1655909740000|2022-06-22 14:55:40|27034.55|27034.55|27034.55|27034.55|27034.55|27034.55|27031.02|27031.02|0
1655909750000|2022-06-22 14:55:50|27031.02|27031.02|27031.02|27031.02|27031.02|27031.02|27031.02|27031.02|0
1655909770000|2022-06-22 14:56:10|27027.49|27027.49|27027.36|27027.36|27027.49|27027.49|27027.36|27027.36|0
1655909790000|2022-06-22 14:56:30|27023.84|27023.84|27012.63|27012.63|27023.84|27023.84|27012.63|27012.63|0
1655909800000|2022-06-22 14:56:40|27009.11|27009.11|27002.29|27002.29|27009.11|27009.11|27002.05|27002.05|0
1655909810000|2022-06-22 14:56:50|27001.99|27001.99|26998.46|26998.46|27001.99|27001.99|26998.46|26998.46|0
1655909820000|2022-06-22 14:57:00|27001.99|27001.99|27009.04|27009.04|27009.04|27009.04|27001.99|27001.99|0
1655909830000|2022-06-22 14:57:10|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1655909840000|2022-06-22 14:57:20|27023.16|27023.16|27023.16|27023.16|27023.16|27023.16|27023.16|27023.16|0
1655909850000|2022-06-22 14:57:30|27019.63|27019.63|27019.63|27019.63|27019.63|27019.63|27019.63|27019.63|0
1655909890000|2022-06-22 14:58:10|27023.16|27023.16|27026.69|27026.69|27026.69|27026.69|27023.16|27023.16|0
1655909900000|2022-06-22 14:58:20|27026.38|27026.38|27026.69|27026.69|27026.69|27026.69|27026.38|27026.38|0
1655909910000|2022-06-22 14:58:30|27030.22|27030.22|27027|27027|27030.53|27030.53|27027|27027|0
1655909920000|2022-06-22 14:58:40|27027.3|27027.3|27027.3|27027.3|27027.3|27027.3|27027.3|27027.3|0
1655909940000|2022-06-22 14:59:00|27027|27027|27030.53|27030.53|27030.53|27030.53|27027|27027|0
1655909950000|2022-06-22 14:59:10|27027|27027|27026.75|27026.75|27027|27027|27026.75|27026.75|0
1655909970000|2022-06-22 14:59:30|27030.28|27030.28|27030.28|27030.28|27030.28|27030.28|27030.28|27030.28|0
1655909980000|2022-06-22 14:59:40|27026.75|27026.75|27027.06|27027.06|27027.06|27027.06|27026.75|27026.75|0
1655909990000|2022-06-22 14:59:50|27026.57|27026.57|27023.04|27023.04|27026.57|27026.57|27022.62|27022.62|0
1655910000000|2022-06-22 15:00:00|27026.57|27026.57|27026.26|27026.26|27026.57|27026.57|27026.26|27026.26|0
1655910010000|2022-06-22 15:00:10|27029.79|27029.79|27029.79|27029.79|27029.79|27029.79|27029.79|27029.79|0
1655910030000|2022-06-22 15:00:30|27026.26|27026.26|27026.26|27026.26|27026.26|27026.26|27026.26|27026.26|0
1655910050000|2022-06-22 15:00:50|27022.73|27022.73|27017.68|27017.68|27022.73|27022.73|27013.84|27013.84|0
1655910060000|2022-06-22 15:01:00|27017.98|27017.98|27017.98|27017.98|27017.98|27017.98|27017.98|27017.98|0
1655910070000|2022-06-22 15:01:10|27017.68|27017.68|27017.68|27017.68|27017.68|27017.68|27017.68|27017.68|0
1655910080000|2022-06-22 15:01:20|27014.15|27014.15|27013.53|27013.53|27014.15|27014.15|27010.01|27010.01|0
1655910090000|2022-06-22 15:01:30|27002.95|27002.95|27006.48|27006.48|27006.48|27006.48|27002.95|27002.95|0
1655910100000|2022-06-22 15:01:40|27006.78|27006.78|26999.6|26999.6|27006.78|27006.78|26999.6|26999.6|0
1655910110000|2022-06-22 15:01:50|26996.07|26996.07|26999.6|26999.6|26999.6|26999.6|26996.07|26996.07|0
1655910120000|2022-06-22 15:02:00|27003.13|27003.13|27003.13|27003.13|27003.13|27003.13|27003.13|27003.13|0
1655910130000|2022-06-22 15:02:10|27003.25|27003.25|27003.25|27003.25|27003.25|27003.25|27003.25|27003.25|0
1655910150000|2022-06-22 15:02:30|26996.2|26996.2|26996.2|26996.2|26996.2|26996.2|26996.2|26996.2|0
1655910160000|2022-06-22 15:02:40|26992.67|26992.67|26992.67|26992.67|26992.67|26992.67|26992.67|26992.67|0
1655910170000|2022-06-22 15:02:50|26989.14|26989.14|26984.99|26984.99|26989.14|26989.14|26984.99|26984.99|0
1655910180000|2022-06-22 15:03:00|26981.47|26981.47|26984.99|26984.99|26984.99|26984.99|26977.94|26977.94|0
1655910190000|2022-06-22 15:03:10|26981.47|26981.47|26981.47|26981.47|26981.47|26981.47|26981.47|26981.47|0
1655910200000|2022-06-22 15:03:20|26977.94|26977.94|26977.94|26977.94|26977.94|26977.94|26977.94|26977.94|0
1655910210000|2022-06-22 15:03:30|26981.47|26981.47|26988.71|26988.71|26988.83|26988.83|26981.47|26981.47|0
1655910220000|2022-06-22 15:03:40|26985.18|26985.18|26985.18|26985.18|26985.18|26985.18|26985.18|26985.18|0
1655910230000|2022-06-22 15:03:50|26984.76|26984.76|26985.18|26985.18|26985.18|26985.18|26984.76|26984.76|0
1655910240000|2022-06-22 15:04:00|26988.71|26988.71|26988.71|26988.71|26988.71|26988.71|26988.71|26988.71|0
1655910260000|2022-06-22 15:04:20|26992.24|26992.24|26995.77|26995.77|26995.77|26995.77|26992.24|26992.24|0
1655910270000|2022-06-22 15:04:30|26992.24|26992.24|26992.24|26992.24|26992.24|26992.24|26988.71|26988.71|0
1655910280000|2022-06-22 15:04:40|26988.71|26988.71|26978.12|26978.12|26988.71|26988.71|26978.12|26978.12|0
1655910290000|2022-06-22 15:04:50|26978|26978|26971.18|26971.18|26978.24|26978.24|26971.18|26971.18|0
1655910300000|2022-06-22 15:05:00|26981.77|26981.77|26985.3|26985.3|26988.83|26988.83|26981.77|26981.77|0
1655910310000|2022-06-22 15:05:10|26978.24|26978.24|26978.24|26978.24|26978.24|26978.24|26978.24|26978.24|0
1655910340000|2022-06-22 15:05:40|26977.94|26977.94|26970.88|26970.88|26977.94|26977.94|26963.82|26963.82|0
1655910350000|2022-06-22 15:05:50|26970.63|26970.63|26970.63|26970.63|26970.63|26970.63|26970.63|26970.63|0
1655910360000|2022-06-22 15:06:00|26974.16|26974.16|26981.22|26981.22|26981.22|26981.22|26974.16|26974.16|0
1655910370000|2022-06-22 15:06:10|26984.75|26984.75|26981.22|26981.22|26984.75|26984.75|26981.22|26981.22|0
1655910380000|2022-06-22 15:06:20|26981.47|26981.47|26981.59|26981.59|26981.59|26981.59|26981.47|26981.47|0
1655910390000|2022-06-22 15:06:30|26985.12|26985.12|26985.12|26985.12|26985.12|26985.12|26985.12|26985.12|0
1655910400000|2022-06-22 15:06:40|26978.06|26978.06|26985.12|26985.12|26985.12|26985.12|26978.06|26978.06|0
1655910410000|2022-06-22 15:06:50|26985.24|26985.24|26985.12|26985.12|26985.24|26985.24|26985.12|26985.12|0
1655910440000|2022-06-22 15:07:20|26984.5|26984.5|26995.4|26995.4|26995.7|26995.7|26984.5|26984.5|0
1655910450000|2022-06-22 15:07:30|26991.87|26991.87|26995.4|26995.4|26995.4|26995.4|26991.87|26991.87|0
1655910460000|2022-06-22 15:07:40|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|26995.52|0
1655910500000|2022-06-22 15:08:20|26995.64|26995.64|26995.77|26995.77|26995.77|26995.77|26995.64|26995.64|0
1655910520000|2022-06-22 15:08:40|26999.3|26999.3|26999.3|26999.3|27002.83|27002.83|26999.3|26999.3|0
1655910530000|2022-06-22 15:08:50|26995.77|26995.77|26992.24|26992.24|26995.77|26995.77|26992.24|26992.24|0
1655910540000|2022-06-22 15:09:00|26991.93|26991.93|26995.15|26995.15|26995.15|26995.15|26991.62|26991.62|0
1655910560000|2022-06-22 15:09:20|26991.62|26991.62|26988.09|26988.09|26991.62|26991.62|26988.09|26988.09|0
1655910570000|2022-06-22 15:09:30|26998.68|26998.68|26998.68|26998.68|26998.68|26998.68|26998.68|26998.68|0
1655910600000|2022-06-22 15:10:00|26998.99|26998.99|26998.99|26998.99|26998.99|26998.99|26998.99|26998.99|0
1655910620000|2022-06-22 15:10:20|27002.52|27002.52|27006.35|27006.35|27006.35|27006.35|27002.52|27002.52|0
1655910630000|2022-06-22 15:10:30|27009.88|27009.88|27009.88|27009.88|27009.88|27009.88|27009.88|27009.88|0
1655910640000|2022-06-22 15:10:40|27002.83|27002.83|27002.83|27002.83|27002.83|27002.83|27002.83|27002.83|0
1655910650000|2022-06-22 15:10:50|26999.3|26999.3|26999.3|26999.3|26999.3|26999.3|26999.3|26999.3|0
1655910660000|2022-06-22 15:11:00|26998.88|26998.88|26998.88|26998.88|26998.88|26998.88|26998.88|26998.88|0
1655910680000|2022-06-22 15:11:20|26995.35|26995.35|26988.05|26988.05|26995.35|26995.35|26988.05|26988.05|0
1655910700000|2022-06-22 15:11:40|26980.99|26980.99|26980.99|26980.99|26980.99|26980.99|26980.99|26980.99|0
1655910710000|2022-06-22 15:11:50|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|26991.57|0
1655910720000|2022-06-22 15:12:00|26991.16|26991.16|26993.85|26993.85|26993.85|26993.85|26990.32|26990.32|0
1655910730000|2022-06-22 15:12:10|26997.38|26997.38|26997.38|26997.38|26997.38|26997.38|26997.38|26997.38|0
1655910740000|2022-06-22 15:12:20|26993.85|26993.85|26993.85|26993.85|26993.85|26993.85|26993.85|26993.85|0
1655910750000|2022-06-22 15:12:30|26997.38|26997.38|26993.85|26993.85|26997.38|26997.38|26993.85|26993.85|0
1655910770000|2022-06-22 15:12:50|26990.32|26990.32|26986.79|26986.79|26990.32|26990.32|26986.79|26986.79|0
1655910780000|2022-06-22 15:13:00|26990.32|26990.32|26990.32|26990.32|26990.32|26990.32|26990.32|26990.32|0
1655910790000|2022-06-22 15:13:10|26986.79|26986.79|26983.26|26983.26|26986.79|26986.79|26983.26|26983.26|0
1655910800000|2022-06-22 15:13:20|26979.73|26979.73|26979.73|26979.73|26979.73|26979.73|26979.73|26979.73|0
1655910810000|2022-06-22 15:13:30|26983.26|26983.26|26983.26|26983.26|26983.26|26983.26|26983.26|26983.26|0
1655910820000|2022-06-22 15:13:40|26986.79|26986.79|26990.32|26990.32|26990.32|26990.32|26986.79|26986.79|0
1655910830000|2022-06-22 15:13:50|26993.85|26993.85|26993.85|26993.85|26993.85|26993.85|26993.85|26993.85|0
1655910840000|2022-06-22 15:14:00|26997.38|26997.38|26997.38|26997.38|26997.38|26997.38|26997.38|26997.38|0
1655910850000|2022-06-22 15:14:10|27007.97|27007.97|27007.97|27007.97|27007.97|27007.97|27007.97|27007.97|0
1655910870000|2022-06-22 15:14:30|27000.91|27000.91|27001.74|27001.74|27001.74|27001.74|27000.91|27000.91|0
1655910880000|2022-06-22 15:14:40|26998.22|26998.22|26998.22|26998.22|26998.22|26998.22|26998.22|26998.22|0
1655910890000|2022-06-22 15:14:50|26994.69|26994.69|26994.69|26994.69|26994.69|26994.69|26994.69|26994.69|0
1655910900000|2022-06-22 15:15:00|26991.16|26991.16|26998.22|26998.22|26998.22|26998.22|26991.16|26991.16|0
1655910910000|2022-06-22 15:15:10|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|27001.74|0
1655910920000|2022-06-22 15:15:20|27008.8|27008.8|27009.72|27009.72|27009.72|27009.72|27008.8|27008.8|0
1655910940000|2022-06-22 15:15:40|27009.42|27009.42|27002.36|27002.36|27009.42|27009.42|27002.36|27002.36|0
1655910950000|2022-06-22 15:15:50|27005.89|27005.89|27005.89|27005.89|27005.89|27005.89|27005.89|27005.89|0
1655910960000|2022-06-22 15:16:00|27006.5|27006.5|27013.56|27013.56|27013.56|27013.56|27006.5|27006.5|0
1655910970000|2022-06-22 15:16:10|27006.5|27006.5|27010.03|27010.03|27010.03|27010.03|27006.5|27006.5|0
1655910980000|2022-06-22 15:16:20|27009.91|27009.91|27009.91|27009.91|27009.91|27009.91|27009.91|27009.91|0
1655911020000|2022-06-22 15:17:00|27013.44|27013.44|27016.97|27016.97|27016.97|27016.97|27013.44|27013.44|0
1655911030000|2022-06-22 15:17:10|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|0
1655911040000|2022-06-22 15:17:20|27024.02|27024.02|27024.02|27024.02|27024.02|27024.02|27020.49|27020.49|0
1655911050000|2022-06-22 15:17:30|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|0
1655911070000|2022-06-22 15:17:50|27013.44|27013.44|27013.44|27013.44|27013.44|27013.44|27013.44|27013.44|0
1655911080000|2022-06-22 15:18:00|27016.97|27016.97|27016.97|27016.97|27016.97|27016.97|27016.97|27016.97|0
1655911090000|2022-06-22 15:18:10|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|27020.49|0
1655911100000|2022-06-22 15:18:20|27016.97|27016.97|27006.99|27006.99|27016.97|27016.97|27006.99|27006.99|0
1655911110000|2022-06-22 15:18:30|27006.87|27006.87|27003.34|27003.34|27006.87|27006.87|27003.34|27003.34|0
1655911130000|2022-06-22 15:18:50|27002.92|27002.92|27002.5|27002.5|27002.92|27002.92|27002.5|27002.5|0
1655911140000|2022-06-22 15:19:00|27006.03|27006.03|27009.93|27009.93|27009.93|27009.93|27006.03|27006.03|0
1655911160000|2022-06-22 15:19:20|27016.99|27016.99|27016.99|27016.99|27016.99|27016.99|27016.99|27016.99|0
1655911170000|2022-06-22 15:19:30|27020.52|27020.52|27016.62|27016.62|27020.52|27020.52|27016.62|27016.62|0
1655911190000|2022-06-22 15:19:50|27013.09|27013.09|27009.56|27009.56|27013.09|27013.09|27009.56|27009.56|0
1655911200000|2022-06-22 15:20:00|27016.62|27016.62|27020.15|27020.15|27020.15|27020.15|27016.62|27016.62|0
1655911210000|2022-06-22 15:20:10|27023.68|27023.68|27023.68|27023.68|27023.68|27023.68|27023.68|27023.68|0
1655911220000|2022-06-22 15:20:20|27020.15|27020.15|27020.15|27020.15|27020.15|27020.15|27020.15|27020.15|0
1655911230000|2022-06-22 15:20:30|27020.52|27020.52|27020.52|27020.52|27020.52|27020.52|27020.52|27020.52|0
1655911240000|2022-06-22 15:20:40|27016.99|27016.99|27013.46|27013.46|27016.99|27016.99|27009.93|27009.93|0
1655911250000|2022-06-22 15:20:50|27009.93|27009.93|27006.4|27006.4|27009.93|27009.93|27006.4|27006.4|0
1655911260000|2022-06-22 15:21:00|27006.71|27006.71|26999.34|26999.34|27006.71|27006.71|26999.04|26999.04|0
1655911270000|2022-06-22 15:21:10|26999.47|26999.47|27003|27003|27003|27003|26995.94|26995.94|0
1655911280000|2022-06-22 15:21:20|27006.53|27006.53|26999.47|26999.47|27006.53|27006.53|26999.47|26999.47|0
1655911290000|2022-06-22 15:21:30|26999.16|26999.16|27006.64|27006.64|27006.64|27006.64|26999.16|26999.16|0
1655911300000|2022-06-22 15:21:40|27006.02|27006.02|27002.49|27002.49|27006.02|27006.02|27002.49|27002.49|0
1655911310000|2022-06-22 15:21:50|27002.8|27002.8|26999.27|26999.27|27002.8|27002.8|26995.74|26995.74|0
1655911320000|2022-06-22 15:22:00|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|0
1655911330000|2022-06-22 15:22:10|26999.16|26999.16|27002.38|27002.38|27002.38|27002.38|26998.85|26998.85|0
1655911360000|2022-06-22 15:22:40|27002.51|27002.51|27002.51|27002.51|27002.51|27002.51|27002.51|27002.51|0
1655911370000|2022-06-22 15:22:50|26998.98|26998.98|26995.08|26995.08|26998.98|26998.98|26995.08|26995.08|0
1655911380000|2022-06-22 15:23:00|26998.61|26998.61|26999.22|26999.22|26999.22|26999.22|26998.61|26998.61|0
1655911400000|2022-06-22 15:23:20|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|26999.53|0
1655911410000|2022-06-22 15:23:30|27003.06|27003.06|27006.59|27006.59|27006.59|27006.59|27003.06|27003.06|0
1655911420000|2022-06-22 15:23:40|27006.28|27006.28|27006.28|27006.28|27006.28|27006.28|27006.28|27006.28|0
1655911440000|2022-06-22 15:24:00|27006.4|27006.4|27006.4|27006.4|27006.4|27006.4|27006.4|27006.4|0
1655911450000|2022-06-22 15:24:10|27009.93|27009.93|27010.67|27010.67|27010.67|27010.67|27009.93|27009.93|0
1655911470000|2022-06-22 15:24:30|27014.2|27014.2|27014.2|27014.2|27014.2|27014.2|27014.2|27014.2|0
1655911480000|2022-06-22 15:24:40|27010.67|27010.67|27010.67|27010.67|27010.67|27010.67|27010.67|27010.67|0
1655911490000|2022-06-22 15:24:50|27014.2|27014.2|27014.2|27014.2|27014.2|27014.2|27014.2|27014.2|0
1655911500000|2022-06-22 15:25:00|27017.73|27017.73|27010.36|27010.36|27017.73|27017.73|27010.36|27010.36|0
1655911510000|2022-06-22 15:25:10|27006.83|27006.83|27013.89|27013.89|27013.89|27013.89|27006.83|27006.83|0
1655911520000|2022-06-22 15:25:20|27014.2|27014.2|27021.26|27021.26|27021.26|27021.26|27014.2|27014.2|0
1655911530000|2022-06-22 15:25:30|27020.77|27020.77|27013.71|27013.71|27020.77|27020.77|27010.18|27010.18|0
1655911550000|2022-06-22 15:25:50|27017.24|27017.24|27017.24|27017.24|27017.24|27017.24|27017.24|27017.24|0
1655911560000|2022-06-22 15:26:00|27020.77|27020.77|27013.71|27013.71|27020.77|27020.77|27013.71|27013.71|0
1655911580000|2022-06-22 15:26:20|27010.18|27010.18|27013.71|27013.71|27013.71|27013.71|27010.18|27010.18|0
1655911590000|2022-06-22 15:26:30|27010.18|27010.18|27010.18|27010.18|27010.18|27010.18|27010.18|27010.18|0
1655911600000|2022-06-22 15:26:40|27006.65|27006.65|27010.18|27010.18|27010.18|27010.18|27006.65|27006.65|0
1655911610000|2022-06-22 15:26:50|27017.24|27017.24|27017.24|27017.24|27017.24|27017.24|27017.24|27017.24|0
1655911620000|2022-06-22 15:27:00|27016.93|27016.93|27017.54|27017.54|27017.54|27017.54|27016.93|27016.93|0
1655911660000|2022-06-22 15:27:40|27017.91|27017.91|27010.36|27010.36|27017.91|27017.91|27010.36|27010.36|0
1655911670000|2022-06-22 15:27:50|27010.73|27010.73|27006.71|27006.71|27010.73|27010.73|27006.71|27006.71|0
1655911680000|2022-06-22 15:28:00|27010.24|27010.24|27010.73|27010.73|27014.38|27014.38|27010.24|27010.24|0
1655911690000|2022-06-22 15:28:10|27011.15|27011.15|27010.73|27010.73|27011.15|27011.15|27010.73|27010.73|0
1655911710000|2022-06-22 15:28:30|27017.79|27017.79|27017.79|27017.79|27017.79|27017.79|27017.79|27017.79|0
1655911720000|2022-06-22 15:28:40|27021.32|27021.32|27018.53|27018.53|27021.32|27021.32|27017.79|27017.79|0
1655911730000|2022-06-22 15:28:50|27022.06|27022.06|27018.53|27018.53|27022.06|27022.06|27018.53|27018.53|0
1655911740000|2022-06-22 15:29:00|27018.83|27018.83|27018.96|27018.96|27022.49|27022.49|27015.3|27015.3|0
1655911750000|2022-06-22 15:29:10|27019.26|27019.26|27019.57|27019.57|27023.1|27023.1|27019.26|27019.26|0
1655911760000|2022-06-22 15:29:20|27019.2|27019.2|27029.79|27029.79|27029.79|27029.79|27019.2|27019.2|0
1655911770000|2022-06-22 15:29:30|27033.32|27033.32|27044.52|27044.52|27044.52|27044.52|27033.32|27033.32|0
1655911780000|2022-06-22 15:29:40|27044.77|27044.77|27041.24|27041.24|27044.77|27044.77|27037.71|27037.71|0
1655911790000|2022-06-22 15:29:50|27030.65|27030.65|27027.62|27027.62|27035.41|27035.41|27027.12|27027.12|0
1655968500000|2022-06-23 07:15:00|27080.31|27080.31|27079.69|27079.69|27090.9|27090.9|27076.78|27076.78|0
1655968510000|2022-06-23 07:15:10|27076.17|27076.17|27057.9|27057.9|27076.17|27076.17|27057.9|27057.9|0
1655968520000|2022-06-23 07:15:20|27054.38|27054.38|27054.38|27054.38|27061.43|27061.43|27047.32|27047.32|0
1655968530000|2022-06-23 07:15:30|27047.32|27047.32|27054.38|27054.38|27054.38|27054.38|27047.32|27047.32|0
1655968540000|2022-06-23 07:15:40|27057.9|27057.9|27040.26|27040.26|27057.9|27057.9|27040.26|27040.26|0
1655968550000|2022-06-23 07:15:50|27050.85|27050.85|27050.85|27050.85|27050.85|27050.85|27050.85|27050.85|0
1655968560000|2022-06-23 07:16:00|27043.79|27043.79|27025.31|27025.31|27043.79|27043.79|27024.47|27024.47|0
1655968570000|2022-06-23 07:16:10|27021.78|27021.78|27042.95|27042.95|27042.95|27042.95|27021.78|27021.78|0
1655968580000|2022-06-23 07:16:20|27040.8|27040.8|27037.28|27037.28|27044.33|27044.33|27037.28|27037.28|0
1655968610000|2022-06-23 07:16:50|27033.75|27033.75|27033.75|27033.75|27033.75|27033.75|27033.75|27033.75|0
1655968620000|2022-06-23 07:17:00|27047.86|27047.86|27054.92|27054.92|27054.92|27054.92|27047.86|27047.86|0
1655968640000|2022-06-23 07:17:20|27055.54|27055.54|27034.67|27034.67|27055.54|27055.54|27034.36|27034.36|0
1655968650000|2022-06-23 07:17:30|27041.73|27041.73|27041.73|27041.73|27041.73|27041.73|27041.73|27041.73|0
1655968660000|2022-06-23 07:17:40|27034.67|27034.67|27031.14|27031.14|27034.67|27034.67|27031.14|27031.14|0
1655968670000|2022-06-23 07:17:50|27030.22|27030.22|27030.22|27030.22|27030.22|27030.22|27030.22|27030.22|0
1655968690000|2022-06-23 07:18:10|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1655968700000|2022-06-23 07:18:20|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|27009.04|0
1655968730000|2022-06-23 07:18:50|27016.1|27016.1|27005.51|27005.51|27016.1|27016.1|27001.98|27001.98|0
1655968750000|2022-06-23 07:19:10|27019.63|27019.63|27019.63|27019.63|27019.63|27019.63|27019.63|27019.63|0
1655968810000|2022-06-23 07:20:10|27012.57|27012.57|27012.57|27012.57|27012.57|27012.57|27012.57|27012.57|0
1655968820000|2022-06-23 07:20:20|27009.04|27009.04|27005.51|27005.51|27009.04|27009.04|27005.51|27005.51|0
1655968830000|2022-06-23 07:20:30|26994.93|26994.93|26993.94|26993.94|26994.93|26994.93|26993.94|26993.94|0
1655968850000|2022-06-23 07:20:50|26994.78|26994.78|27001.83|27001.83|27001.83|27001.83|26994.78|26994.78|0
1655968860000|2022-06-23 07:21:00|27012.42|27012.42|27012.79|27012.79|27012.79|27012.79|27012.42|27012.42|0
1655968870000|2022-06-23 07:21:10|27002.2|27002.2|26996.53|26996.53|27002.2|27002.2|26989.47|26989.47|0
1655968890000|2022-06-23 07:21:30|27000.06|27000.06|27003.58|27003.58|27003.58|27003.58|27000.06|27000.06|0
1655968900000|2022-06-23 07:21:40|26996.53|26996.53|26996.53|26996.53|26996.53|26996.53|26996.53|26996.53|0
1655968910000|2022-06-23 07:21:50|27000.06|27000.06|27000.06|27000.06|27000.06|27000.06|27000.06|27000.06|0
1655968920000|2022-06-23 07:22:00|26993|26993|26985.94|26985.94|26993|26993|26985.94|26985.94|0
1655968940000|2022-06-23 07:22:20|26993|26993|26993|26993|26993|26993|26993|26993|0
1655968950000|2022-06-23 07:22:30|26994.22|26994.22|27004.81|27004.81|27004.81|27004.81|26994.22|26994.22|0
1655968960000|2022-06-23 07:22:40|27004.2|27004.2|27004.2|27004.2|27004.2|27004.2|27004.2|27004.2|0
1655968970000|2022-06-23 07:22:50|27000.67|27000.67|26998.37|26998.37|27000.67|27000.67|26997.14|26997.14|0
1655968980000|2022-06-23 07:23:00|26984.25|26984.25|26984.25|26984.25|26984.25|26984.25|26984.25|26984.25|0
1655969010000|2022-06-23 07:23:30|26977.19|26977.19|26973.66|26973.66|26984.25|26984.25|26973.66|26973.66|0
1655969020000|2022-06-23 07:23:40|26977.19|26977.19|26980.72|26980.72|26980.72|26980.72|26977.19|26977.19|0
1655969030000|2022-06-23 07:23:50|26963.08|26963.08|26960.77|26960.77|26973.66|26973.66|26959.55|26959.55|0
1655969050000|2022-06-23 07:24:10|26964.3|26964.3|26957.24|26957.24|26964.3|26964.3|26957.24|26957.24|0
1655969070000|2022-06-23 07:24:30|26967.83|26967.83|26967.83|26967.83|26967.83|26967.83|26967.83|26967.83|0
1655969080000|2022-06-23 07:24:40|26957.24|26957.24|26949.88|26949.88|26957.24|26957.24|26949.88|26949.88|0
1655969090000|2022-06-23 07:24:50|26946.35|26946.35|26942.82|26942.82|26946.35|26946.35|26942.82|26942.82|0
1655969100000|2022-06-23 07:25:00|26953.41|26953.41|26952.95|26952.95|26953.41|26953.41|26949.88|26949.88|0
1655969110000|2022-06-23 07:25:10|26963.54|26963.54|26963.54|26963.54|26963.54|26963.54|26963.54|26963.54|0
1655969120000|2022-06-23 07:25:20|26956.48|26956.48|26956.48|26956.48|26956.48|26956.48|26956.48|26956.48|0
1655969130000|2022-06-23 07:25:30|26945.89|26945.89|26966.65|26966.65|26966.65|26966.65|26945.89|26945.89|0
1655969140000|2022-06-23 07:25:40|26970.18|26970.18|26953.19|26953.19|26970.18|26970.18|26953.19|26953.19|0
1655969160000|2022-06-23 07:26:00|26970.83|26970.83|26970.83|26970.83|26970.83|26970.83|26970.83|26970.83|0
1655969170000|2022-06-23 07:26:10|26981.42|26981.42|26981.42|26981.42|26981.42|26981.42|26981.42|26981.42|0
1655969190000|2022-06-23 07:26:30|26982.03|26982.03|26982.03|26982.03|26982.03|26982.03|26982.03|26982.03|0
1655969200000|2022-06-23 07:26:40|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|0
1655969210000|2022-06-23 07:26:50|26992.62|26992.62|26989.09|26989.09|26992.62|26992.62|26989.09|26989.09|0
1655969230000|2022-06-23 07:27:10|26982.03|26982.03|26974.98|26974.98|26982.03|26982.03|26974.98|26974.98|0
1655969280000|2022-06-23 07:28:00|26967.92|26967.92|26982.03|26982.03|26982.03|26982.03|26967.92|26967.92|0
1655969290000|2022-06-23 07:28:10|26985.56|26985.56|26989.09|26989.09|26989.09|26989.09|26985.56|26985.56|0
1655969300000|2022-06-23 07:28:20|26996.15|26996.15|26992.62|26992.62|26996.15|26996.15|26989.09|26989.09|0
1655969340000|2022-06-23 07:29:00|26985.56|26985.56|26999.68|26999.68|26999.68|26999.68|26985.56|26985.56|0
1655969350000|2022-06-23 07:29:10|26998.43|26998.43|26998.43|26998.43|26998.43|26998.43|26998.43|26998.43|0
1655969370000|2022-06-23 07:29:30|27001.96|27001.96|27016.69|27016.69|27016.69|27016.69|27001.96|27001.96|0
1655969380000|2022-06-23 07:29:40|27013.16|27013.16|27002.57|27002.57|27013.16|27013.16|27002.57|27002.57|0
1655969390000|2022-06-23 07:29:50|26999.04|26999.04|26999.35|26999.35|26999.35|26999.35|26999.04|26999.04|0
1655969400000|2022-06-23 07:30:00|26992.29|26992.29|26976.03|26976.03|26992.29|26992.29|26976.03|26976.03|0
1655969410000|2022-06-23 07:30:10|26983.08|26983.08|26987.23|26987.23|26987.23|26987.23|26983.08|26983.08|0
1655969430000|2022-06-23 07:30:30|26988.45|26988.45|26974.34|26974.34|26988.45|26988.45|26974.34|26974.34|0
1655969440000|2022-06-23 07:30:40|26981.4|26981.4|26970.81|26970.81|26981.4|26981.4|26970.81|26970.81|0
1655969450000|2022-06-23 07:30:50|26981.4|26981.4|26959.3|26959.3|26981.4|26981.4|26959.3|26959.3|0
1655969460000|2022-06-23 07:31:00|26962.83|26962.83|26969.89|26969.89|26969.89|26969.89|26962.83|26962.83|0
1655969480000|2022-06-23 07:31:20|26976.95|26976.95|26976.95|26976.95|26976.95|26976.95|26976.95|26976.95|0
1655969490000|2022-06-23 07:31:30|26980.47|26980.47|26991.06|26991.06|26991.06|26991.06|26976.95|26976.95|0
1655969500000|2022-06-23 07:31:40|26980.47|26980.47|26976.95|26976.95|26980.47|26980.47|26976.95|26976.95|0
1655969520000|2022-06-23 07:32:00|26984|26984|26984|26984|26984|26984|26984|26984|0
1655969540000|2022-06-23 07:32:20|26994.59|26994.59|26995.94|26995.94|26995.94|26995.94|26994.59|26994.59|0
1655969550000|2022-06-23 07:32:30|26995.7|26995.7|26995.7|26995.7|26995.7|26995.7|26995.7|26995.7|0
1655969560000|2022-06-23 07:32:40|26997.85|26997.85|26997.54|26997.54|26997.85|26997.85|26997.54|26997.54|0
1655969580000|2022-06-23 07:33:00|26998.37|26998.37|27030.14|27030.14|27030.14|27030.14|26998.37|26998.37|0
1655969590000|2022-06-23 07:33:10|27023.08|27023.08|27019.97|27019.97|27023.08|27023.08|27019.55|27019.55|0
1655969620000|2022-06-23 07:33:40|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|27012.91|0
1655969630000|2022-06-23 07:33:50|27013.52|27013.52|27013.52|27013.52|27013.52|27013.52|27013.52|27013.52|0
1655969680000|2022-06-23 07:34:40|27024.11|27024.11|27024.95|27024.95|27024.95|27024.95|27024.11|27024.11|0
1655969710000|2022-06-23 07:35:10|27024.58|27024.58|27024.58|27024.58|27024.58|27024.58|27024.58|27024.58|0
1655969730000|2022-06-23 07:35:30|27024.16|27024.16|27024.16|27024.16|27024.16|27024.16|27024.16|27024.16|0
1655969740000|2022-06-23 07:35:40|27013.57|27013.57|27013.57|27013.57|27013.57|27013.57|27013.57|27013.57|0
1655969750000|2022-06-23 07:35:50|27006.51|27006.51|27000.11|27000.11|27006.51|27006.51|27000.11|27000.11|0
1655969760000|2022-06-23 07:36:00|27003.64|27003.64|27003.95|27003.95|27003.95|27003.95|27003.64|27003.64|0
1655969780000|2022-06-23 07:36:20|27005.48|27005.48|27005.48|27005.48|27005.48|27005.48|27005.48|27005.48|0
1655969790000|2022-06-23 07:36:30|27012.54|27012.54|27012.54|27012.54|27012.54|27012.54|27012.54|27012.54|0
1655969820000|2022-06-23 07:37:00|27010.7|27010.7|27000.11|27000.11|27010.7|27010.7|27000.11|27000.11|0
1655969840000|2022-06-23 07:37:20|26996.58|26996.58|26995.66|26995.66|26996.58|26996.58|26995.66|26995.66|0
1655969850000|2022-06-23 07:37:30|26996.28|26996.28|26997.2|26997.2|26997.2|26997.2|26996.28|26996.28|0
1655969890000|2022-06-23 07:38:10|27004.25|27004.25|27004.25|27004.25|27004.25|27004.25|27004.25|27004.25|0
1655969910000|2022-06-23 07:38:30|27011.31|27011.31|27011.31|27011.31|27011.31|27011.31|27011.31|27011.31|0
1655969920000|2022-06-23 07:38:40|27014.84|27014.84|27014.84|27014.84|27014.84|27014.84|27014.84|27014.84|0
1655969950000|2022-06-23 07:39:10|27016.49|27016.49|27016.49|27016.49|27016.49|27016.49|27016.49|27016.49|0
1655969960000|2022-06-23 07:39:20|27034.13|27034.13|27035.36|27035.36|27035.36|27035.36|27034.13|27034.13|0
1655969980000|2022-06-23 07:39:40|27034.75|27034.75|27035.36|27035.36|27035.36|27035.36|27034.75|27034.75|0
1655969990000|2022-06-23 07:39:50|27031.83|27031.83|27028.3|27028.3|27031.83|27031.83|27028.3|27028.3|0
1655970000000|2022-06-23 07:40:00|27021.24|27021.24|27021.24|27021.24|27021.24|27021.24|27021.24|27021.24|0
1655970020000|2022-06-23 07:40:20|27014.19|27014.19|27012.65|27012.65|27014.19|27014.19|27012.65|27012.65|0
1655970030000|2022-06-23 07:40:30|27012.96|27012.96|27012.96|27012.96|27012.96|27012.96|27012.96|27012.96|0
1655970060000|2022-06-23 07:41:00|27002.37|27002.37|26994.89|26994.89|27002.37|27002.37|26994.89|26994.89|0
1655970080000|2022-06-23 07:41:20|27001.95|27001.95|27005.48|27005.48|27005.48|27005.48|27001.95|27001.95|0
1655970130000|2022-06-23 07:42:10|27001.95|27001.95|27009.01|27009.01|27009.01|27009.01|27001.95|27001.95|0
1655970160000|2022-06-23 07:42:40|27009.43|27009.43|27008.51|27008.51|27009.43|27009.43|27008.51|27008.51|0
1655970170000|2022-06-23 07:42:50|27009.43|27009.43|27009.43|27009.43|27009.43|27009.43|27009.43|27009.43|0
1655970180000|2022-06-23 07:43:00|27023.55|27023.55|27024.77|27024.77|27024.77|27024.77|27023.55|27023.55|0
1655970200000|2022-06-23 07:43:20|27031.83|27031.83|27031.83|27031.83|27031.83|27031.83|27031.83|27031.83|0
1655970230000|2022-06-23 07:43:50|27035.36|27035.36|27035.36|27035.36|27035.36|27035.36|27035.36|27035.36|0
1655970240000|2022-06-23 07:44:00|27028.3|27028.3|27026.96|27026.96|27028.3|27028.3|27026.66|27026.66|0
1655970250000|2022-06-23 07:44:10|27019.91|27019.91|27019.91|27019.91|27019.91|27019.91|27019.91|27019.91|0
1655970260000|2022-06-23 07:44:20|27012.85|27012.85|27012.85|27012.85|27012.85|27012.85|27012.85|27012.85|0
1655970270000|2022-06-23 07:44:30|27012.23|27012.23|27012.85|27012.85|27012.85|27012.85|27012.23|27012.23|0
1655970280000|2022-06-23 07:44:40|27013.15|27013.15|27012.74|27012.74|27013.15|27013.15|27012.74|27012.74|0
1655970300000|2022-06-23 07:45:00|27009.21|27009.21|27002.15|27002.15|27009.21|27009.21|27002.15|27002.15|0
1655970320000|2022-06-23 07:45:20|27005.68|27005.68|27005.68|27005.68|27005.68|27005.68|27005.68|27005.68|0
1655970330000|2022-06-23 07:45:30|26998.62|26998.62|26991.56|26991.56|26998.62|26998.62|26991.56|26991.56|0
1655970340000|2022-06-23 07:45:40|26991.14|26991.14|26984.09|26984.09|26991.14|26991.14|26984.09|26984.09|0
1655970360000|2022-06-23 07:46:00|26991.14|26991.14|26991.14|26991.14|26991.14|26991.14|26991.14|26991.14|0
1655970370000|2022-06-23 07:46:10|26989.3|26989.3|26989.61|26989.61|26989.61|26989.61|26989.3|26989.3|0
1655970380000|2022-06-23 07:46:20|26990.22|26990.22|27011.4|27011.4|27011.4|27011.4|26990.22|26990.22|0
1655970400000|2022-06-23 07:46:40|27009.86|27009.86|27002.81|27002.81|27009.86|27009.86|27002.81|27002.81|0
1655970410000|2022-06-23 07:46:50|27016.92|27016.92|27016.92|27016.92|27016.92|27016.92|27016.92|27016.92|0
1655970460000|2022-06-23 07:47:40|27015.57|27015.57|27012.04|27012.04|27015.57|27015.57|27012.04|27012.04|0
1655970470000|2022-06-23 07:47:50|27010.79|27010.79|27007.26|27007.26|27010.79|27010.79|27007.26|27007.26|0
1655970480000|2022-06-23 07:48:00|27003.73|27003.73|27007.26|27007.26|27007.26|27007.26|27003.73|27003.73|0
1655970490000|2022-06-23 07:48:10|27010.79|27010.79|27014.32|27014.32|27014.32|27014.32|27010.79|27010.79|0
1655970510000|2022-06-23 07:48:30|27012.48|27012.48|26999.59|26999.59|27012.48|27012.48|26999.59|26999.59|0
1655970520000|2022-06-23 07:48:40|26999.22|26999.22|27000.14|27000.14|27000.14|27000.14|26999.22|26999.22|0
1655970530000|2022-06-23 07:48:50|27000.75|27000.75|27007.81|27007.81|27007.81|27007.81|27000.75|27000.75|0
1655970550000|2022-06-23 07:49:10|27014.87|27014.87|27018.4|27018.4|27018.4|27018.4|27014.87|27014.87|0
1655970570000|2022-06-23 07:49:30|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|27018.81|0
1655970580000|2022-06-23 07:49:40|27014.67|27014.67|27011.14|27011.14|27014.67|27014.67|27011.14|27011.14|0
1655970610000|2022-06-23 07:50:10|27010.84|27010.84|27010.84|27010.84|27010.84|27010.84|27010.84|27010.84|0
1655970630000|2022-06-23 07:50:30|27009.92|27009.92|27009.92|27009.92|27009.92|27009.92|27009.92|27009.92|0
1655970650000|2022-06-23 07:50:50|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|0
1655970740000|2022-06-23 07:52:20|27005.97|27005.97|27005.55|27005.55|27005.97|27005.97|27005.55|27005.55|0
1655970750000|2022-06-23 07:52:30|26991.43|26991.43|26991.43|26991.43|26991.43|26991.43|26991.43|26991.43|0
1655970770000|2022-06-23 07:52:50|26994.96|26994.96|26995.58|26995.58|26995.58|26995.58|26994.96|26994.96|0
1655970780000|2022-06-23 07:53:00|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|26995.88|0
1655970790000|2022-06-23 07:53:10|26995.58|26995.58|27005.86|27005.86|27006.16|27006.16|26995.58|26995.58|0
1655970800000|2022-06-23 07:53:20|27007.09|27007.09|27007.09|27007.09|27007.09|27007.09|27007.09|27007.09|0
1655970810000|2022-06-23 07:53:30|27010.61|27010.61|27010.61|27010.61|27010.61|27010.61|27010.61|27010.61|0
1655970840000|2022-06-23 07:54:00|27007.09|27007.09|27007.09|27007.09|27007.09|27007.09|27007.09|27007.09|0
1655970850000|2022-06-23 07:54:10|27003.56|27003.56|27003.56|27003.56|27003.56|27003.56|27003.56|27003.56|0
1655970870000|2022-06-23 07:54:30|26989.44|26989.44|26996.5|26996.5|26996.5|26996.5|26989.44|26989.44|0
1655970880000|2022-06-23 07:54:40|27000.03|27000.03|26999.29|26999.29|27000.03|27000.03|26999.29|26999.29|0
1655970890000|2022-06-23 07:54:50|27006.35|27006.35|27006.35|27006.35|27006.35|27006.35|27006.35|27006.35|0
1655970900000|2022-06-23 07:55:00|27002.82|27002.82|26995.76|26995.76|27002.82|27002.82|26995.76|26995.76|0
1655970910000|2022-06-23 07:55:10|26995.64|26995.64|26988.58|26988.58|26995.64|26995.64|26988.58|26988.58|0
1655970930000|2022-06-23 07:55:30|26981.52|26981.52|26977.99|26977.99|26981.52|26981.52|26977.99|26977.99|0
1655970940000|2022-06-23 07:55:40|26981.52|26981.52|26981.52|26981.52|26981.52|26981.52|26981.52|26981.52|0
1655970950000|2022-06-23 07:55:50|26979.99|26979.99|26987.04|26987.04|26987.04|26987.04|26979.99|26979.99|0
1655970960000|2022-06-23 07:56:00|26987.54|26987.54|26987.91|26987.91|26987.91|26987.91|26987.54|26987.54|0
1655970990000|2022-06-23 07:56:30|26980.85|26980.85|26984.38|26984.38|26984.38|26984.38|26980.85|26980.85|0
1655971000000|2022-06-23 07:56:40|26984.99|26984.99|26992.05|26992.05|26992.05|26992.05|26984.99|26984.99|0
1655971010000|2022-06-23 07:56:50|26999.11|26999.11|26999.11|26999.11|26999.11|26999.11|26999.11|26999.11|0
1655971030000|2022-06-23 07:57:10|26995.58|26995.58|26995.58|26995.58|26995.58|26995.58|26995.58|26995.58|0
1655971040000|2022-06-23 07:57:20|26992.05|26992.05|26999.11|26999.11|26999.11|26999.11|26992.05|26992.05|0
1655971050000|2022-06-23 07:57:30|26999.72|26999.72|26999.41|26999.41|26999.72|26999.72|26999.41|26999.41|0
1655971070000|2022-06-23 07:57:50|26998.8|26998.8|26988.21|26988.21|26998.8|26998.8|26988.21|26988.21|0
1655971080000|2022-06-23 07:58:00|26984.68|26984.68|26984.68|26984.68|26984.68|26984.68|26984.68|26984.68|0
1655971100000|2022-06-23 07:58:20|26981.15|26981.15|26981.28|26981.28|26981.28|26981.28|26981.15|26981.15|0
1655971120000|2022-06-23 07:58:40|26980.36|26980.36|26980.36|26980.36|26980.36|26980.36|26980.36|26980.36|0
1655971140000|2022-06-23 07:59:00|26987.41|26987.41|26988.4|26988.4|26988.4|26988.4|26987.41|26987.41|0
1655971150000|2022-06-23 07:59:10|26977.81|26977.81|26977.81|26977.81|26977.81|26977.81|26977.81|26977.81|0
1655971190000|2022-06-23 07:59:50|26981.34|26981.34|26980.84|26980.84|26981.34|26981.34|26976.89|26976.89|0
1655971200000|2022-06-23 08:00:00|26980.42|26980.42|26954.01|26954.01|26980.42|26980.42|26954.01|26954.01|0
1655971210000|2022-06-23 08:00:10|26954.93|26954.93|26962.29|26962.29|26962.29|26962.29|26954.93|26954.93|0
1655971230000|2022-06-23 08:00:30|26972.88|26972.88|26973.19|26973.19|26973.19|26973.19|26972.88|26972.88|0
1655971280000|2022-06-23 08:01:20|26962.6|26962.6|26962.6|26962.6|26962.6|26962.6|26962.6|26962.6|0
1655971330000|2022-06-23 08:02:10|26955.54|26955.54|26962.6|26962.6|26962.6|26962.6|26955.54|26955.54|0
1655971340000|2022-06-23 08:02:20|26962.29|26962.29|26962.29|26962.29|26962.29|26962.29|26962.29|26962.29|0
1655971360000|2022-06-23 08:02:40|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|26976.41|0
1655971380000|2022-06-23 08:03:00|26965.82|26965.82|26972.88|26972.88|26972.88|26972.88|26965.82|26965.82|0
1655971400000|2022-06-23 08:03:20|26983.47|26983.47|26976.41|26976.41|26983.47|26983.47|26976.41|26976.41|0
1655971420000|2022-06-23 08:03:40|26994.06|26994.06|26994.06|26994.06|26994.06|26994.06|26994.06|26994.06|0
1655971430000|2022-06-23 08:03:50|26995.59|26995.59|26999.12|26999.12|26999.12|26999.12|26995.59|26995.59|0
1655971500000|2022-06-23 08:05:00|26995.59|26995.59|26992.06|26992.06|26995.59|26995.59|26992.06|26992.06|0
1655971510000|2022-06-23 08:05:10|26995.59|26995.59|26995.59|26995.59|26995.59|26995.59|26995.59|26995.59|0
1655971520000|2022-06-23 08:05:20|27006.18|27006.18|27006.18|27006.18|27006.18|27006.18|27006.18|27006.18|0
1655971540000|2022-06-23 08:05:40|27013.24|27013.24|27013.24|27013.24|27013.24|27013.24|27013.24|27013.24|0
1655971580000|2022-06-23 08:06:20|27014.07|27014.07|27014.38|27014.38|27014.38|27014.38|27013.77|27013.77|0
1655971600000|2022-06-23 08:06:40|27021.44|27021.44|27017.91|27017.91|27021.44|27021.44|27017.91|27017.91|0
1655971620000|2022-06-23 08:07:00|27014.38|27014.38|27010.85|27010.85|27014.38|27014.38|27010.85|27010.85|0
1655971630000|2022-06-23 08:07:10|27011.68|27011.68|27015.21|27015.21|27015.21|27015.21|27011.68|27011.68|0
1655971670000|2022-06-23 08:07:50|27011.68|27011.68|27011.68|27011.68|27011.68|27011.68|27011.68|27011.68|0
1655971690000|2022-06-23 08:08:10|27012.1|27012.1|27012.41|27012.41|27012.41|27012.41|27012.1|27012.1|0
1655971700000|2022-06-23 08:08:20|27013.33|27013.33|27013.94|27013.94|27013.94|27013.94|27013.33|27013.33|0
1655971720000|2022-06-23 08:08:40|27010.41|27010.41|27010.41|27010.41|27010.41|27010.41|27010.41|27010.41|0
1655971740000|2022-06-23 08:09:00|27013.94|27013.94|27028.01|27028.01|27028.01|27028.01|27013.53|27013.53|0
1655971750000|2022-06-23 08:09:10|27028.32|27028.32|27049.49|27049.49|27050.33|27050.33|27028.32|27028.32|0
1655971770000|2022-06-23 08:09:30|27049.62|27049.62|27049.62|27049.62|27049.62|27049.62|27049.62|27049.62|0
1655971780000|2022-06-23 08:09:40|27050.03|27050.03|27039.45|27039.45|27050.03|27050.03|27039.45|27039.45|0
1655971790000|2022-06-23 08:09:50|27046.5|27046.5|27046.5|27046.5|27046.5|27046.5|27046.5|27046.5|0
1655971820000|2022-06-23 08:10:20|27039.45|27039.45|27039.45|27039.45|27039.45|27039.45|27039.45|27039.45|0
1655971860000|2022-06-23 08:11:00|27042.98|27042.98|27042.98|27042.98|27042.98|27042.98|27042.98|27042.98|0
1655971870000|2022-06-23 08:11:10|27050.03|27050.03|27057.09|27057.09|27057.09|27057.09|27050.03|27050.03|0
1655971880000|2022-06-23 08:11:20|27060.62|27060.62|27067.68|27067.68|27067.68|27067.68|27060.62|27060.62|0
1655971890000|2022-06-23 08:11:30|27064.15|27064.15|27064.15|27064.15|27064.15|27064.15|27064.15|27064.15|0
1655971940000|2022-06-23 08:12:20|27057.09|27057.09|27057.09|27057.09|27057.09|27057.09|27057.09|27057.09|0
1655971950000|2022-06-23 08:12:30|27056.97|27056.97|27056.97|27056.97|27056.97|27056.97|27056.97|27056.97|0
1655971970000|2022-06-23 08:12:50|27064.03|27064.03|27065.98|27065.98|27065.98|27065.98|27064.03|27064.03|0
1655971980000|2022-06-23 08:13:00|27083.63|27083.63|27083.63|27083.63|27083.63|27083.63|27083.63|27083.63|0
1655971990000|2022-06-23 08:13:10|27084.24|27084.24|27091.3|27091.3|27091.3|27091.3|27080.71|27080.71|0
1655972000000|2022-06-23 08:13:20|27098.36|27098.36|27101.89|27101.89|27101.89|27101.89|27098.36|27098.36|0
1655972010000|2022-06-23 08:13:30|27094.83|27094.83|27098.36|27098.36|27098.36|27098.36|27094.83|27094.83|0
1655972060000|2022-06-23 08:14:20|27101.89|27101.89|27101.89|27101.89|27101.89|27101.89|27101.89|27101.89|0
1655972110000|2022-06-23 08:15:10|27105.41|27105.41|27106.33|27106.33|27106.33|27106.33|27105.41|27105.41|0
1655972170000|2022-06-23 08:16:10|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|27106.64|0
1655972180000|2022-06-23 08:16:20|27134.88|27134.88|27136.41|27136.41|27136.41|27136.41|27134.88|27134.88|0
1655972220000|2022-06-23 08:17:00|27136.83|27136.83|27126.24|27126.24|27136.83|27136.83|27126.24|27126.24|0
1655972230000|2022-06-23 08:17:10|27125.01|27125.01|27117.95|27117.95|27125.01|27125.01|27117.95|27117.95|0
1655972240000|2022-06-23 08:17:20|27114.42|27114.42|27110.9|27110.9|27114.42|27114.42|27110.9|27110.9|0
1655972250000|2022-06-23 08:17:30|27114.42|27114.42|27114.42|27114.42|27114.42|27114.42|27114.42|27114.42|0
1655972270000|2022-06-23 08:17:50|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|0
1655972300000|2022-06-23 08:18:20|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|27110.9|0
1655972310000|2022-06-23 08:18:30|27117.95|27117.95|27117.95|27117.95|27117.95|27117.95|27117.95|27117.95|0
1655972340000|2022-06-23 08:19:00|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|27121.48|0
1655972360000|2022-06-23 08:19:20|27121.79|27121.79|27129.27|27129.27|27129.27|27129.27|27121.79|27121.79|0
1655972370000|2022-06-23 08:19:30|27128.85|27128.85|27139.02|27139.02|27142.55|27142.55|27128.43|27128.43|0
1655972380000|2022-06-23 08:19:40|27139.63|27139.63|27139.63|27139.63|27139.63|27139.63|27139.63|27139.63|0
1655972400000|2022-06-23 08:20:00|27146.69|27146.69|27129.04|27129.04|27146.69|27146.69|27129.04|27129.04|0
1655972410000|2022-06-23 08:20:10|27128.12|27128.12|27128.74|27128.74|27128.74|27128.74|27128.12|27128.12|0
1655972420000|2022-06-23 08:20:20|27128.12|27128.12|27127.2|27127.2|27128.12|27128.12|27127.2|27127.2|0
1655972430000|2022-06-23 08:20:30|27127.51|27127.51|27127.51|27127.51|27127.51|27127.51|27127.51|27127.51|0
1655972440000|2022-06-23 08:20:40|27128.43|27128.43|27121.37|27121.37|27128.43|27128.43|27121.37|27121.37|0
1655972450000|2022-06-23 08:20:50|27122.6|27122.6|27124.9|27124.9|27126.13|27126.13|27122.6|27122.6|0
1655972460000|2022-06-23 08:21:00|27125.02|27125.02|27125.02|27125.02|27125.02|27125.02|27125.02|27125.02|0
1655972490000|2022-06-23 08:21:30|27132.08|27132.08|27132.08|27132.08|27132.08|27132.08|27132.08|27132.08|0
1655972510000|2022-06-23 08:21:50|27139.14|27139.14|27139.14|27139.14|27139.14|27139.14|27139.14|27139.14|0
1655972530000|2022-06-23 08:22:10|27135.61|27135.61|27128.55|27128.55|27135.61|27135.61|27128.55|27128.55|0
1655972570000|2022-06-23 08:22:50|27128.14|27128.14|27127.72|27127.72|27128.14|27128.14|27127.72|27127.72|0
1655972600000|2022-06-23 08:23:20|27124.19|27124.19|27124.19|27124.19|27124.19|27124.19|27124.19|27124.19|0
1655972640000|2022-06-23 08:24:00|27116.41|27116.41|27116.41|27116.41|27116.41|27116.41|27116.41|27116.41|0
1655972650000|2022-06-23 08:24:10|27119.94|27119.94|27120.55|27120.55|27120.55|27120.55|27119.94|27119.94|0
1655972660000|2022-06-23 08:24:20|27127.61|27127.61|27134.05|27134.05|27134.05|27134.05|27123.46|27123.46|0
1655972670000|2022-06-23 08:24:30|27133.63|27133.63|27134.25|27134.25|27134.25|27134.25|27133.63|27133.63|0
1655972680000|2022-06-23 08:24:40|27134.56|27134.56|27141.61|27141.61|27141.61|27141.61|27134.56|27134.56|0
1655972690000|2022-06-23 08:24:50|27145.14|27145.14|27145.14|27145.14|27145.14|27145.14|27145.14|27145.14|0
1655972700000|2022-06-23 08:25:00|27141.61|27141.61|27141.61|27141.61|27141.61|27141.61|27141.61|27141.61|0
1655972720000|2022-06-23 08:25:20|27152.2|27152.2|27152.2|27152.2|27152.2|27152.2|27152.2|27152.2|0
1655972760000|2022-06-23 08:26:00|27153.04|27153.04|27153.04|27153.04|27153.04|27153.04|27153.04|27153.04|0
1655972770000|2022-06-23 08:26:10|27149.51|27149.51|27142.03|27142.03|27149.51|27149.51|27142.03|27142.03|0
1655972810000|2022-06-23 08:26:50|27142.65|27142.65|27142.65|27142.65|27142.65|27142.65|27142.65|27142.65|0
1655972820000|2022-06-23 08:27:00|27143.06|27143.06|27143.06|27143.06|27143.06|27143.06|27143.06|27143.06|0
1655972860000|2022-06-23 08:27:40|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|27146.59|0
1655972910000|2022-06-23 08:28:30|27153.65|27153.65|27153.65|27153.65|27153.65|27153.65|27153.65|27153.65|0
1655972940000|2022-06-23 08:29:00|27160.71|27160.71|27160.71|27160.71|27160.71|27160.71|27160.71|27160.71|0
1655972950000|2022-06-23 08:29:10|27160.83|27160.83|27157.06|27157.06|27160.83|27160.83|27157.06|27157.06|0
1655972970000|2022-06-23 08:29:30|27150|27150|27150|27150|27150|27150|27150|27150|0
1655972980000|2022-06-23 08:29:40|27142.94|27142.94|27142.94|27142.94|27142.94|27142.94|27142.94|27142.94|0
1655972990000|2022-06-23 08:29:50|27142.63|27142.63|27142.51|27142.51|27142.63|27142.63|27142.51|27142.51|0
1655973000000|2022-06-23 08:30:00|27142.09|27142.09|27142.09|27142.09|27142.09|27142.09|27142.09|27142.09|0
1655973010000|2022-06-23 08:30:10|27135.03|27135.03|27127.98|27127.98|27135.03|27135.03|27127.98|27127.98|0
1655973020000|2022-06-23 08:30:20|27124.45|27124.45|27127.98|27127.98|27127.98|27127.98|27124.45|27124.45|0
1655973030000|2022-06-23 08:30:30|27131.5|27131.5|27131.5|27131.5|27131.5|27131.5|27131.5|27131.5|0
1655973040000|2022-06-23 08:30:40|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|0
1655973050000|2022-06-23 08:30:50|27128.34|27128.34|27128.47|27128.47|27128.47|27128.47|27128.34|27128.34|0
1655973060000|2022-06-23 08:31:00|27132|27132|27128.47|27128.47|27132|27132|27128.47|27128.47|0
1655973070000|2022-06-23 08:31:10|27127.55|27127.55|27127.55|27127.55|27127.55|27127.55|27127.55|27127.55|0
1655973100000|2022-06-23 08:31:40|27120.49|27120.49|27120.49|27120.49|27120.49|27120.49|27120.49|27120.49|0
1655973110000|2022-06-23 08:31:50|27113.43|27113.43|27113.43|27113.43|27113.43|27113.43|27113.43|27113.43|0
1655973120000|2022-06-23 08:32:00|27116.96|27116.96|27097.25|27097.25|27116.96|27116.96|27097.25|27097.25|0
1655973130000|2022-06-23 08:32:10|27104.31|27104.31|27111.67|27111.67|27111.67|27111.67|27104.31|27104.31|0
1655973140000|2022-06-23 08:32:20|27104.62|27104.62|27100.25|27100.25|27104.62|27104.62|27096.72|27096.72|0
1655973170000|2022-06-23 08:32:50|27103.78|27103.78|27100.25|27100.25|27103.78|27103.78|27100.25|27100.25|0
1655973180000|2022-06-23 08:33:00|27107.31|27107.31|27100.25|27100.25|27107.31|27107.31|27100.25|27100.25|0
1655973200000|2022-06-23 08:33:20|27099.33|27099.33|27099.33|27099.33|27099.33|27099.33|27099.33|27099.33|0
1655973230000|2022-06-23 08:33:50|27095.8|27095.8|27095.8|27095.8|27095.8|27095.8|27095.8|27095.8|0
1655973240000|2022-06-23 08:34:00|27094.13|27094.13|27094.13|27094.13|27094.13|27094.13|27094.13|27094.13|0
1655973250000|2022-06-23 08:34:10|27104.72|27104.72|27101.19|27101.19|27104.72|27104.72|27101.19|27101.19|0
1655973270000|2022-06-23 08:34:30|27094.13|27094.13|27094.13|27094.13|27094.13|27094.13|27094.13|27094.13|0
1655973280000|2022-06-23 08:34:40|27093.52|27093.52|27092.19|27092.19|27093.52|27093.52|27092.19|27092.19|0
1655973300000|2022-06-23 08:35:00|27092.5|27092.5|27092.5|27092.5|27092.5|27092.5|27092.5|27092.5|0
1655973310000|2022-06-23 08:35:10|27085.44|27085.44|27085.75|27085.75|27085.75|27085.75|27085.44|27085.44|0
1655973370000|2022-06-23 08:36:10|27078.69|27078.69|27064.57|27064.57|27078.69|27078.69|27064.57|27064.57|0
1655973390000|2022-06-23 08:36:30|27061.04|27061.04|27069.02|27069.02|27069.02|27069.02|27061.04|27061.04|0
1655973400000|2022-06-23 08:36:40|27068.71|27068.71|27076.69|27076.69|27076.69|27076.69|27068.41|27068.41|0
1655973410000|2022-06-23 08:36:50|27076.08|27076.08|27069.02|27069.02|27076.08|27076.08|27069.02|27069.02|0
1655973420000|2022-06-23 08:37:00|27065.49|27065.49|27065.49|27065.49|27065.49|27065.49|27065.49|27065.49|0
1655973430000|2022-06-23 08:37:10|27061.96|27061.96|27061.96|27061.96|27061.96|27061.96|27061.96|27061.96|0
1655973450000|2022-06-23 08:37:30|27058.43|27058.43|27058.43|27058.43|27058.43|27058.43|27058.43|27058.43|0
1655973500000|2022-06-23 08:38:20|27061.96|27061.96|27061.96|27061.96|27061.96|27061.96|27061.96|27061.96|0
1655973510000|2022-06-23 08:38:30|27062.21|27062.21|27062.21|27062.21|27062.21|27062.21|27062.21|27062.21|0
1655973530000|2022-06-23 08:38:50|27061.9|27061.9|27054.84|27054.84|27061.9|27061.9|27054.84|27054.84|0
1655973600000|2022-06-23 08:40:00|27040.73|27040.73|27040.73|27040.73|27040.73|27040.73|27040.73|27040.73|0
1655973620000|2022-06-23 08:40:20|27033.67|27033.67|27033.67|27033.67|27033.67|27033.67|27033.67|27033.67|0
1655973640000|2022-06-23 08:40:40|27040.73|27040.73|27040.73|27040.73|27040.73|27040.73|27040.73|27040.73|0
1655973660000|2022-06-23 08:41:00|27047.78|27047.78|27058.37|27058.37|27058.37|27058.37|27047.78|27047.78|0
1655973670000|2022-06-23 08:41:10|27054.84|27054.84|27054.84|27054.84|27054.84|27054.84|27054.84|27054.84|0
1655973680000|2022-06-23 08:41:20|27061.9|27061.9|27061.9|27061.9|27061.9|27061.9|27061.9|27061.9|0
1655973700000|2022-06-23 08:41:40|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|0
1655973710000|2022-06-23 08:41:50|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|27068.96|0
1655973720000|2022-06-23 08:42:00|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|27065.43|0
1655973770000|2022-06-23 08:42:50|27058.37|27058.37|27058.37|27058.37|27058.37|27058.37|27058.37|27058.37|0
1655973800000|2022-06-23 08:43:20|27047.78|27047.78|27047.23|27047.23|27047.78|27047.78|27047.23|27047.23|0
1655973810000|2022-06-23 08:43:30|27040.17|27040.17|27040.17|27040.17|27040.17|27040.17|27040.17|27040.17|0
1655973840000|2022-06-23 08:44:00|27047.23|27047.23|27047.23|27047.23|27047.23|27047.23|27047.23|27047.23|0
1655973860000|2022-06-23 08:44:20|27043.7|27043.7|27043.7|27043.7|27043.7|27043.7|27043.7|27043.7|0
1655973870000|2022-06-23 08:44:30|27040.17|27040.17|27029.58|27029.58|27040.17|27040.17|27029.58|27029.58|0
1655973900000|2022-06-23 08:45:00|27036.64|27036.64|27048.15|27048.15|27048.15|27048.15|27036.64|27036.64|0
1655973920000|2022-06-23 08:45:20|27058.74|27058.74|27058.74|27058.74|27058.74|27058.74|27058.74|27058.74|0
1655973950000|2022-06-23 08:45:50|27051.68|27051.68|27051.68|27051.68|27051.68|27051.68|27051.68|27051.68|0
1655973970000|2022-06-23 08:46:10|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|27044.01|0
1655974020000|2022-06-23 08:47:00|27044.43|27044.43|27044.43|27044.43|27044.43|27044.43|27044.43|27044.43|0
1655974030000|2022-06-23 08:47:10|27043.17|27043.17|27041.09|27041.09|27043.17|27043.17|27040.67|27040.67|0
1655974040000|2022-06-23 08:47:20|27042.34|27042.34|27041.92|27041.92|27042.34|27042.34|27041.5|27041.5|0
1655974080000|2022-06-23 08:48:00|27059.57|27059.57|27059.57|27059.57|27059.57|27059.57|27059.57|27059.57|0
1655974090000|2022-06-23 08:48:10|27060.4|27060.4|27060.82|27060.82|27062.07|27062.07|27060.4|27060.4|0
1655974100000|2022-06-23 08:48:20|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|0
1655974110000|2022-06-23 08:48:30|27053.76|27053.76|27053.76|27053.76|27053.76|27053.76|27053.76|27053.76|0
1655974200000|2022-06-23 08:50:00|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|0
1655974230000|2022-06-23 08:50:30|27060.82|27060.82|27060.82|27060.82|27060.82|27060.82|27060.82|27060.82|0
1655974240000|2022-06-23 08:50:40|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|27057.29|0
1655974250000|2022-06-23 08:50:50|27050.23|27050.23|27050.23|27050.23|27050.23|27050.23|27050.23|27050.23|0
1655974270000|2022-06-23 08:51:10|27049.81|27049.81|27049.81|27049.81|27049.81|27049.81|27049.81|27049.81|0
1655974330000|2022-06-23 08:52:10|27049.32|27049.32|27049.32|27049.32|27049.32|27049.32|27049.32|27049.32|0
1655974340000|2022-06-23 08:52:20|27049.45|27049.45|27035.33|27035.33|27049.45|27049.45|27035.33|27035.33|0
1655974360000|2022-06-23 08:52:40|27034.91|27034.91|27034.91|27034.91|27034.91|27034.91|27034.91|27034.91|0
1655974370000|2022-06-23 08:52:50|27035.4|27035.4|27035.4|27035.4|27035.4|27035.4|27035.4|27035.4|0
1655974420000|2022-06-23 08:53:40|27035.16|27035.16|27035.16|27035.16|27035.16|27035.16|27035.16|27035.16|0
1655974450000|2022-06-23 08:54:10|27042.22|27042.22|27042.22|27042.22|27042.22|27042.22|27042.22|27042.22|0
1655974470000|2022-06-23 08:54:30|27038.69|27038.69|27038.38|27038.38|27038.69|27038.69|27038.38|27038.38|0
1655974510000|2022-06-23 08:55:10|27027.79|27027.79|27027.79|27027.79|27027.79|27027.79|27027.79|27027.79|0
1655974560000|2022-06-23 08:56:00|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|27020.73|0
1655974580000|2022-06-23 08:56:20|27024.57|27024.57|27021.04|27021.04|27024.57|27024.57|27021.04|27021.04|0
1655974590000|2022-06-23 08:56:30|27024.57|27024.57|27024.57|27024.57|27024.57|27024.57|27024.57|27024.57|0
1655974600000|2022-06-23 08:56:40|27021.04|27021.04|27021.04|27021.04|27021.04|27021.04|27021.04|27021.04|0
1655974620000|2022-06-23 08:57:00|27020.62|27020.62|27027.26|27027.26|27027.26|27027.26|27020.2|27020.2|0
1655974640000|2022-06-23 08:57:20|27041.38|27041.38|27041.38|27041.38|27041.38|27041.38|27041.38|27041.38|0
1655974650000|2022-06-23 08:57:30|27041.8|27041.8|27041.38|27041.38|27041.8|27041.8|27041.38|27041.38|0
1655974660000|2022-06-23 08:57:40|27041.8|27041.8|27030.6|27030.6|27041.8|27041.8|27030.6|27030.6|0
1655974680000|2022-06-23 08:58:00|27029.34|27029.34|27026.23|27026.23|27030.18|27030.18|27026.23|27026.23|0
1655974690000|2022-06-23 08:58:10|27026.85|27026.85|27027.15|27027.15|27027.15|27027.15|27026.85|27026.85|0
1655974700000|2022-06-23 08:58:20|27028.07|27028.07|27028.71|27028.71|27028.71|27028.71|27027.88|27027.88|0
1655974740000|2022-06-23 08:59:00|27021.65|27021.65|27022.99|27022.99|27022.99|27022.99|27021.65|27021.65|0
1655974780000|2022-06-23 08:59:40|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|27026.52|0
1655974820000|2022-06-23 09:00:20|27019.46|27019.46|27019.46|27019.46|27019.46|27019.46|27019.46|27019.46|0
1655974840000|2022-06-23 09:00:40|27012.4|27012.4|27015.93|27015.93|27015.93|27015.93|27012.4|27012.4|0
1655974850000|2022-06-23 09:00:50|27012.4|27012.4|27012.4|27012.4|27012.4|27012.4|27012.4|27012.4|0
1655974860000|2022-06-23 09:01:00|27012.1|27012.1|27011.73|27011.73|27012.1|27012.1|27011.73|27011.73|0
1655974900000|2022-06-23 09:01:40|27015.26|27015.26|27015.26|27015.26|27015.26|27015.26|27015.26|27015.26|0
1655974920000|2022-06-23 09:02:00|27015.56|27015.56|27018.79|27018.79|27019.09|27019.09|27015.56|27015.56|0
1655974930000|2022-06-23 09:02:10|27022.32|27022.32|27022.32|27022.32|27022.32|27022.32|27022.32|27022.32|0
1655974940000|2022-06-23 09:02:20|27032.9|27032.9|27032.9|27032.9|27032.9|27032.9|27032.9|27032.9|0
1655974990000|2022-06-23 09:03:10|27033.74|27033.74|27033.74|27033.74|27033.74|27033.74|27033.74|27033.74|0
1655975010000|2022-06-23 09:03:30|27026.68|27026.68|27026.93|27026.93|27026.93|27026.93|27026.68|27026.68|0
1655975030000|2022-06-23 09:03:50|27037.51|27037.51|27037.51|27037.51|27037.51|27037.51|27037.51|27037.51|0
1655975060000|2022-06-23 09:04:20|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|27044.57|0
1655975080000|2022-06-23 09:04:40|27058.69|27058.69|27058.69|27058.69|27058.69|27058.69|27058.69|27058.69|0
1655975130000|2022-06-23 09:05:30|27065.75|27065.75|27065.75|27065.75|27065.75|27065.75|27065.75|27065.75|0
1655975160000|2022-06-23 09:06:00|27066.36|27066.36|27066.36|27066.36|27066.36|27066.36|27066.36|27066.36|0
1655975190000|2022-06-23 09:06:30|27073.42|27073.42|27073.42|27073.42|27073.42|27073.42|27073.42|27073.42|0
1655975200000|2022-06-23 09:06:40|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|27069.89|0
1655975220000|2022-06-23 09:07:00|27066.36|27066.36|27066.36|27066.36|27066.36|27066.36|27066.36|27066.36|0
1655975280000|2022-06-23 09:08:00|27059.3|27059.3|27059.3|27059.3|27059.3|27059.3|27059.3|27059.3|0
1655975300000|2022-06-23 09:08:20|27052.24|27052.24|27052.24|27052.24|27052.24|27052.24|27052.24|27052.24|0
1655975330000|2022-06-23 09:08:50|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|0
1655975370000|2022-06-23 09:09:30|27055.77|27055.77|27055.77|27055.77|27055.77|27055.77|27055.77|27055.77|0
1655975390000|2022-06-23 09:09:50|27048.72|27048.72|27048.72|27048.72|27048.72|27048.72|27048.72|27048.72|0
1655975400000|2022-06-23 09:10:00|27041.66|27041.66|27041.66|27041.66|27041.66|27041.66|27041.66|27041.66|0
1655975410000|2022-06-23 09:10:10|27048.72|27048.72|27048.72|27048.72|27048.72|27048.72|27048.72|27048.72|0
1655975450000|2022-06-23 09:10:50|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|0
1655975460000|2022-06-23 09:11:00|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|27045.49|0
1655975470000|2022-06-23 09:11:10|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|27045.8|0
1655975480000|2022-06-23 09:11:20|27046.05|27046.05|27046.05|27046.05|27046.05|27046.05|27046.05|27046.05|0
1655975560000|2022-06-23 09:12:40|27046.35|27046.35|27064.61|27064.61|27064.61|27064.61|27046.35|27046.35|0
1655975570000|2022-06-23 09:12:50|27057.55|27057.55|27057.55|27057.55|27057.55|27057.55|27057.55|27057.55|0
1655975610000|2022-06-23 09:13:30|27057.68|27057.68|27057.68|27057.68|27057.68|27057.68|27057.68|27057.68|0
1655975640000|2022-06-23 09:14:00|27064.74|27064.74|27075.74|27075.74|27075.74|27075.74|27064.74|27064.74|0
1655975650000|2022-06-23 09:14:10|27079.27|27079.27|27079.27|27079.27|27079.27|27079.27|27079.27|27079.27|0
1655975660000|2022-06-23 09:14:20|27082.8|27082.8|27086.57|27086.57|27086.57|27086.57|27082.8|27082.8|0
1655975670000|2022-06-23 09:14:30|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|27090.1|0
1655975690000|2022-06-23 09:14:50|27093.44|27093.44|27104.03|27104.03|27104.03|27104.03|27093.44|27093.44|0
1655975700000|2022-06-23 09:15:00|27100.5|27100.5|27104.03|27104.03|27104.03|27104.03|27100.5|27100.5|0
1655975750000|2022-06-23 09:15:50|27114.62|27114.62|27118.45|27118.45|27118.45|27118.45|27114.62|27114.62|0
1655975770000|2022-06-23 09:16:10|27111.4|27111.4|27104.34|27104.34|27111.4|27111.4|27104.34|27104.34|0
1655975780000|2022-06-23 09:16:20|27100.81|27100.81|27100.81|27100.81|27100.81|27100.81|27100.81|27100.81|0
1655975840000|2022-06-23 09:17:20|27093.75|27093.75|27093.75|27093.75|27093.75|27093.75|27093.75|27093.75|0
1655975860000|2022-06-23 09:17:40|27097.28|27097.28|27100.81|27100.81|27100.81|27100.81|27097.28|27097.28|0
1655975870000|2022-06-23 09:17:50|27100.39|27100.39|27100.39|27100.39|27100.39|27100.39|27100.39|27100.39|0
1655975880000|2022-06-23 09:18:00|27101.93|27101.93|27101.93|27101.93|27101.93|27101.93|27101.93|27101.93|0
1655975930000|2022-06-23 09:18:50|27094.87|27094.87|27094.87|27094.87|27094.87|27094.87|27094.87|27094.87|0
1655975980000|2022-06-23 09:19:40|27095.17|27095.17|27095.17|27095.17|27095.17|27095.17|27095.17|27095.17|0
1655976040000|2022-06-23 09:20:40|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|0
1655976080000|2022-06-23 09:21:20|27099.01|27099.01|27099.32|27099.32|27099.32|27099.32|27099.01|27099.01|0
1655976090000|2022-06-23 09:21:30|27102.85|27102.85|27102.85|27102.85|27102.85|27102.85|27102.85|27102.85|0
1655976100000|2022-06-23 09:21:40|27102.54|27102.54|27102.23|27102.23|27102.54|27102.54|27102.23|27102.23|0
1655976110000|2022-06-23 09:21:50|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|27098.7|0
1655976120000|2022-06-23 09:22:00|27091.64|27091.64|27091.23|27091.23|27091.64|27091.64|27091.23|27091.23|0
1655976170000|2022-06-23 09:22:50|27098.29|27098.29|27098.29|27098.29|27098.29|27098.29|27098.29|27098.29|0
1655976180000|2022-06-23 09:23:00|27099.21|27099.21|27106.26|27106.26|27106.26|27106.26|27099.21|27099.21|0
1655976220000|2022-06-23 09:23:40|27105.43|27105.43|27105.43|27105.43|27105.43|27105.43|27105.43|27105.43|0
1655976250000|2022-06-23 09:24:10|27101.9|27101.9|27094.84|27094.84|27101.9|27101.9|27094.84|27094.84|0
1655976300000|2022-06-23 09:25:00|27093.61|27093.61|27093.31|27093.31|27093.61|27093.61|27093.31|27093.31|0
1655976330000|2022-06-23 09:25:30|27093.18|27093.18|27093.18|27093.18|27093.18|27093.18|27093.18|27093.18|0
1655976350000|2022-06-23 09:25:50|27086.13|27086.13|27089.66|27089.66|27089.66|27089.66|27086.13|27086.13|0
1655976360000|2022-06-23 09:26:00|27090.58|27090.58|27091.19|27091.19|27091.19|27091.19|27090.58|27090.58|0
1655976370000|2022-06-23 09:26:10|27091.61|27091.61|27091.61|27091.61|27091.61|27091.61|27091.61|27091.61|0
1655976380000|2022-06-23 09:26:20|27092.44|27092.44|27092.44|27092.44|27092.44|27092.44|27092.44|27092.44|0
1655976420000|2022-06-23 09:27:00|27106.56|27106.56|27106.56|27106.56|27106.56|27106.56|27106.56|27106.56|0
1655976440000|2022-06-23 09:27:20|27106.87|27106.87|27106.87|27106.87|27106.87|27106.87|27106.87|27106.87|0
1655976460000|2022-06-23 09:27:40|27106.25|27106.25|27106.25|27106.25|27106.25|27106.25|27106.25|27106.25|0
1655976550000|2022-06-23 09:29:10|27109.78|27109.78|27108.75|27108.75|27109.78|27109.78|27108.75|27108.75|0
1655976560000|2022-06-23 09:29:20|27108.33|27108.33|27109.56|27109.56|27109.56|27109.56|27108.33|27108.33|0
1655976620000|2022-06-23 09:30:20|27106.03|27106.03|27104.19|27104.19|27106.03|27106.03|27104.19|27104.19|0
1655976630000|2022-06-23 09:30:30|27103.77|27103.77|27096.1|27096.1|27103.77|27103.77|27096.1|27096.1|0
1655976640000|2022-06-23 09:30:40|27096.71|27096.71|27096.71|27096.71|27096.71|27096.71|27096.71|27096.71|0
1655976650000|2022-06-23 09:30:50|27100.24|27100.24|27100.24|27100.24|27100.24|27100.24|27100.24|27100.24|0
1655976680000|2022-06-23 09:31:20|27096.71|27096.71|27096.71|27096.71|27096.71|27096.71|27096.71|27096.71|0
1655976710000|2022-06-23 09:31:50|27082.6|27082.6|27089.66|27089.66|27089.66|27089.66|27082.6|27082.6|0
1655976720000|2022-06-23 09:32:00|27089.35|27089.35|27085.82|27085.82|27089.35|27089.35|27085.82|27085.82|0
1655976760000|2022-06-23 09:32:40|27078.76|27078.76|27068.17|27068.17|27078.76|27078.76|27068.17|27068.17|0
1655976790000|2022-06-23 09:33:10|27064.65|27064.65|27064.65|27064.65|27064.65|27064.65|27064.65|27064.65|0
1655976820000|2022-06-23 09:33:40|27071.7|27071.7|27071.7|27071.7|27071.7|27071.7|27071.7|27071.7|0
1655976890000|2022-06-23 09:34:50|27075.23|27075.23|27071.7|27071.7|27075.23|27075.23|27071.7|27071.7|0
1655976910000|2022-06-23 09:35:10|27071.29|27071.29|27049.69|27049.69|27071.29|27071.29|27049.69|27049.69|0
1655976920000|2022-06-23 09:35:20|27056.75|27056.75|27056.75|27056.75|27056.75|27056.75|27056.75|27056.75|0
1655977010000|2022-06-23 09:36:50|27060.28|27060.28|27060.28|27060.28|27060.28|27060.28|27060.28|27060.28|0
1655977070000|2022-06-23 09:37:50|27049.69|27049.69|27049.69|27049.69|27049.69|27049.69|27049.69|27049.69|0
1655977120000|2022-06-23 09:38:40|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|0
1655977140000|2022-06-23 09:39:00|27042.64|27042.64|27042.64|27042.64|27042.64|27042.64|27042.64|27042.64|0
1655977160000|2022-06-23 09:39:20|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|27053.22|0
1655977190000|2022-06-23 09:39:50|27056.75|27056.75|27056.75|27056.75|27056.75|27056.75|27056.75|27056.75|0
1655977200000|2022-06-23 09:40:00|27046.16|27046.16|27046.16|27046.16|27046.16|27046.16|27046.16|27046.16|0
1655977230000|2022-06-23 09:40:30|27053.22|27053.22|27056.75|27056.75|27056.75|27056.75|27053.22|27053.22|0
1655977290000|2022-06-23 09:41:30|27042.64|27042.64|27040.79|27040.79|27042.64|27042.64|27040.79|27040.79|0
1655977300000|2022-06-23 09:41:40|27033.74|27033.74|27033.43|27033.43|27033.74|27033.74|27033.43|27033.43|0
1655977310000|2022-06-23 09:41:50|27033.01|27033.01|27033.01|27033.01|27033.01|27033.01|27033.01|27033.01|0
1655977320000|2022-06-23 09:42:00|27032.59|27032.59|27032.59|27032.59|27032.59|27032.59|27032.59|27032.59|0
1655977390000|2022-06-23 09:43:10|27033.21|27033.21|27034.13|27034.13|27034.13|27034.13|27033.21|27033.21|0
1655977440000|2022-06-23 09:44:00|27037.66|27037.66|27037.66|27037.66|27037.66|27037.66|27037.66|27037.66|0
1655977510000|2022-06-23 09:45:10|27055.3|27055.3|27058.83|27058.83|27058.83|27058.83|27055.3|27055.3|0
1655977530000|2022-06-23 09:45:30|27065.89|27065.89|27066.73|27066.73|27066.73|27066.73|27065.89|27065.89|0
1655977540000|2022-06-23 09:45:40|27067.03|27067.03|27078.23|27078.23|27078.23|27078.23|27067.03|27067.03|0
1655977600000|2022-06-23 09:46:40|27088.82|27088.82|27088.82|27088.82|27088.82|27088.82|27088.82|27088.82|0
1655977650000|2022-06-23 09:47:30|27092.35|27092.35|27088.82|27088.82|27092.35|27092.35|27088.82|27088.82|0
1655977700000|2022-06-23 09:48:20|27081.76|27081.76|27081.76|27081.76|27081.76|27081.76|27081.76|27081.76|0
1655977720000|2022-06-23 09:48:40|27081.39|27081.39|27081.39|27081.39|27081.39|27081.39|27081.39|27081.39|0
1655977740000|2022-06-23 09:49:00|27077.86|27077.86|27077.86|27077.86|27077.86|27077.86|27077.86|27077.86|0
1655977770000|2022-06-23 09:49:30|27077.25|27077.25|27077.25|27077.25|27077.25|27077.25|27077.25|27077.25|0
1655977810000|2022-06-23 09:50:10|27076.51|27076.51|27058.87|27058.87|27076.51|27076.51|27058.87|27058.87|0
1655977820000|2022-06-23 09:50:20|27055.34|27055.34|27058.56|27058.56|27058.56|27058.56|27055.34|27055.34|0
1655977850000|2022-06-23 09:50:50|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|0
1655977870000|2022-06-23 09:51:10|27050.58|27050.58|27050.58|27050.58|27050.58|27050.58|27050.58|27050.58|0
1655977920000|2022-06-23 09:52:00|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|0
1655977990000|2022-06-23 09:53:10|27061.17|27061.17|27061.17|27061.17|27061.17|27061.17|27061.17|27061.17|0
1655978030000|2022-06-23 09:53:50|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|27057.64|0
1655978060000|2022-06-23 09:54:20|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|27054.11|0
1655978110000|2022-06-23 09:55:10|27057.64|27057.64|27061.17|27061.17|27061.17|27061.17|27057.64|27057.64|0
1655978120000|2022-06-23 09:55:20|27054.11|27054.11|27061.17|27061.17|27061.17|27061.17|27054.11|27054.11|0
1655978140000|2022-06-23 09:55:40|27068.23|27068.23|27064.7|27064.7|27068.23|27068.23|27064.7|27064.7|0
1655978150000|2022-06-23 09:55:50|27068.23|27068.23|27068.23|27068.23|27068.23|27068.23|27068.23|27068.23|0
1655978220000|2022-06-23 09:57:00|27067.98|27067.98|27068.9|27068.9|27068.9|27068.9|27067.98|27067.98|0
1655978240000|2022-06-23 09:57:20|27065.37|27065.37|27068.9|27068.9|27068.9|27068.9|27065.37|27065.37|0
1655978290000|2022-06-23 09:58:10|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|27061.84|0
1655978390000|2022-06-23 09:59:50|27058.31|27058.31|27058.31|27058.31|27058.31|27058.31|27058.31|27058.31|0
1655978410000|2022-06-23 10:00:10|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|27057.7|0
1655978430000|2022-06-23 10:00:30|27064.76|27064.76|27064.76|27064.76|27064.76|27064.76|27064.76|27064.76|0
1655978440000|2022-06-23 10:00:40|27075.35|27075.35|27078.88|27078.88|27078.88|27078.88|27075.35|27075.35|0
1655978460000|2022-06-23 10:01:00|27075.35|27075.35|27075.35|27075.35|27075.35|27075.35|27075.35|27075.35|0
1655978490000|2022-06-23 10:01:30|27071.82|27071.82|27068.29|27068.29|27071.82|27071.82|27064.76|27064.76|0
1655978550000|2022-06-23 10:02:30|27064.76|27064.76|27061.23|27061.23|27064.76|27064.76|27061.23|27061.23|0
1655978570000|2022-06-23 10:02:50|27054.17|27054.17|27054.17|27054.17|27054.17|27054.17|27054.17|27054.17|0
1655978580000|2022-06-23 10:03:00|27057.7|27057.7|27054.17|27054.17|27057.7|27057.7|27054.17|27054.17|0
1655978600000|2022-06-23 10:03:20|27047.11|27047.11|27047.11|27047.11|27047.11|27047.11|27047.11|27047.11|0
1655978640000|2022-06-23 10:04:00|27040.05|27040.05|27036.53|27036.53|27040.05|27040.05|27036.53|27036.53|0
1655978650000|2022-06-23 10:04:10|27034.99|27034.99|27034.99|27034.99|27034.99|27034.99|27034.99|27034.99|0
1655978670000|2022-06-23 10:04:30|27042.05|27042.05|27042.05|27042.05|27042.05|27042.05|27042.05|27042.05|0
1655978680000|2022-06-23 10:04:40|27042.36|27042.36|27045.89|27045.89|27045.89|27045.89|27042.36|27042.36|0
1655978690000|2022-06-23 10:04:50|27046.19|27046.19|27045.58|27045.58|27046.19|27046.19|27045.58|27045.58|0
1655978700000|2022-06-23 10:05:00|27046.5|27046.5|27050.95|27050.95|27050.95|27050.95|27046.5|27046.5|0
1655978750000|2022-06-23 10:05:50|27054.48|27054.48|27054.48|27054.48|27054.48|27054.48|27054.48|27054.48|0
1655978760000|2022-06-23 10:06:00|27058.01|27058.01|27058.01|27058.01|27058.01|27058.01|27058.01|27058.01|0
1655978770000|2022-06-23 10:06:10|27057.39|27057.39|27057.39|27057.39|27057.39|27057.39|27057.39|27057.39|0
1655978780000|2022-06-23 10:06:20|27058.01|27058.01|27050.95|27050.95|27058.01|27058.01|27050.95|27050.95|0
1655978790000|2022-06-23 10:06:30|27043.89|27043.89|27050.95|27050.95|27050.95|27050.95|27043.89|27043.89|0
1655978800000|2022-06-23 10:06:40|27058.01|27058.01|27058.01|27058.01|27058.01|27058.01|27058.01|27058.01|0
1655978820000|2022-06-23 10:07:00|27058.84|27058.84|27065.9|27065.9|27065.9|27065.9|27058.84|27058.84|0
1655978880000|2022-06-23 10:08:00|27069.43|27069.43|27069.43|27069.43|27069.43|27069.43|27069.43|27069.43|0
1655978890000|2022-06-23 10:08:10|27070.04|27070.04|27070.04|27070.04|27070.04|27070.04|27070.04|27070.04|0
1655978900000|2022-06-23 10:08:20|27077.1|27077.1|27077.1|27077.1|27077.1|27077.1|27077.1|27077.1|0
1655978910000|2022-06-23 10:08:30|27077.94|27077.94|27081.47|27081.47|27081.47|27081.47|27077.94|27077.94|0
1655978920000|2022-06-23 10:08:40|27085|27085|27085|27085|27085|27085|27085|27085|0
1655978960000|2022-06-23 10:09:20|27081.47|27081.47|27081.88|27081.88|27081.88|27081.88|27081.47|27081.47|0
1655978980000|2022-06-23 10:09:40|27078.35|27078.35|27071.3|27071.3|27078.35|27078.35|27071.3|27071.3|0
1655978990000|2022-06-23 10:09:50|27078.35|27078.35|27081.88|27081.88|27081.88|27081.88|27078.35|27078.35|0
1655979030000|2022-06-23 10:10:30|27088.94|27088.94|27088.94|27088.94|27088.94|27088.94|27088.94|27088.94|0
1655979040000|2022-06-23 10:10:40|27088.52|27088.52|27099.11|27099.11|27099.11|27099.11|27088.52|27088.52|0
1655979080000|2022-06-23 10:11:20|27095.58|27095.58|27102.64|27102.64|27102.64|27102.64|27095.58|27095.58|0
1655979100000|2022-06-23 10:11:40|27106.17|27106.17|27106.48|27106.48|27106.48|27106.48|27106.17|27106.17|0
1655979150000|2022-06-23 10:12:30|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|27099.42|0
1655979210000|2022-06-23 10:13:30|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|27102.95|0
1655979220000|2022-06-23 10:13:40|27095.89|27095.89|27095.28|27095.28|27095.89|27095.89|27095.28|27095.28|0
1655979230000|2022-06-23 10:13:50|27091.75|27091.75|27091.44|27091.44|27091.75|27091.75|27091.44|27091.44|0
1655979240000|2022-06-23 10:14:00|27092.05|27092.05|27092.05|27092.05|27092.05|27092.05|27092.05|27092.05|0
1655979260000|2022-06-23 10:14:20|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|27106.17|0
1655979290000|2022-06-23 10:14:50|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|0
1655979310000|2022-06-23 10:15:10|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|27110.12|0
1655979320000|2022-06-23 10:15:20|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|27106.59|0
1655979330000|2022-06-23 10:15:30|27107.51|27107.51|27107.51|27107.51|27107.51|27107.51|27107.51|27107.51|0
1655979380000|2022-06-23 10:16:20|27111.04|27111.04|27111.04|27111.04|27111.04|27111.04|27111.04|27111.04|0
1655979390000|2022-06-23 10:16:30|27100.45|27100.45|27100.45|27100.45|27100.45|27100.45|27100.45|27100.45|0
1655979400000|2022-06-23 10:16:40|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|0
1655979420000|2022-06-23 10:17:00|27096.92|27096.92|27100.45|27100.45|27100.45|27100.45|27096.92|27096.92|0
1655979430000|2022-06-23 10:17:10|27086.33|27086.33|27089.86|27089.86|27089.86|27089.86|27086.33|27086.33|0
1655979440000|2022-06-23 10:17:20|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|27093.39|0
1655979450000|2022-06-23 10:17:30|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|0
1655979520000|2022-06-23 10:18:40|27090.17|27090.17|27090.17|27090.17|27090.17|27090.17|27090.17|27090.17|0
1655979540000|2022-06-23 10:19:00|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|27093.7|0
1655979550000|2022-06-23 10:19:10|27094.01|27094.01|27101.06|27101.06|27101.06|27101.06|27094.01|27094.01|0
1655979570000|2022-06-23 10:19:30|27104.59|27104.59|27104.59|27104.59|27104.59|27104.59|27104.59|27104.59|0
1655979720000|2022-06-23 10:22:00|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|27101.06|0
1655979730000|2022-06-23 10:22:10|27104.9|27104.9|27108.43|27108.43|27108.43|27108.43|27104.9|27104.9|0
1655979770000|2022-06-23 10:22:50|27094.31|27094.31|27094.31|27094.31|27094.31|27094.31|27094.31|27094.31|0
1655979790000|2022-06-23 10:23:10|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|27104.9|0
1655979810000|2022-06-23 10:23:30|27108.43|27108.43|27108.74|27108.74|27108.74|27108.74|27108.43|27108.43|0
1655979900000|2022-06-23 10:25:00|27119.32|27119.32|27119.32|27119.32|27119.32|27119.32|27119.2|27119.2|0
1655979910000|2022-06-23 10:25:10|27119.82|27119.82|27119.82|27119.82|27119.82|27119.82|27119.82|27119.82|0
1655979940000|2022-06-23 10:25:40|27116.29|27116.29|27119.82|27119.82|27119.82|27119.82|27116.29|27116.29|0
1655979990000|2022-06-23 10:26:30|27112.76|27112.76|27112.76|27112.76|27112.76|27112.76|27112.76|27112.76|0
1655980020000|2022-06-23 10:27:00|27119.82|27119.82|27124.18|27124.18|27124.18|27124.18|27119.82|27119.82|0
1655980030000|2022-06-23 10:27:10|27124.49|27124.49|27124.49|27124.49|27124.49|27124.49|27124.49|27124.49|0
1655980070000|2022-06-23 10:27:50|27117.43|27117.43|27110.37|27110.37|27117.43|27117.43|27110.37|27110.37|0
1655980090000|2022-06-23 10:28:10|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|27109.14|0
1655980100000|2022-06-23 10:28:20|27105.61|27105.61|27112.67|27112.67|27112.67|27112.67|27105.61|27105.61|0
1655980120000|2022-06-23 10:28:40|27112.98|27112.98|27112.98|27112.98|27112.98|27112.98|27112.98|27112.98|0
1655980150000|2022-06-23 10:29:10|27113.29|27113.29|27113.29|27113.29|27113.29|27113.29|27113.29|27113.29|0
1655980230000|2022-06-23 10:30:30|27113.59|27113.59|27113.59|27113.59|27113.59|27113.59|27113.59|27113.59|0
1655980260000|2022-06-23 10:31:00|27113.29|27113.29|27113.29|27113.29|27113.29|27113.29|27113.29|27113.29|0
1655980270000|2022-06-23 10:31:10|27113.59|27113.59|27113.59|27113.59|27113.59|27113.59|27113.59|27113.59|0
1655980280000|2022-06-23 10:31:20|27088.89|27088.89|27085.36|27085.36|27088.89|27088.89|27085.36|27085.36|0
1655980290000|2022-06-23 10:31:30|27088.89|27088.89|27088.89|27088.89|27088.89|27088.89|27088.89|27088.89|0
1655980380000|2022-06-23 10:33:00|27095.95|27095.95|27095.95|27095.95|27095.95|27095.95|27095.95|27095.95|0
1655980450000|2022-06-23 10:34:10|27096.25|27096.25|27100.09|27100.09|27100.09|27100.09|27096.25|27096.25|0
1655980460000|2022-06-23 10:34:20|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|27103.62|0
1655980490000|2022-06-23 10:34:50|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|27107.15|0
1655980500000|2022-06-23 10:35:00|27110.68|27110.68|27110.68|27110.68|27110.68|27110.68|27110.68|27110.68|0
1655980540000|2022-06-23 10:35:40|27114.21|27114.21|27114.21|27114.21|27114.21|27114.21|27114.21|27114.21|0
1655980580000|2022-06-23 10:36:20|27121.26|27121.26|27121.57|27121.57|27121.57|27121.57|27121.26|27121.26|0
1655980590000|2022-06-23 10:36:30|27121.99|27121.99|27121.99|27121.99|27121.99|27121.99|27121.99|27121.99|0
1655980630000|2022-06-23 10:37:10|27122.41|27122.41|27121.99|27121.99|27122.41|27122.41|27121.99|27121.99|0
1655980640000|2022-06-23 10:37:20|27132.58|27132.58|27132.58|27132.58|27132.58|27132.58|27132.58|27132.58|0
1655980680000|2022-06-23 10:38:00|27132.88|27132.88|27132.88|27132.88|27132.88|27132.88|27132.88|27132.88|0
1655980690000|2022-06-23 10:38:10|27133.5|27133.5|27133.5|27133.5|27133.5|27133.5|27133.5|27133.5|0
1655980710000|2022-06-23 10:38:30|27126.44|27126.44|27126.44|27126.44|27126.44|27126.44|27126.44|27126.44|0
1655980720000|2022-06-23 10:38:40|27122.91|27122.91|27122.91|27122.91|27122.91|27122.91|27122.91|27122.91|0
1655980740000|2022-06-23 10:39:00|27122.6|27122.6|27122.6|27122.6|27122.6|27122.6|27122.6|27122.6|0
1655980770000|2022-06-23 10:39:30|27126.13|27126.13|27126.13|27126.13|27126.13|27126.13|27126.13|27126.13|0
1655980860000|2022-06-23 10:41:00|27122.6|27122.6|27122.6|27122.6|27122.6|27122.6|27122.6|27122.6|0
1655980870000|2022-06-23 10:41:10|27112.02|27112.02|27112.02|27112.02|27112.02|27112.02|27112.02|27112.02|0
1655980920000|2022-06-23 10:42:00|27119.07|27119.07|27119.07|27119.07|27119.07|27119.07|27119.07|27119.07|0
1655980970000|2022-06-23 10:42:50|27115.54|27115.54|27114.62|27114.62|27115.54|27115.54|27114.62|27114.62|0
1655980980000|2022-06-23 10:43:00|27111.09|27111.09|27110.79|27110.79|27111.09|27111.09|27110.79|27110.79|0
1655981000000|2022-06-23 10:43:20|27107.26|27107.26|27106.84|27106.84|27107.26|27107.26|27106.84|27106.84|0
1655981010000|2022-06-23 10:43:30|27103.31|27103.31|27103.31|27103.31|27103.31|27103.31|27103.31|27103.31|0
1655981050000|2022-06-23 10:44:10|27104.23|27104.23|27107.76|27107.76|27107.76|27107.76|27104.23|27104.23|0
1655981060000|2022-06-23 10:44:20|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|0
1655981100000|2022-06-23 10:45:00|27107.45|27107.45|27107.45|27107.45|27107.45|27107.45|27107.45|27107.45|0
1655981110000|2022-06-23 10:45:10|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|0
1655981120000|2022-06-23 10:45:20|27108.38|27108.38|27108.38|27108.38|27108.38|27108.38|27108.38|27108.38|0
1655981130000|2022-06-23 10:45:30|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|27108.07|0
1655981140000|2022-06-23 10:45:40|27111.6|27111.6|27111.9|27111.9|27111.9|27111.9|27111.6|27111.6|0
1655981180000|2022-06-23 10:46:20|27115.43|27115.43|27115.43|27115.43|27115.43|27115.43|27115.43|27115.43|0
1655981230000|2022-06-23 10:47:10|27118.96|27118.96|27118.96|27118.96|27118.96|27118.96|27118.96|27118.96|0
1655981250000|2022-06-23 10:47:30|27119.38|27119.38|27122.91|27122.91|27122.91|27122.91|27119.38|27119.38|0
1655981260000|2022-06-23 10:47:40|27119.38|27119.38|27112.32|27112.32|27119.38|27119.38|27112.32|27112.32|0
1655981290000|2022-06-23 10:48:10|27111.9|27111.9|27111.9|27111.9|27111.9|27111.9|27111.9|27111.9|0
1655981350000|2022-06-23 10:49:10|27115.43|27115.43|27122.49|27122.49|27122.49|27122.49|27115.43|27115.43|0
1655981360000|2022-06-23 10:49:20|27123.66|27123.66|27123.66|27123.66|27123.66|27123.66|27123.66|27123.66|0
1655981390000|2022-06-23 10:49:50|27120.13|27120.13|27109.54|27109.54|27120.13|27120.13|27102.48|27102.48|0
1655981420000|2022-06-23 10:50:20|27113.07|27113.07|27113.07|27113.07|27113.07|27113.07|27113.07|27113.07|0
1655981440000|2022-06-23 10:50:40|27109.54|27109.54|27109.54|27109.54|27109.54|27109.54|27109.54|27109.54|0
1655981500000|2022-06-23 10:51:40|27120.13|27120.13|27120.13|27120.13|27120.13|27120.13|27120.13|27120.13|0
1655981560000|2022-06-23 10:52:40|27130.72|27130.72|27137.78|27137.78|27137.78|27137.78|27130.72|27130.72|0
1655981580000|2022-06-23 10:53:00|27137.47|27137.47|27126.88|27126.88|27137.47|27137.47|27126.88|27126.88|0
1655981620000|2022-06-23 10:53:40|27123.35|27123.35|27123.35|27123.35|27123.35|27123.35|27123.35|27123.35|0
1655981630000|2022-06-23 10:53:50|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|0
1655981680000|2022-06-23 10:54:40|27120.07|27120.07|27120.07|27120.07|27120.07|27120.07|27120.07|27120.07|0
1655981700000|2022-06-23 10:55:00|27116.54|27116.54|27116.54|27116.54|27116.54|27116.54|27116.54|27116.54|0
1655981710000|2022-06-23 10:55:10|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|27123.6|0
1655981730000|2022-06-23 10:55:30|27130.66|27130.66|27137.72|27137.72|27138.02|27138.02|27130.66|27130.66|0
1655981790000|2022-06-23 10:56:30|27141.25|27141.25|27141.25|27141.25|27141.25|27141.25|27141.25|27141.25|0
1655981820000|2022-06-23 10:57:00|27137.72|27137.72|27134.19|27134.19|27137.72|27137.72|27134.19|27134.19|0
1655981850000|2022-06-23 10:57:30|27134.31|27134.31|27134.31|27134.31|27134.31|27134.31|27134.31|27134.31|0
1655981880000|2022-06-23 10:58:00|27130.78|27130.78|27130.78|27130.78|27130.78|27130.78|27130.78|27130.78|0
1655981900000|2022-06-23 10:58:20|27134.31|27134.31|27134.31|27134.31|27134.31|27134.31|27134.31|27134.31|0
1655981920000|2022-06-23 10:58:40|27127.25|27127.25|27120.19|27120.19|27127.25|27127.25|27120.19|27120.19|0
1655981930000|2022-06-23 10:58:50|27113.13|27113.13|27116.66|27116.66|27116.66|27116.66|27113.13|27113.13|0
1655981940000|2022-06-23 10:59:00|27113.13|27113.13|27109.61|27109.61|27113.13|27113.13|27109.61|27109.61|0
1655981950000|2022-06-23 10:59:10|27106.08|27106.08|27091.96|27091.96|27106.08|27106.08|27091.96|27091.96|0
1655981960000|2022-06-23 10:59:20|27088.43|27088.43|27081.37|27081.37|27088.43|27088.43|27081.37|27081.37|0
1655981980000|2022-06-23 10:59:40|27081.07|27081.07|27081.07|27081.07|27081.07|27081.07|27081.07|27081.07|0
1655981990000|2022-06-23 10:59:50|27088.12|27088.12|27077.54|27077.54|27088.12|27088.12|27077.54|27077.54|0
1655982020000|2022-06-23 11:00:20|27081.07|27081.07|27081.07|27081.07|27081.07|27081.07|27081.07|27081.07|0
1655982030000|2022-06-23 11:00:30|27080.76|27080.76|27080.76|27080.76|27080.76|27080.76|27080.76|27080.76|0
1655982040000|2022-06-23 11:00:40|27080.45|27080.45|27080.45|27080.45|27080.45|27080.45|27080.45|27080.45|0
1655982070000|2022-06-23 11:01:10|27069.86|27069.86|27069.86|27069.86|27069.86|27069.86|27069.86|27069.86|0
1655982080000|2022-06-23 11:01:20|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|27073.39|0
1655982100000|2022-06-23 11:01:40|27076.92|27076.92|27076.92|27076.92|27076.92|27076.92|27076.92|27076.92|0
1655982150000|2022-06-23 11:02:30|27075.69|27075.69|27075.69|27075.69|27075.69|27075.69|27075.69|27075.69|0
1655982160000|2022-06-23 11:02:40|27076|27076|27076|27076|27076|27076|27076|27076|0
1655982170000|2022-06-23 11:02:50|27079.53|27079.53|27079.53|27079.53|27079.53|27079.53|27079.53|27079.53|0
1655982180000|2022-06-23 11:03:00|27083.06|27083.06|27083.06|27083.06|27083.06|27083.06|27083.06|27083.06|0
1655982230000|2022-06-23 11:03:50|27086.59|27086.59|27086.59|27086.59|27086.59|27086.59|27086.59|27086.59|0
1655982280000|2022-06-23 11:04:40|27086.96|27086.96|27086.96|27086.96|27086.96|27086.96|27086.96|27086.96|0
1655982290000|2022-06-23 11:04:50|27088.19|27088.19|27088.19|27088.19|27088.19|27088.19|27088.19|27088.19|0
1655982300000|2022-06-23 11:05:00|27084.66|27084.66|27073.76|27073.76|27084.66|27084.66|27073.76|27073.76|0
1655982310000|2022-06-23 11:05:10|27073.46|27073.46|27073.46|27073.46|27073.46|27073.46|27073.46|27073.46|0
1655982320000|2022-06-23 11:05:20|27062.87|27062.87|27066.4|27066.4|27066.4|27066.4|27062.87|27062.87|0
1655982330000|2022-06-23 11:05:30|27066.77|27066.77|27066.77|27066.77|27066.77|27066.77|27066.77|27066.77|0
1655982350000|2022-06-23 11:05:50|27066.27|27066.27|27073.33|27073.33|27073.33|27073.33|27066.27|27066.27|0
1655982380000|2022-06-23 11:06:20|27069.8|27069.8|27069.8|27069.8|27069.8|27069.8|27069.8|27069.8|0
1655982390000|2022-06-23 11:06:30|27073.33|27073.33|27073.33|27073.33|27073.33|27073.33|27073.33|27073.33|0
1655982400000|2022-06-23 11:06:40|27074.25|27074.25|27074.56|27074.56|27074.56|27074.56|27074.25|27074.25|0
1655982460000|2022-06-23 11:07:40|27067.5|27067.5|27063.97|27063.97|27067.5|27067.5|27063.97|27063.97|0
1655982480000|2022-06-23 11:08:00|27067.5|27067.5|27067.5|27067.5|27067.5|27067.5|27067.5|27067.5|0
1655982490000|2022-06-23 11:08:10|27071.03|27071.03|27074.56|27074.56|27074.56|27074.56|27071.03|27071.03|0
1655982530000|2022-06-23 11:08:50|27078.09|27078.09|27078.09|27078.09|27078.09|27078.09|27078.09|27078.09|0
1655982570000|2022-06-23 11:09:30|27081.62|27081.62|27085.15|27085.15|27085.15|27085.15|27081.62|27081.62|0
1655982590000|2022-06-23 11:09:50|27088.68|27088.68|27088.68|27088.68|27088.68|27088.68|27088.68|27088.68|0
1655982600000|2022-06-23 11:10:00|27085.15|27085.15|27078.09|27078.09|27085.15|27085.15|27078.09|27078.09|0
1655982680000|2022-06-23 11:11:20|27077.67|27077.67|27084.31|27084.31|27084.31|27084.31|27077.25|27077.25|0
1655982690000|2022-06-23 11:11:30|27080.78|27080.78|27076.42|27076.42|27080.78|27080.78|27076.42|27076.42|0
1655982700000|2022-06-23 11:11:40|27077.03|27077.03|27076.42|27076.42|27077.03|27077.03|27076.42|27076.42|0
1655982720000|2022-06-23 11:12:00|27076|27076|27075.58|27075.58|27076|27076|27075.58|27075.58|0
1655982730000|2022-06-23 11:12:10|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|27075.28|0
1655982740000|2022-06-23 11:12:20|27085.86|27085.86|27085.86|27085.86|27085.86|27085.86|27085.86|27085.86|0
1655982750000|2022-06-23 11:12:30|27086.28|27086.28|27086.28|27086.28|27086.28|27086.28|27086.28|27086.28|0
1655982770000|2022-06-23 11:12:50|27089.81|27089.81|27089.81|27089.81|27089.81|27089.81|27089.81|27089.81|0
1655982790000|2022-06-23 11:13:10|27093.34|27093.34|27093.34|27093.34|27093.34|27093.34|27093.34|27093.34|0
1655982810000|2022-06-23 11:13:30|27092.92|27092.92|27092.92|27092.92|27092.92|27092.92|27092.92|27092.92|0
1655982820000|2022-06-23 11:13:40|27089.39|27089.39|27089.39|27089.39|27089.39|27089.39|27089.39|27089.39|0
1655982860000|2022-06-23 11:14:20|27092.92|27092.92|27089.39|27089.39|27092.92|27092.92|27089.39|27089.39|0
1655982870000|2022-06-23 11:14:30|27096.45|27096.45|27097.07|27097.07|27097.07|27097.07|27096.45|27096.45|0
1655982880000|2022-06-23 11:14:40|27096.7|27096.7|27096.7|27096.7|27096.7|27096.7|27096.7|27096.7|0
1655982890000|2022-06-23 11:14:50|27089.64|27089.64|27089.64|27089.64|27089.64|27089.64|27089.64|27089.64|0
1655982910000|2022-06-23 11:15:10|27079.05|27079.05|27082.58|27082.58|27082.58|27082.58|27079.05|27079.05|0
1655982950000|2022-06-23 11:15:50|27083.41|27083.41|27090.47|27090.47|27090.47|27090.47|27083.41|27083.41|0
1655982960000|2022-06-23 11:16:00|27090.17|27090.17|27090.17|27090.17|27090.17|27090.17|27090.17|27090.17|0
1655983010000|2022-06-23 11:16:50|27097.22|27097.22|27090.47|27090.47|27097.22|27097.22|27090.17|27090.17|0
1655983040000|2022-06-23 11:17:20|27097.53|27097.53|27097.53|27097.53|27097.53|27097.53|27097.53|27097.53|0
1655983060000|2022-06-23 11:17:40|27094|27094|27094|27094|27094|27094|27094|27094|0
1655983090000|2022-06-23 11:18:10|27090.47|27090.47|27090.47|27090.47|27090.47|27090.47|27090.47|27090.47|0
1655983110000|2022-06-23 11:18:30|27083.41|27083.41|27083.41|27083.41|27083.41|27083.41|27083.41|27083.41|0
1655983120000|2022-06-23 11:18:40|27086.94|27086.94|27086.94|27086.94|27086.94|27086.94|27086.94|27086.94|0
1655983130000|2022-06-23 11:18:50|27087.25|27087.25|27086.94|27086.94|27087.25|27087.25|27086.94|27086.94|0
1655983150000|2022-06-23 11:19:10|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|27087.07|0
1655983170000|2022-06-23 11:19:30|27083.54|27083.54|27087.07|27087.07|27087.07|27087.07|27083.54|27083.54|0
1655983200000|2022-06-23 11:20:00|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|0
1655983210000|2022-06-23 11:20:10|27076.48|27076.48|27076.48|27076.48|27076.48|27076.48|27076.48|27076.48|0
1655983220000|2022-06-23 11:20:20|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|27080.01|0
1655983230000|2022-06-23 11:20:30|27076.48|27076.48|27076.48|27076.48|27076.48|27076.48|27076.48|27076.48|0
1655983240000|2022-06-23 11:20:40|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|27071.11|0
1655983260000|2022-06-23 11:21:00|27070.69|27070.69|27074.64|27074.64|27074.64|27074.64|27070.69|27070.69|0
1655983270000|2022-06-23 11:21:10|27074.15|27074.15|27074.15|27074.15|27074.15|27074.15|27074.15|27074.15|0
1655983280000|2022-06-23 11:21:20|27073.53|27073.53|27073.53|27073.53|27073.53|27073.53|27073.53|27073.53|0
1655983320000|2022-06-23 11:22:00|27073.84|27073.84|27073.84|27073.84|27073.84|27073.84|27073.84|27073.84|0
1655983340000|2022-06-23 11:22:20|27077.37|27077.37|27080.06|27080.06|27080.06|27080.06|27076.53|27076.53|0
1655983350000|2022-06-23 11:22:30|27076.53|27076.53|27073|27073|27076.53|27076.53|27073|27073|0
1655983360000|2022-06-23 11:22:40|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|27069.48|0
1655983370000|2022-06-23 11:22:50|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|0
1655983380000|2022-06-23 11:23:00|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|0
1655983450000|2022-06-23 11:24:10|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|27065.95|0
1655983460000|2022-06-23 11:24:20|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|27062.42|0
1655983490000|2022-06-23 11:24:50|27061.8|27061.8|27061.8|27061.8|27061.8|27061.8|27061.8|27061.8|0
1655983500000|2022-06-23 11:25:00|27065.33|27065.33|27065.33|27065.33|27065.33|27065.33|27065.33|27065.33|0
1655983510000|2022-06-23 11:25:10|27068.86|27068.86|27072.39|27072.39|27072.39|27072.39|27068.86|27068.86|0
1655983520000|2022-06-23 11:25:20|27079.45|27079.45|27079.45|27079.45|27079.45|27079.45|27079.45|27079.45|0
1655983560000|2022-06-23 11:26:00|27082.98|27082.98|27082.98|27082.98|27082.98|27082.98|27082.98|27082.98|0
1655983570000|2022-06-23 11:26:10|27083.59|27083.59|27083.59|27083.59|27083.59|27083.59|27083.59|27083.59|0
1655983580000|2022-06-23 11:26:20|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|0
1655983590000|2022-06-23 11:26:30|27094.49|27094.49|27094.49|27094.49|27094.49|27094.49|27094.49|27094.49|0
1655983600000|2022-06-23 11:26:40|27090.96|27090.96|27087.43|27087.43|27090.96|27090.96|27087.43|27087.43|0
1655983610000|2022-06-23 11:26:50|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|0
1655983640000|2022-06-23 11:27:20|27087.43|27087.43|27087.43|27087.43|27087.43|27087.43|27087.43|27087.43|0
1655983720000|2022-06-23 11:28:40|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|27083.9|0
1655983760000|2022-06-23 11:29:20|27090.96|27090.96|27098.43|27098.43|27098.43|27098.43|27090.96|27090.96|0
1655983770000|2022-06-23 11:29:30|27099.05|27099.05|27102.58|27102.58|27106.11|27106.11|27099.05|27099.05|0
1655983780000|2022-06-23 11:29:40|27102.16|27102.16|27102.16|27102.16|27102.16|27102.16|27102.16|27102.16|0
1655983840000|2022-06-23 11:30:40|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|27101.85|0
1655983850000|2022-06-23 11:30:50|27105.38|27105.38|27098.32|27098.32|27105.38|27105.38|27098.32|27098.32|0
1655983880000|2022-06-23 11:31:20|27094.79|27094.79|27094.79|27094.79|27094.79|27094.79|27094.79|27094.79|0
1655983890000|2022-06-23 11:31:30|27094.67|27094.67|27094.67|27094.67|27094.67|27094.67|27094.67|27094.67|0
1655983900000|2022-06-23 11:31:40|27098.2|27098.2|27098.2|27098.2|27098.2|27098.2|27098.2|27098.2|0
1655983990000|2022-06-23 11:33:10|27105.26|27105.26|27112.32|27112.32|27112.32|27112.32|27105.26|27105.26|0
1655984070000|2022-06-23 11:34:30|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|27108.79|0
1655984110000|2022-06-23 11:35:10|27108.48|27108.48|27108.17|27108.17|27108.48|27108.48|27108.17|27108.17|0
1655984130000|2022-06-23 11:35:30|27108.05|27108.05|27108.05|27108.05|27108.05|27108.05|27108.05|27108.05|0
1655984140000|2022-06-23 11:35:40|27104.52|27104.52|27104.52|27104.52|27104.52|27104.52|27104.52|27104.52|0
1655984190000|2022-06-23 11:36:30|27118.64|27118.64|27118.64|27118.64|27118.64|27118.64|27118.64|27118.64|0
1655984230000|2022-06-23 11:37:10|27129.23|27129.23|27129.23|27129.23|27129.23|27129.23|27129.23|27129.23|0
1655984250000|2022-06-23 11:37:30|27125.7|27125.7|27111.58|27111.58|27125.7|27125.7|27111.58|27111.58|0
1655984280000|2022-06-23 11:38:00|27111.21|27111.21|27111.21|27111.21|27111.21|27111.21|27111.21|27111.21|0
1655984300000|2022-06-23 11:38:20|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|0
1655984330000|2022-06-23 11:38:50|27128.86|27128.86|27121.8|27121.8|27128.86|27128.86|27121.8|27121.8|0
1655984350000|2022-06-23 11:39:10|27118.27|27118.27|27118.27|27118.27|27118.27|27118.27|27118.27|27118.27|0
1655984360000|2022-06-23 11:39:20|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|27114.74|0
1655984390000|2022-06-23 11:39:50|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|0
1655984400000|2022-06-23 11:40:00|27111.21|27111.21|27111.21|27111.21|27111.21|27111.21|27111.21|27111.21|0
1655984410000|2022-06-23 11:40:10|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|27107.68|0
1655984440000|2022-06-23 11:40:40|27104.15|27104.15|27104.15|27104.15|27104.15|27104.15|27104.15|27104.15|0
1655984490000|2022-06-23 11:41:30|27104.77|27104.77|27106.61|27106.61|27106.91|27106.91|27104.77|27104.77|0
1655984500000|2022-06-23 11:41:40|27105.69|27105.69|27104.85|27104.85|27105.69|27105.69|27104.85|27104.85|0
1655984510000|2022-06-23 11:41:50|27104.43|27104.43|27101.32|27101.32|27104.85|27104.85|27101.32|27101.32|0
1655984520000|2022-06-23 11:42:00|27097.79|27097.79|27097.38|27097.38|27097.79|27097.79|27097.38|27097.38|0
1655984530000|2022-06-23 11:42:10|27086.17|27086.17|27085.63|27085.63|27086.17|27086.17|27082.52|27082.52|0
1655984540000|2022-06-23 11:42:20|27089.16|27089.16|27089.47|27089.47|27089.47|27089.47|27089.16|27089.16|0
1655984550000|2022-06-23 11:42:30|27085.94|27085.94|27093|27093|27093|27093|27085.94|27085.94|0
1655984560000|2022-06-23 11:42:40|27082.41|27082.41|27082.41|27082.41|27082.41|27082.41|27082.41|27082.41|0
1655984580000|2022-06-23 11:43:00|27078.88|27078.88|27082.41|27082.41|27082.41|27082.41|27078.88|27078.88|0
1655984590000|2022-06-23 11:43:10|27085.94|27085.94|27103.59|27103.59|27103.59|27103.59|27085.94|27085.94|0
1655984620000|2022-06-23 11:43:40|27104|27104|27104|27104|27104|27104|27104|27104|0
1655984630000|2022-06-23 11:43:50|27096.95|27096.95|27096.95|27096.95|27096.95|27096.95|27096.95|27096.95|0
1655984640000|2022-06-23 11:44:00|27104|27104|27104|27104|27104|27104|27104|27104|0
1655984650000|2022-06-23 11:44:10|27107.53|27107.53|27107.53|27107.53|27107.53|27107.53|27107.53|27107.53|0
1655984660000|2022-06-23 11:44:20|27111.06|27111.06|27111.06|27111.06|27111.06|27111.06|27111.06|27111.06|0
1655984670000|2022-06-23 11:44:30|27114.59|27114.59|27128.71|27128.71|27128.71|27128.71|27114.59|27114.59|0
1655984680000|2022-06-23 11:44:40|27129.32|27129.32|27129.74|27129.74|27129.74|27129.74|27129.32|27129.32|0
1655984690000|2022-06-23 11:44:50|27140.33|27140.33|27140.33|27140.33|27140.33|27140.33|27140.33|27140.33|0
1655984700000|2022-06-23 11:45:00|27139.3|27139.3|27139.3|27139.3|27139.3|27139.3|27139.3|27139.3|0
1655984710000|2022-06-23 11:45:10|27149.88|27149.88|27132.24|27132.24|27149.88|27149.88|27132.24|27132.24|0
1655984740000|2022-06-23 11:45:40|27124.87|27124.87|27124.99|27124.99|27124.99|27124.99|27124.87|27124.87|0
1655984760000|2022-06-23 11:46:00|27128.52|27128.52|27128.52|27128.52|27128.52|27128.52|27128.52|27128.52|0
1655984770000|2022-06-23 11:46:10|27124.99|27124.99|27124.99|27124.99|27124.99|27124.99|27124.99|27124.99|0
1655984780000|2022-06-23 11:46:20|27121.47|27121.47|27122.08|27122.08|27122.08|27122.08|27121.47|27121.47|0
1655984790000|2022-06-23 11:46:30|27125.61|27125.61|27136.2|27136.2|27136.2|27136.2|27125.61|27125.61|0
1655984810000|2022-06-23 11:46:50|27129.14|27129.14|27129.14|27129.14|27129.14|27129.14|27129.14|27129.14|0
1655984820000|2022-06-23 11:47:00|27125.61|27125.61|27129.14|27129.14|27129.14|27129.14|27125.61|27125.61|0
1655984830000|2022-06-23 11:47:10|27132.67|27132.67|27136.2|27136.2|27136.2|27136.2|27132.67|27132.67|0
1655984870000|2022-06-23 11:47:50|27139.73|27139.73|27143.25|27143.25|27143.25|27143.25|27139.73|27139.73|0
1655984880000|2022-06-23 11:48:00|27150.31|27150.31|27143.25|27143.25|27150.31|27150.31|27143.25|27143.25|0
1655984900000|2022-06-23 11:48:20|27150.31|27150.31|27153.84|27153.84|27153.84|27153.84|27150.31|27150.31|0
1655984910000|2022-06-23 11:48:30|27157.37|27157.37|27153.84|27153.84|27157.37|27157.37|27153.84|27153.84|0
1655984930000|2022-06-23 11:48:50|27150.31|27150.31|27146.78|27146.78|27150.31|27150.31|27146.78|27146.78|0
1655984940000|2022-06-23 11:49:00|27143.25|27143.25|27143.25|27143.25|27143.25|27143.25|27143.25|27143.25|0
1655984960000|2022-06-23 11:49:20|27139.73|27139.73|27139.73|27139.73|27139.73|27139.73|27139.73|27139.73|0
1655984970000|2022-06-23 11:49:30|27132.67|27132.67|27132.36|27132.36|27132.67|27132.67|27132.36|27132.36|0
1655984980000|2022-06-23 11:49:40|27135.89|27135.89|27132.36|27132.36|27135.89|27135.89|27132.36|27132.36|0
1655984990000|2022-06-23 11:49:50|27135.89|27135.89|27139.42|27139.42|27139.42|27139.42|27135.89|27135.89|0
1655985000000|2022-06-23 11:50:00|27135.89|27135.89|27121.77|27121.77|27135.89|27135.89|27121.77|27121.77|0
1655985010000|2022-06-23 11:50:10|27128.83|27128.83|27128.83|27128.83|27128.83|27128.83|27128.83|27128.83|0
1655985020000|2022-06-23 11:50:20|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|27135.89|0
1655985030000|2022-06-23 11:50:30|27132.36|27132.36|27132.36|27132.36|27132.36|27132.36|27132.36|27132.36|0
1655985040000|2022-06-23 11:50:40|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|0
1655985060000|2022-06-23 11:51:00|27128.83|27128.83|27125.3|27125.3|27128.83|27128.83|27125.3|27125.3|0
1655985090000|2022-06-23 11:51:30|27128.83|27128.83|27128.83|27128.83|27128.83|27128.83|27128.83|27128.83|0
1655985100000|2022-06-23 11:51:40|27125.3|27125.3|27128.83|27128.83|27128.83|27128.83|27125.3|27125.3|0
1655985130000|2022-06-23 11:52:10|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|27125.3|0
1655985140000|2022-06-23 11:52:20|27121.77|27121.77|27121.77|27121.77|27121.77|27121.77|27121.77|27121.77|0
1655985150000|2022-06-23 11:52:30|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|27118.24|0
1655985160000|2022-06-23 11:52:40|27114.71|27114.71|27114.71|27114.71|27114.71|27114.71|27114.22|27114.22|0
1655985170000|2022-06-23 11:52:50|27111.19|27111.19|27111.19|27111.19|27111.19|27111.19|27111.19|27111.19|0
1655985240000|2022-06-23 11:54:00|27110.57|27110.57|27107.04|27107.04|27110.57|27110.57|27107.04|27107.04|0
1655985260000|2022-06-23 11:54:20|27103.51|27103.51|27099.98|27099.98|27103.51|27103.51|27099.98|27099.98|0
1655985320000|2022-06-23 11:55:20|27110.57|27110.57|27121.16|27121.16|27121.16|27121.16|27110.57|27110.57|0
1655985380000|2022-06-23 11:56:20|27117.63|27117.63|27110.26|27110.26|27117.63|27117.63|27110.26|27110.26|0
1655985390000|2022-06-23 11:56:30|27113.79|27113.79|27113.79|27113.79|27113.79|27113.79|27113.79|27113.79|0
1655985400000|2022-06-23 11:56:40|27113.49|27113.49|27113.49|27113.49|27113.49|27113.49|27113.49|27113.49|0
1655985420000|2022-06-23 11:57:00|27113.12|27113.12|27113.12|27113.12|27113.12|27113.12|27113.12|27113.12|0
1655985450000|2022-06-23 11:57:30|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|0
1655985520000|2022-06-23 11:58:40|27102.53|27102.53|27102.53|27102.53|27102.53|27102.53|27102.53|27102.53|0
1655985530000|2022-06-23 11:58:50|27099|27099|27109.59|27109.59|27109.59|27109.59|27099|27099|0
1655985590000|2022-06-23 11:59:50|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|27106.06|0
1655985610000|2022-06-23 12:00:10|27106.98|27106.98|27103.45|27103.45|27106.98|27106.98|27103.45|27103.45|0
1655985660000|2022-06-23 12:01:00|27092.86|27092.86|27092.86|27092.86|27092.86|27092.86|27092.86|27092.86|0
1655985700000|2022-06-23 12:01:40|27085.8|27085.8|27085.8|27085.8|27085.8|27085.8|27085.8|27085.8|0
1655985740000|2022-06-23 12:02:20|27092.86|27092.86|27092.86|27092.86|27092.86|27092.86|27092.86|27092.86|0
1655985760000|2022-06-23 12:02:40|27093.17|27093.17|27104.06|27104.06|27104.06|27104.06|27093.17|27093.17|0
1655985810000|2022-06-23 12:03:30|27107.59|27107.59|27107.59|27107.59|27107.59|27107.59|27107.59|27107.59|0
1655985820000|2022-06-23 12:03:40|27107.29|27107.29|27100.23|27100.23|27107.29|27107.29|27100.23|27100.23|0
1655985830000|2022-06-23 12:03:50|27100.65|27100.65|27104.18|27104.18|27104.18|27104.18|27100.65|27100.65|0
1655985840000|2022-06-23 12:04:00|27107.7|27107.7|27107.7|27107.7|27111.23|27111.23|27107.7|27107.7|0
1655985890000|2022-06-23 12:04:50|27104.18|27104.18|27100.65|27100.65|27104.18|27104.18|27100.65|27100.65|0
1655985900000|2022-06-23 12:05:00|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|0
1655985910000|2022-06-23 12:05:10|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|0
1655985920000|2022-06-23 12:05:20|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|0
1655985930000|2022-06-23 12:05:30|27093.59|27093.59|27097.12|27097.12|27097.12|27097.12|27090.06|27090.06|0
1655985940000|2022-06-23 12:05:40|27093.59|27093.59|27093.59|27093.59|27093.59|27093.59|27093.59|27093.59|0
1655985980000|2022-06-23 12:06:20|27093.71|27093.71|27093.59|27093.59|27093.71|27093.71|27093.59|27093.59|0
1655985990000|2022-06-23 12:06:30|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|0
1655986000000|2022-06-23 12:06:40|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|0
1655986030000|2022-06-23 12:07:10|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|27097.12|0
1655986040000|2022-06-23 12:07:20|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|27100.65|0
1655986050000|2022-06-23 12:07:30|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|27104.18|0
1655986210000|2022-06-23 12:10:10|27103.25|27103.25|27103.25|27103.25|27103.25|27103.25|27103.25|27103.25|0
1655986220000|2022-06-23 12:10:20|27106.78|27106.78|27113.84|27113.84|27113.84|27113.84|27106.78|27106.78|0
1655986230000|2022-06-23 12:10:30|27110.31|27110.31|27110.31|27110.31|27110.31|27110.31|27110.31|27110.31|0
1655986280000|2022-06-23 12:11:20|27110.01|27110.01|27110.01|27110.01|27110.01|27110.01|27110.01|27110.01|0
1655986290000|2022-06-23 12:11:30|27113.54|27113.54|27117.06|27117.06|27117.06|27117.06|27113.54|27113.54|0
1655986300000|2022-06-23 12:11:40|27120.59|27120.59|27120.59|27120.59|27120.59|27120.59|27120.59|27120.59|0
1655986310000|2022-06-23 12:11:50|27124.12|27124.12|27124.12|27124.12|27124.12|27124.12|27120.59|27120.59|0
1655986360000|2022-06-23 12:12:40|27131.18|27131.18|27134.71|27134.71|27134.71|27134.71|27131.18|27131.18|0
1655986370000|2022-06-23 12:12:50|27138.24|27138.24|27138.24|27138.24|27138.24|27138.24|27138.24|27138.24|0
1655986390000|2022-06-23 12:13:10|27138.12|27138.12|27138.12|27138.12|27138.12|27138.12|27138.12|27138.12|0
1655986400000|2022-06-23 12:13:20|27138.42|27138.42|27141.95|27141.95|27141.95|27141.95|27138.42|27138.42|0
1655986420000|2022-06-23 12:13:40|27134.89|27134.89|27131.37|27131.37|27134.89|27134.89|27131.37|27131.37|0
1655986430000|2022-06-23 12:13:50|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|0
1655986450000|2022-06-23 12:14:10|27124.31|27124.31|27117.25|27117.25|27124.31|27124.31|27117.25|27117.25|0
1655986460000|2022-06-23 12:14:20|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|0
1655986470000|2022-06-23 12:14:30|27131.37|27131.37|27131.37|27131.37|27131.37|27131.37|27131.37|27131.37|0
1655986510000|2022-06-23 12:15:10|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|27127.84|0
1655986530000|2022-06-23 12:15:30|27124.31|27124.31|27124.31|27124.31|27124.31|27124.31|27124.31|27124.31|0
1655986570000|2022-06-23 12:16:10|27131.37|27131.37|27134.89|27134.89|27134.89|27134.89|27131.37|27131.37|0
1655986610000|2022-06-23 12:16:50|27127.84|27127.84|27131.37|27131.37|27134.89|27134.89|27127.84|27127.84|0
1655986630000|2022-06-23 12:17:10|27127.84|27127.84|27124.31|27124.31|27127.84|27127.84|27124.31|27124.31|0
1655986660000|2022-06-23 12:17:40|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|27120.78|0
1655986700000|2022-06-23 12:18:20|27117.25|27117.25|27120.47|27120.47|27120.47|27120.47|27113.41|27113.41|0
1655986720000|2022-06-23 12:18:40|27119.86|27119.86|27120.16|27120.16|27120.16|27120.16|27119.86|27119.86|0
1655986740000|2022-06-23 12:19:00|27120.47|27120.47|27120.47|27120.47|27124|27124|27120.47|27120.47|0
1655986770000|2022-06-23 12:19:30|27116.94|27116.94|27120.47|27120.47|27120.47|27120.47|27116.94|27116.94|0
1655986790000|2022-06-23 12:19:50|27113.41|27113.41|27113.41|27113.41|27113.41|27113.41|27113.41|27113.41|0
1655986810000|2022-06-23 12:20:10|27106.35|27106.35|27105.63|27105.63|27106.35|27106.35|27105.63|27105.63|0
1655986830000|2022-06-23 12:20:30|27109.16|27109.16|27116.22|27116.22|27116.22|27116.22|27109.16|27109.16|0
1655986850000|2022-06-23 12:20:50|27119.75|27119.75|27119.75|27119.75|27119.75|27119.75|27119.75|27119.75|0
1655986860000|2022-06-23 12:21:00|27116.22|27116.22|27112.07|27112.07|27116.22|27116.22|27112.07|27112.07|0
1655986870000|2022-06-23 12:21:10|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|27105.02|0
1655986880000|2022-06-23 12:21:20|27105.63|27105.63|27105.63|27105.63|27105.63|27105.63|27105.63|27105.63|0
1655986890000|2022-06-23 12:21:30|27105.94|27105.94|27105.94|27105.94|27105.94|27105.94|27105.94|27105.94|0
1655986910000|2022-06-23 12:21:50|27105.81|27105.81|27105.81|27105.81|27105.81|27105.81|27105.81|27105.81|0
1655986920000|2022-06-23 12:22:00|27102.28|27102.28|27102.28|27102.28|27102.28|27102.28|27102.28|27102.28|0
1655986950000|2022-06-23 12:22:30|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|27102.7|0
1655986960000|2022-06-23 12:22:40|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|0
1655986990000|2022-06-23 12:23:10|27102.7|27102.7|27103.01|27103.01|27103.01|27103.01|27102.7|27102.7|0
1655987030000|2022-06-23 12:23:50|27099.48|27099.48|27099.48|27099.48|27099.48|27099.48|27099.48|27099.48|0
1655987040000|2022-06-23 12:24:00|27103.01|27103.01|27106.54|27106.54|27106.54|27106.54|27103.01|27103.01|0
1655987060000|2022-06-23 12:24:20|27103.01|27103.01|27106.54|27106.54|27106.54|27106.54|27103.01|27103.01|0
1655987080000|2022-06-23 12:24:40|27103.01|27103.01|27099.48|27099.48|27103.01|27103.01|27099.48|27099.48|0
1655987120000|2022-06-23 12:25:20|27095.95|27095.95|27095.95|27095.95|27095.95|27095.95|27095.95|27095.95|0
1655987240000|2022-06-23 12:27:20|27095.64|27095.64|27099.17|27099.17|27099.17|27099.17|27095.64|27095.64|0
1655987270000|2022-06-23 12:27:50|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|27106.23|0
1655987280000|2022-06-23 12:28:00|27105.92|27105.92|27105.92|27105.92|27105.92|27105.92|27105.92|27105.92|0
1655987310000|2022-06-23 12:28:30|27102.39|27102.39|27102.39|27102.39|27102.39|27102.39|27102.39|27102.39|0
1655987340000|2022-06-23 12:29:00|27098.87|27098.87|27095.34|27095.34|27098.87|27098.87|27095.34|27095.34|0
1655987370000|2022-06-23 12:29:30|27094.92|27094.92|27094.92|27094.92|27094.92|27094.92|27094.92|27094.92|0
1655987380000|2022-06-23 12:29:40|27098.45|27098.45|27101.98|27101.98|27101.98|27101.98|27098.45|27098.45|0
1655987390000|2022-06-23 12:29:50|27102.22|27102.22|27102.22|27102.22|27102.22|27102.22|27102.22|27102.22|0
1655987400000|2022-06-23 12:30:00|27098.69|27098.69|27098.69|27098.69|27098.69|27098.69|27098.69|27098.69|0
1655987420000|2022-06-23 12:30:20|27095.16|27095.16|27095.16|27095.16|27095.16|27095.16|27095.16|27095.16|0
1655987430000|2022-06-23 12:30:30|27088.11|27088.11|27087.8|27087.8|27088.11|27088.11|27087.8|27087.8|0
1655987440000|2022-06-23 12:30:40|27088.11|27088.11|27088.11|27088.11|27088.11|27088.11|27088.11|27088.11|0
1655987450000|2022-06-23 12:30:50|27081.05|27081.05|27081.05|27081.05|27081.05|27081.05|27081.05|27081.05|0
1655987470000|2022-06-23 12:31:10|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|27081.36|0
1655987480000|2022-06-23 12:31:20|27081.05|27081.05|27081.05|27081.05|27081.05|27081.05|27081.05|27081.05|0
1655987490000|2022-06-23 12:31:30|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|0
1655987500000|2022-06-23 12:31:40|27073.99|27073.99|27069.54|27069.54|27073.99|27073.99|27069.54|27069.54|0
1655987510000|2022-06-23 12:31:50|27069.85|27069.85|27069.85|27069.85|27069.85|27069.85|27069.85|27069.85|0
1655987520000|2022-06-23 12:32:00|27069.54|27069.54|27069.85|27069.85|27069.85|27069.85|27069.54|27069.54|0
1655987530000|2022-06-23 12:32:10|27069.54|27069.54|27069.54|27069.54|27069.54|27069.54|27069.54|27069.54|0
1655987540000|2022-06-23 12:32:20|27069.85|27069.85|27069.54|27069.54|27069.85|27069.85|27069.54|27069.54|0
1655987560000|2022-06-23 12:32:40|27048.37|27048.37|27044.71|27044.71|27048.37|27048.37|27044.71|27044.71|0
1655987580000|2022-06-23 12:33:00|27037.65|27037.65|27027.07|27027.07|27037.65|27037.65|27027.07|27027.07|0
1655987600000|2022-06-23 12:33:20|27026.45|27026.45|27029.1|27029.1|27029.1|27029.1|27026.04|27026.04|0
1655987610000|2022-06-23 12:33:30|27028.18|27028.18|27032.02|27032.02|27034.94|27034.94|27014.07|27014.07|0
1655987620000|2022-06-23 12:33:40|27028.49|27028.49|27024.96|27024.96|27028.49|27028.49|27024.96|27024.96|0
1655987640000|2022-06-23 12:34:00|27025.27|27025.27|27021.43|27021.43|27025.27|27025.27|27021.43|27021.43|0
1655987660000|2022-06-23 12:34:20|27028.49|27028.49|27028.49|27028.49|27028.49|27028.49|27028.49|27028.49|0
1655987670000|2022-06-23 12:34:30|27024.96|27024.96|27024.35|27024.35|27024.96|27024.96|27024.35|27024.35|0
1655987680000|2022-06-23 12:34:40|27024.96|27024.96|27024.96|27024.96|27024.96|27024.96|27024.96|27024.96|0
1655987700000|2022-06-23 12:35:00|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|27024.35|0
1655987710000|2022-06-23 12:35:10|27020.82|27020.82|27027.88|27027.88|27027.88|27027.88|27020.82|27020.82|0
1655987760000|2022-06-23 12:36:00|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|27031.41|0
1655987780000|2022-06-23 12:36:20|27016.68|27016.68|27016.68|27016.68|27016.68|27016.68|27016.68|27016.68|0
1655987800000|2022-06-23 12:36:40|27016.37|27016.37|27016.37|27016.37|27016.37|27016.37|27016.37|27016.37|0
1655987810000|2022-06-23 12:36:50|27012.84|27012.84|27009.31|27009.31|27012.84|27012.84|27009.31|27009.31|0
1655987820000|2022-06-23 12:37:00|27008.89|27008.89|27000.08|27000.08|27008.89|27008.89|27000.08|27000.08|0
1655987830000|2022-06-23 12:37:10|26999.66|26999.66|27000.08|27000.08|27000.08|27000.08|26999.66|26999.66|0
1655987840000|2022-06-23 12:37:20|27007.14|27007.14|27007.14|27007.14|27007.14|27007.14|27007.14|27007.14|0
1655987850000|2022-06-23 12:37:30|27008.06|27008.06|27003.61|27003.61|27008.06|27008.06|27003.3|27003.3|0
1655987860000|2022-06-23 12:37:40|27003.91|27003.91|27003.5|27003.5|27003.91|27003.91|27003.5|27003.5|0
1655987870000|2022-06-23 12:37:50|26999.97|26999.97|26999.97|26999.97|26999.97|26999.97|26999.97|26999.97|0
1655987880000|2022-06-23 12:38:00|26996.44|26996.44|26996.44|26996.44|26996.44|26996.44|26996.44|26996.44|0
1655987940000|2022-06-23 12:39:00|26992.91|26992.91|26991.07|26991.07|26992.91|26992.91|26991.07|26991.07|0
1655987970000|2022-06-23 12:39:30|26984.01|26984.01|26984.01|26984.01|26984.01|26984.01|26984.01|26984.01|0
1655988030000|2022-06-23 12:40:30|26987.54|26987.54|26991.79|26991.79|26995.32|26995.32|26987.54|26987.54|0
1655988050000|2022-06-23 12:40:50|26995.32|26995.32|26995.32|26995.32|26995.32|26995.32|26995.32|26995.32|0
1655988060000|2022-06-23 12:41:00|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|26998.85|0
1655988070000|2022-06-23 12:41:10|27002.38|27002.38|27002.38|27002.38|27006.22|27006.22|27002.38|27002.38|0
1655988080000|2022-06-23 12:41:20|27002.8|27002.8|27003.1|27003.1|27003.1|27003.1|26995.74|26995.74|0
1655988090000|2022-06-23 12:41:30|26999.58|26999.58|26999.16|26999.16|26999.58|26999.58|26999.16|26999.16|0
1655988120000|2022-06-23 12:42:00|26995.63|26995.63|26992.1|26992.1|26995.63|26995.63|26992.1|26992.1|0
1655988130000|2022-06-23 12:42:10|26995.63|26995.63|26994.09|26994.09|26995.63|26995.63|26994.09|26994.09|0
1655988140000|2022-06-23 12:42:20|26990.57|26990.57|26983.51|26983.51|26990.57|26990.57|26983.51|26983.51|0
1655988150000|2022-06-23 12:42:30|26979.98|26979.98|26979.98|26979.98|26979.98|26979.98|26979.98|26979.98|0
1655988210000|2022-06-23 12:43:30|26977.83|26977.83|26981.36|26981.36|26981.36|26981.36|26977.83|26977.83|0
1655988220000|2022-06-23 12:43:40|26980.94|26980.94|26980.94|26980.94|26980.94|26980.94|26980.94|26980.94|0
1655988230000|2022-06-23 12:43:50|26981.25|26981.25|26981.86|26981.86|26981.86|26981.86|26981.25|26981.25|0
1655988240000|2022-06-23 12:44:00|26982.48|26982.48|26982.48|26982.48|26982.48|26982.48|26982.48|26982.48|0
1655988250000|2022-06-23 12:44:10|26982.11|26982.11|26981|26981|26982.11|26982.11|26981|26981|0
1655988260000|2022-06-23 12:44:20|26977.47|26977.47|26977.47|26977.47|26977.47|26977.47|26977.47|26977.47|0
1655988270000|2022-06-23 12:44:30|26981|26981|26981|26981|26981|26981|26981|26981|0
1655988280000|2022-06-23 12:44:40|26988.06|26988.06|26984.53|26984.53|26988.06|26988.06|26984.53|26984.53|0
1655988290000|2022-06-23 12:44:50|26983.61|26983.61|26983.61|26983.61|26983.61|26983.61|26983.61|26983.61|0
1655988330000|2022-06-23 12:45:30|26987.14|26987.14|27005.7|27005.7|27005.7|27005.7|26987.14|26987.14|0
1655988360000|2022-06-23 12:46:00|27009.23|27009.23|27012.76|27012.76|27012.76|27012.76|27009.23|27009.23|0
1655988370000|2022-06-23 12:46:10|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|27019.82|0
1655988440000|2022-06-23 12:47:20|27016.29|27016.29|27012.76|27012.76|27016.29|27016.29|27012.76|27012.76|0
1655988460000|2022-06-23 12:47:40|27005.7|27005.7|27016.29|27016.29|27016.29|27016.29|27005.7|27005.7|0
1655988480000|2022-06-23 12:48:00|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|27017.52|0
1655988490000|2022-06-23 12:48:10|27017.64|27017.64|27024.7|27024.7|27028.23|27028.23|27017.64|27017.64|0
1655988510000|2022-06-23 12:48:30|27025.93|27025.93|27026.23|27026.23|27026.23|27026.23|27025.93|27025.93|0
1655988520000|2022-06-23 12:48:40|27027.46|27027.46|27027.46|27027.46|27027.46|27027.46|27027.46|27027.46|0
1655988540000|2022-06-23 12:49:00|27020.4|27020.4|27020.4|27020.4|27020.4|27020.4|27020.4|27020.4|0
1655988580000|2022-06-23 12:49:40|27023.93|27023.93|27023.93|27023.93|27023.93|27023.93|27023.93|27023.93|0
1655988600000|2022-06-23 12:50:00|27020.4|27020.4|27016.87|27016.87|27020.4|27020.4|27016.87|27016.87|0
1655988620000|2022-06-23 12:50:20|27013.35|27013.35|27009.82|27009.82|27013.35|27013.35|27009.82|27009.82|0
1655988630000|2022-06-23 12:50:30|27016.87|27016.87|27016.87|27016.87|27016.87|27016.87|27016.87|27016.87|0
1655988640000|2022-06-23 12:50:40|27020.4|27020.4|27020.4|27020.4|27020.4|27020.4|27020.4|27020.4|0
1655988670000|2022-06-23 12:51:10|27021.02|27021.02|27014.27|27014.27|27021.02|27021.02|27013.65|27013.65|0
1655988680000|2022-06-23 12:51:20|27014.88|27014.88|27015.19|27015.19|27015.19|27015.19|27014.88|27014.88|0
1655988690000|2022-06-23 12:51:30|27018.72|27018.72|27022.55|27022.55|27022.55|27022.55|27018.72|27018.72|0
1655988700000|2022-06-23 12:51:40|27019.02|27019.02|27011.96|27011.96|27019.02|27019.02|27011.96|27011.96|0
1655988720000|2022-06-23 12:52:00|27004.91|27004.91|27001.38|27001.38|27004.91|27004.91|27001.38|27001.38|0
1655988730000|2022-06-23 12:52:10|27001.99|27001.99|27001.99|27001.99|27001.99|27001.99|27001.99|27001.99|0
1655988740000|2022-06-23 12:52:20|27000.76|27000.76|27000.76|27000.76|27000.76|27000.76|27000.76|27000.76|0
1655988770000|2022-06-23 12:52:50|27004.29|27004.29|27007.82|27007.82|27007.82|27007.82|27004.29|27004.29|0
1655988780000|2022-06-23 12:53:00|27004.29|27004.29|27004.29|27004.29|27004.29|27004.29|27004.29|27004.29|0
1655988810000|2022-06-23 12:53:30|27003.06|27003.06|27003.06|27003.06|27003.06|27003.06|27003.06|27003.06|0
1655988820000|2022-06-23 12:53:40|26999.54|26999.54|26999.23|26999.23|26999.54|26999.54|26999.23|26999.23|0
1655988840000|2022-06-23 12:54:00|26985.11|26985.11|26985.11|26985.11|26985.11|26985.11|26985.11|26985.11|0
1655988850000|2022-06-23 12:54:10|26984.5|26984.5|26983.77|26983.77|26984.5|26984.5|26983.77|26983.77|0
1655988870000|2022-06-23 12:54:30|26987.3|26987.3|26986.69|26986.69|26987.3|26987.3|26986.69|26986.69|0
1655988890000|2022-06-23 12:54:50|26983.16|26983.16|26983.16|26983.16|26983.16|26983.16|26983.16|26983.16|0
1655988940000|2022-06-23 12:55:40|26990.22|26990.22|27004.34|27004.34|27004.34|27004.34|26990.22|26990.22|0
1655988950000|2022-06-23 12:55:50|27007.86|27007.86|27007.86|27007.86|27007.86|27007.86|27007.86|27007.86|0
1655988970000|2022-06-23 12:56:10|27011.39|27011.39|27011.39|27011.39|27011.39|27011.39|27011.39|27011.39|0
1655988990000|2022-06-23 12:56:30|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|27014.92|0
1655989010000|2022-06-23 12:56:50|27015.54|27015.54|27012.01|27012.01|27015.54|27015.54|27012.01|27012.01|0
1655989020000|2022-06-23 12:57:00|27015.54|27015.54|27015.54|27015.54|27015.54|27015.54|27015.54|27015.54|0
1655989040000|2022-06-23 12:57:20|27010.78|27010.78|27002.8|27002.8|27010.78|27010.78|27002.8|27002.8|0
1655989050000|2022-06-23 12:57:30|27002.19|27002.19|27002.19|27002.19|27002.19|27002.19|27002.19|27002.19|0
1655989070000|2022-06-23 12:57:50|26998.66|26998.66|26998.66|26998.66|26998.66|26998.66|26998.66|26998.66|0
1655989080000|2022-06-23 12:58:00|26995.13|26995.13|26991.6|26991.6|26995.13|26995.13|26991.6|26991.6|0
1655989100000|2022-06-23 12:58:20|26988.07|26988.07|26981.01|26981.01|26988.07|26988.07|26981.01|26981.01|0
1655989120000|2022-06-23 12:58:40|26991.6|26991.6|26995.13|26995.13|26995.13|26995.13|26991.6|26991.6|0
1655989140000|2022-06-23 12:59:00|27002.19|27002.19|27002.19|27002.19|27002.19|27002.19|27002.19|27002.19|0
1655989200000|2022-06-23 13:00:00|27005.72|27005.72|27005.47|27005.47|27005.72|27005.72|27005.47|27005.47|0
1655989220000|2022-06-23 13:00:20|27005.89|27005.89|27020|27020|27020|27020|27005.89|27005.89|0
1655989230000|2022-06-23 13:00:30|27019.76|27019.76|27030.35|27030.35|27030.35|27030.35|27019.76|27019.76|0
1655989240000|2022-06-23 13:00:40|27023.29|27023.29|27026.82|27026.82|27026.82|27026.82|27023.29|27023.29|0
1655989250000|2022-06-23 13:00:50|27019.76|27019.76|27019.76|27019.76|27019.76|27019.76|27019.76|27019.76|0
1655989270000|2022-06-23 13:01:10|27016.23|27016.23|27016.23|27016.23|27016.23|27016.23|27016.23|27016.23|0
1655989280000|2022-06-23 13:01:20|27012.7|27012.7|27012.7|27012.7|27012.7|27012.7|27012.7|27012.7|0
1655989290000|2022-06-23 13:01:30|27005.64|27005.64|27005.64|27005.64|27005.64|27005.64|27005.64|27005.64|0
1655989300000|2022-06-23 13:01:40|27001.7|27001.7|26999.24|26999.24|27001.7|27001.7|26999.24|26999.24|0
1655989310000|2022-06-23 13:01:50|26992.18|26992.18|26992.18|26992.18|26992.18|26992.18|26992.18|26992.18|0
1655989350000|2022-06-23 13:02:30|26988.65|26988.65|26988.65|26988.65|26988.65|26988.65|26988.65|26988.65|0
1655989400000|2022-06-23 13:03:20|26985.12|26985.12|26985.12|26985.12|26985.12|26985.12|26985.12|26985.12|0
1655989430000|2022-06-23 13:03:50|26988.65|26988.65|26988.65|26988.65|26988.65|26988.65|26988.65|26988.65|0
1655989440000|2022-06-23 13:04:00|26978.07|26978.07|26978.07|26978.07|26978.07|26978.07|26978.07|26978.07|0
1655989470000|2022-06-23 13:04:30|26974.54|26974.54|26974.54|26974.54|26974.54|26974.54|26974.54|26974.54|0
1655989480000|2022-06-23 13:04:40|26981.59|26981.59|26978.07|26978.07|26981.59|26981.59|26978.07|26978.07|0
1655989490000|2022-06-23 13:04:50|26976.84|26976.84|26976.84|26976.84|26976.84|26976.84|26976.84|26976.84|0
1655989500000|2022-06-23 13:05:00|26983.9|26983.9|26984.51|26984.51|26984.82|26984.82|26983.9|26983.9|0
1655989510000|2022-06-23 13:05:10|26988.04|26988.04|26988.04|26988.04|26988.04|26988.04|26988.04|26988.04|0
1655989550000|2022-06-23 13:05:50|26984.51|26984.51|26984.51|26984.51|26984.51|26984.51|26984.51|26984.51|0
1655989570000|2022-06-23 13:06:10|26985.12|26985.12|26992.49|26992.49|26992.8|26992.8|26985.12|26985.12|0
1655989580000|2022-06-23 13:06:20|26993.1|26993.1|26993.72|26993.72|26993.72|26993.72|26993.1|26993.1|0
1655989600000|2022-06-23 13:06:40|26990.19|26990.19|26990.19|26990.19|26990.19|26990.19|26990.19|26990.19|0
1655989620000|2022-06-23 13:07:00|26993.72|26993.72|26994.33|26994.33|26994.33|26994.33|26993.72|26993.72|0
1655989650000|2022-06-23 13:07:30|26994.21|26994.21|26994.08|26994.08|26994.21|26994.21|26994.08|26994.08|0
1655989670000|2022-06-23 13:07:50|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|0
1655989680000|2022-06-23 13:08:00|26990.55|26990.55|26991.17|26991.17|26991.17|26991.17|26990.55|26990.55|0
1655989690000|2022-06-23 13:08:10|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|0
1655989700000|2022-06-23 13:08:20|26987.64|26987.64|26987.64|26987.64|26987.64|26987.64|26987.64|26987.64|0
1655989710000|2022-06-23 13:08:30|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|26984.11|0
1655989720000|2022-06-23 13:08:40|26977.05|26977.05|26977.05|26977.05|26977.05|26977.05|26977.05|26977.05|0
1655989730000|2022-06-23 13:08:50|26976.74|26976.74|26973.22|26973.22|26976.74|26976.74|26973.22|26973.22|0
1655989750000|2022-06-23 13:09:10|26973.63|26973.63|26974.05|26974.05|26974.05|26974.05|26973.63|26973.63|0
1655989760000|2022-06-23 13:09:20|26974.66|26974.66|26974.66|26974.66|26974.66|26974.66|26974.66|26974.66|0
1655989780000|2022-06-23 13:09:40|26977.16|26977.16|26980.69|26980.69|26980.69|26980.69|26977.16|26977.16|0
1655989810000|2022-06-23 13:10:10|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|0
1655989820000|2022-06-23 13:10:20|26988.12|26988.12|26988.12|26988.12|26988.12|26988.12|26988.12|26988.12|0
1655989830000|2022-06-23 13:10:30|26981.06|26981.06|26981.06|26981.06|26981.06|26981.06|26981.06|26981.06|0
1655989850000|2022-06-23 13:10:50|26980.64|26980.64|26987.7|26987.7|26987.7|26987.7|26980.64|26980.64|0
1655989920000|2022-06-23 13:12:00|26988.32|26988.32|26987.9|26987.9|26988.32|26988.32|26987.9|26987.9|0
1655989930000|2022-06-23 13:12:10|26984.37|26984.37|26984.37|26984.37|26984.37|26984.37|26984.37|26984.37|0
1655989940000|2022-06-23 13:12:20|26984.06|26984.06|26977|26977|26984.06|26984.06|26977|26977|0
1655989950000|2022-06-23 13:12:30|26980.53|26980.53|26984.06|26984.06|26984.06|26984.06|26980.53|26980.53|0
1655989960000|2022-06-23 13:12:40|26980.53|26980.53|26977|26977|26980.53|26980.53|26977|26977|0
1655989970000|2022-06-23 13:12:50|26980.53|26980.53|26980.53|26980.53|26980.53|26980.53|26980.53|26980.53|0
1655989980000|2022-06-23 13:13:00|26977|26977|26977|26977|26977|26977|26977|26977|0
1655989990000|2022-06-23 13:13:10|26980.53|26980.53|26980.53|26980.53|26980.53|26980.53|26980.53|26980.53|0
1655990000000|2022-06-23 13:13:20|26984.06|26984.06|26984.06|26984.06|26984.06|26984.06|26984.06|26984.06|0
1655990020000|2022-06-23 13:13:40|26991.12|26991.12|26991.12|26991.12|26991.12|26991.12|26991.12|26991.12|0
1655990050000|2022-06-23 13:14:10|26991.43|26991.43|26991.12|26991.12|26991.43|26991.43|26991.12|26991.12|0
1655990080000|2022-06-23 13:14:40|26991.73|26991.73|26991.73|26991.73|26991.73|26991.73|26991.73|26991.73|0
1655990090000|2022-06-23 13:14:50|26984.68|26984.68|26984.68|26984.68|26984.68|26984.68|26984.68|26984.68|0
1655990120000|2022-06-23 13:15:20|26985.29|26985.29|26985.41|26985.41|26985.41|26985.41|26985.29|26985.29|0
1655990130000|2022-06-23 13:15:30|26988.94|26988.94|26992.53|26992.53|26992.66|26992.66|26988.82|26988.82|0
1655990140000|2022-06-23 13:15:40|26989|26989|26989|26989|26989|26989|26989|26989|0
1655990170000|2022-06-23 13:16:10|26985.47|26985.47|26981.94|26981.94|26985.47|26985.47|26981.94|26981.94|0
1655990200000|2022-06-23 13:16:40|26985.47|26985.47|26993.15|26993.15|26993.15|26993.15|26985.47|26985.47|0
1655990220000|2022-06-23 13:17:00|26996.68|26996.68|26993.15|26993.15|26996.68|26996.68|26993.15|26993.15|0
1655990230000|2022-06-23 13:17:10|26989.62|26989.62|26989.62|26989.62|26989.62|26989.62|26989.62|26989.62|0
1655990250000|2022-06-23 13:17:30|26993.15|26993.15|26993.15|26993.15|26993.15|26993.15|26993.15|26993.15|0
1655990270000|2022-06-23 13:17:50|26991.92|26991.92|26991.31|26991.31|26991.92|26991.92|26991.31|26991.31|0
1655990280000|2022-06-23 13:18:00|26987.78|26987.78|26988.08|26988.08|26988.08|26988.08|26987.78|26987.78|0
1655990290000|2022-06-23 13:18:10|26988.39|26988.39|26984.86|26984.86|26989|26989|26984.86|26984.86|0
1655990300000|2022-06-23 13:18:20|26984.25|26984.25|26991.61|26991.61|26991.61|26991.61|26984.25|26984.25|0
1655990310000|2022-06-23 13:18:30|26995.14|26995.14|26998.67|26998.67|26998.67|26998.67|26995.14|26995.14|0
1655990320000|2022-06-23 13:18:40|27002.2|27002.2|27002.2|27002.2|27002.2|27002.2|27002.2|27002.2|0
1655990330000|2022-06-23 13:18:50|27006.15|27006.15|27006.15|27006.15|27006.15|27006.15|27006.15|27006.15|0
1655990340000|2022-06-23 13:19:00|27002.62|27002.62|27006.15|27006.15|27009.68|27009.68|27002.62|27002.62|0
1655990350000|2022-06-23 13:19:10|27002.62|27002.62|27002.62|27002.62|27002.62|27002.62|27002.62|27002.62|0
1655990360000|2022-06-23 13:19:20|26999.09|26999.09|26999.09|26999.09|26999.09|26999.09|26999.09|26999.09|0
1655990370000|2022-06-23 13:19:30|27002.62|27002.62|27006.15|27006.15|27006.15|27006.15|27002.62|27002.62|0
1655990380000|2022-06-23 13:19:40|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|27009.68|0
1655990410000|2022-06-23 13:20:10|27016.73|27016.73|27016.73|27016.73|27016.73|27016.73|27016.73|27016.73|0
1655990460000|2022-06-23 13:21:00|27012.79|27012.79|27000.97|27000.97|27012.79|27012.79|27000.97|27000.97|0
1655990470000|2022-06-23 13:21:10|27001.28|27001.28|27001.28|27001.28|27001.28|27001.28|27001.28|27001.28|0
1655990480000|2022-06-23 13:21:20|27008.34|27008.34|27011.87|27011.87|27011.87|27011.87|27008.34|27008.34|0
1655990540000|2022-06-23 13:22:20|27015.4|27015.4|27015.4|27015.4|27015.4|27015.4|27015.4|27015.4|0
1655990560000|2022-06-23 13:22:40|27018.92|27018.92|27019.23|27019.23|27019.23|27019.23|27018.92|27018.92|0
1655990570000|2022-06-23 13:22:50|27022.76|27022.76|27015.46|27015.46|27022.76|27022.76|27015.46|27015.46|0
1655990590000|2022-06-23 13:23:10|27015.15|27015.15|27015.76|27015.76|27015.76|27015.76|27015.15|27015.15|0
1655990600000|2022-06-23 13:23:20|27012.23|27012.23|27012.23|27012.23|27012.23|27012.23|27012.23|27012.23|0
1655990620000|2022-06-23 13:23:40|27011.01|27011.01|27011.01|27011.01|27011.01|27011.01|27011.01|27011.01|0
1655990640000|2022-06-23 13:24:00|27007.48|27007.48|27007.48|27007.48|27007.48|27007.48|27007.48|27007.48|0
1655990650000|2022-06-23 13:24:10|27014.54|27014.54|27021.59|27021.59|27021.59|27021.59|27014.54|27014.54|0
1655990660000|2022-06-23 13:24:20|27025.12|27025.12|27025.12|27025.12|27025.12|27025.12|27025.12|27025.12|0
1655990680000|2022-06-23 13:24:40|27021.59|27021.59|27015.46|27015.46|27021.59|27021.59|27015.46|27015.46|0
1655990750000|2022-06-23 13:25:50|27018.99|27018.99|27018.99|27018.99|27018.99|27018.99|27018.99|27018.99|0
1655990770000|2022-06-23 13:26:10|27022.51|27022.51|27022.51|27022.51|27022.51|27022.51|27022.51|27022.51|0
1655990780000|2022-06-23 13:26:20|27018.99|27018.99|27018.99|27018.99|27018.99|27018.99|27018.99|27018.99|0
1655990790000|2022-06-23 13:26:30|27015.46|27015.46|27015.46|27015.46|27015.46|27015.46|27015.46|27015.46|0
1655990830000|2022-06-23 13:27:10|27022.51|27022.51|27022.51|27022.51|27022.51|27022.51|27022.51|27022.51|0
1655990850000|2022-06-23 13:27:30|27021.9|27021.9|27018.07|27018.07|27021.9|27021.9|27018.07|27018.07|0
1655990860000|2022-06-23 13:27:40|27025.12|27025.12|27025.12|27025.12|27025.12|27025.12|27025.12|27025.12|0
1655990870000|2022-06-23 13:27:50|27021.59|27021.59|27018.07|27018.07|27021.59|27021.59|27018.07|27018.07|0
1655990890000|2022-06-23 13:28:10|27014.54|27014.54|27014.12|27014.12|27014.54|27014.54|27014.12|27014.12|0
1655990900000|2022-06-23 13:28:20|27013.5|27013.5|27013.09|27013.09|27013.5|27013.5|27013.09|27013.09|0
1655990910000|2022-06-23 13:28:30|27013.7|27013.7|27014.43|27014.43|27014.43|27014.43|27013.7|27013.7|0
1655990920000|2022-06-23 13:28:40|27015.35|27015.35|27015.35|27015.35|27015.35|27015.35|27011.82|27011.82|0
1655990930000|2022-06-23 13:28:50|27015.04|27015.04|27015.04|27015.04|27015.04|27015.04|27015.04|27015.04|0
1655990940000|2022-06-23 13:29:00|27022.1|27022.1|27022.1|27022.1|27022.1|27022.1|27022.1|27022.1|0
1655990950000|2022-06-23 13:29:10|27018.57|27018.57|27018.99|27018.99|27018.99|27018.99|27018.57|27018.57|0
1655990960000|2022-06-23 13:29:20|27015.46|27015.46|27015.46|27015.46|27015.46|27015.46|27015.46|27015.46|0
1655990970000|2022-06-23 13:29:30|27011.93|27011.93|27011.93|27011.93|27011.93|27011.93|27011.93|27011.93|0
1655991000000|2022-06-23 13:30:00|27008.4|27008.4|27009.39|27009.39|27016.45|27016.45|27008.4|27008.4|0
1655991010000|2022-06-23 13:30:10|27005.86|27005.86|27012.31|27012.31|27012.31|27012.31|27005.25|27005.25|0
1655991020000|2022-06-23 13:30:20|27005.25|27005.25|27008.53|27008.53|27008.53|27008.53|27005|27005|0
1655991030000|2022-06-23 13:30:30|27019.12|27019.12|27019.12|27019.12|27019.12|27019.12|27019.12|27019.12|0
1655991040000|2022-06-23 13:30:40|27026.18|27026.18|27026.18|27026.18|27026.18|27026.18|27026.18|27026.18|0
1655991050000|2022-06-23 13:30:50|27040.3|27040.3|27043.83|27043.83|27043.83|27043.83|27040.3|27040.3|0
1655991060000|2022-06-23 13:31:00|27047.35|27047.35|27037.07|27037.07|27047.35|27047.35|27036.77|27036.77|0
1655991070000|2022-06-23 13:31:10|27040.6|27040.6|27044.13|27044.13|27044.13|27044.13|27040.6|27040.6|0
1655991080000|2022-06-23 13:31:20|27054.72|27054.72|27055.03|27055.03|27055.33|27055.33|27054.72|27054.72|0
1655991090000|2022-06-23 13:31:30|27051.5|27051.5|27040.91|27040.91|27051.5|27051.5|27040.91|27040.91|0
1655991100000|2022-06-23 13:31:40|27044.44|27044.44|27047.97|27047.97|27047.97|27047.97|27040.91|27040.91|0
1655991110000|2022-06-23 13:31:50|27044.44|27044.44|27040.91|27040.91|27044.44|27044.44|27040.91|27040.91|0
1655991120000|2022-06-23 13:32:00|27036.15|27036.15|27032.62|27032.62|27036.15|27036.15|27032.21|27032.21|0
1655991130000|2022-06-23 13:32:10|27036.15|27036.15|27036.15|27036.15|27036.15|27036.15|27036.15|27036.15|0
1655991140000|2022-06-23 13:32:20|27036.57|27036.57|27036.88|27036.88|27036.88|27036.88|27036.57|27036.57|0
1655991150000|2022-06-23 13:32:30|27037.18|27037.18|27048.61|27048.61|27048.61|27048.61|27037.18|27037.18|0
1655991160000|2022-06-23 13:32:40|27048.3|27048.3|27048.3|27048.3|27048.3|27048.3|27048.3|27048.3|0
1655991180000|2022-06-23 13:33:00|27041.24|27041.24|27037.71|27037.71|27041.24|27041.24|27037.71|27037.71|0
1655991190000|2022-06-23 13:33:10|27038.33|27038.33|27039.25|27039.25|27039.25|27039.25|27038.33|27038.33|0
1655991200000|2022-06-23 13:33:20|27049.83|27049.83|27049.83|27049.83|27049.83|27049.83|27049.83|27049.83|0
1655991210000|2022-06-23 13:33:30|27050.25|27050.25|27050.25|27050.25|27050.25|27050.25|27050.25|27050.25|0
1655991220000|2022-06-23 13:33:40|27050.56|27050.56|27050.56|27050.56|27050.56|27050.56|27050.56|27050.56|0
1655991230000|2022-06-23 13:33:50|27061.15|27061.15|27061.15|27061.15|27061.15|27061.15|27061.15|27061.15|0
1655991240000|2022-06-23 13:34:00|27057.62|27057.62|27057.62|27057.62|27057.62|27057.62|27057.62|27057.62|0
1655991250000|2022-06-23 13:34:10|27054.09|27054.09|27054.39|27054.39|27054.39|27054.39|27054.09|27054.09|0
1655991260000|2022-06-23 13:34:20|27054.09|27054.09|27039.66|27039.66|27054.09|27054.09|27039.66|27039.66|0
1655991270000|2022-06-23 13:34:30|27036.14|27036.14|27036.14|27036.14|27036.14|27036.14|27036.14|27036.14|0
1655991300000|2022-06-23 13:35:00|27032.61|27032.61|27032.61|27032.61|27032.61|27032.61|27032.61|27032.61|0
1655991310000|2022-06-23 13:35:10|27029.08|27029.08|27028.77|27028.77|27029.08|27029.08|27028.77|27028.77|0
1655991330000|2022-06-23 13:35:30|27017.88|27017.88|27018.49|27018.49|27018.49|27018.49|27017.88|27017.88|0
1655991350000|2022-06-23 13:35:50|27022.02|27022.02|27018.49|27018.49|27022.02|27022.02|27018.49|27018.49|0
1655991360000|2022-06-23 13:36:00|27022.02|27022.02|27032.61|27032.61|27032.61|27032.61|27022.02|27022.02|0
1655991370000|2022-06-23 13:36:10|27029.08|27029.08|27029.08|27029.08|27029.08|27029.08|27029.08|27029.08|0
1655991380000|2022-06-23 13:36:20|27029.91|27029.91|27029.91|27029.91|27029.91|27029.91|27029.91|27029.91|0
1655991390000|2022-06-23 13:36:30|27029.61|27029.61|27036.66|27036.66|27036.66|27036.66|27029.61|27029.61|0
1655991400000|2022-06-23 13:36:40|27036.05|27036.05|27035.44|27035.44|27039.58|27039.58|27035.44|27035.44|0
1655991410000|2022-06-23 13:36:50|27031.91|27031.91|27031.29|27031.29|27031.91|27031.91|27031.29|27031.29|0
1655991430000|2022-06-23 13:37:10|27031.6|27031.6|27017.48|27017.48|27031.6|27031.6|27017.48|27017.48|0
1655991440000|2022-06-23 13:37:20|27017.18|27017.18|27017.18|27017.18|27017.48|27017.48|27017.18|27017.18|0
1655991450000|2022-06-23 13:37:30|27013.65|27013.65|27017.18|27017.18|27017.18|27017.18|27013.65|27013.65|0
1655991460000|2022-06-23 13:37:40|27010.12|27010.12|27012.54|27012.54|27013.03|27013.03|27005.98|27005.98|0
1655991470000|2022-06-23 13:37:50|27019.6|27019.6|27023.13|27023.13|27023.13|27023.13|27019.6|27019.6|0
1655991480000|2022-06-23 13:38:00|27026.66|27026.66|27026.66|27026.66|27026.66|27026.66|27026.66|27026.66|0
1655991490000|2022-06-23 13:38:10|27030.19|27030.19|27037.86|27037.86|27037.86|27037.86|27030.19|27030.19|0
1655991500000|2022-06-23 13:38:20|27041.39|27041.39|27041.39|27041.39|27041.39|27041.39|27041.39|27041.39|0
1655991510000|2022-06-23 13:38:30|27040.97|27040.97|27045.42|27045.42|27045.42|27045.42|27040.97|27040.97|0
1655991520000|2022-06-23 13:38:40|27052.48|27052.48|27045.42|27045.42|27052.48|27052.48|27045.42|27045.42|0
1655991530000|2022-06-23 13:38:50|27048.95|27048.95|27048.95|27048.95|27048.95|27048.95|27048.95|27048.95|0
1655991540000|2022-06-23 13:39:00|27045.42|27045.42|27045.42|27045.42|27045.42|27045.42|27045.42|27045.42|0
1655991560000|2022-06-23 13:39:20|27046.03|27046.03|27046.03|27046.03|27046.03|27046.03|27046.03|27046.03|0
1655991580000|2022-06-23 13:39:40|27046.65|27046.65|27046.03|27046.03|27046.65|27046.65|27046.03|27046.03|0
1655991590000|2022-06-23 13:39:50|27035.45|27035.45|27035.03|27035.03|27035.45|27035.45|27031.92|27031.92|0
1655991610000|2022-06-23 13:40:10|27027.97|27027.97|27035.03|27035.03|27035.03|27035.03|27027.97|27027.97|0
1655991630000|2022-06-23 13:40:30|27042.51|27042.51|27049.32|27049.32|27049.56|27049.56|27042.51|27042.51|0
1655991710000|2022-06-23 13:41:50|27054.01|27054.01|27054.01|27054.01|27054.01|27054.01|27054.01|27054.01|0
1655991720000|2022-06-23 13:42:00|27057.54|27057.54|27061.69|27061.69|27061.69|27061.69|27057.54|27057.54|0
1655991740000|2022-06-23 13:42:20|27068.74|27068.74|27065.21|27065.21|27068.74|27068.74|27065.21|27065.21|0
1655991750000|2022-06-23 13:42:30|27061.69|27061.69|27061.69|27061.69|27061.69|27061.69|27061.69|27061.69|0
1655991760000|2022-06-23 13:42:40|27068.74|27068.74|27075.8|27075.8|27075.8|27075.8|27068.74|27068.74|0
1655991770000|2022-06-23 13:42:50|27065.21|27065.21|27065.21|27065.21|27065.21|27065.21|27065.21|27065.21|0
1655991780000|2022-06-23 13:43:00|27068.74|27068.74|27069.58|27069.58|27069.58|27069.58|27065.21|27065.21|0
1655991790000|2022-06-23 13:43:10|27066.05|27066.05|27058.99|27058.99|27066.05|27066.05|27058.99|27058.99|0
1655991810000|2022-06-23 13:43:30|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|27066.05|0
1655991840000|2022-06-23 13:44:00|27066.97|27066.97|27066.97|27066.97|27066.97|27066.97|27066.97|27066.97|0
1655991850000|2022-06-23 13:44:10|27059.91|27059.91|27059.91|27059.91|27059.91|27059.91|27059.91|27059.91|0
1655991870000|2022-06-23 13:44:30|27070.5|27070.5|27070.5|27070.5|27070.5|27070.5|27070.5|27070.5|0
1655991910000|2022-06-23 13:45:10|27070.92|27070.92|27070.92|27070.92|27070.92|27070.92|27070.92|27070.92|0
1655992300000|2022-06-23 13:51:40|27029.65|27029.65|27029.65|27029.65|27029.65|27029.65|27029.65|27029.65|0
1655992310000|2022-06-23 13:51:50|27029.95|27029.95|27029.95|27029.95|27029.95|27029.95|27029.95|27029.95|0
1655992320000|2022-06-23 13:52:00|27033.48|27033.48|27026.42|27026.42|27033.48|27033.48|27026.42|27026.42|0
1655992330000|2022-06-23 13:52:10|27025.81|27025.81|27017.92|27017.92|27025.81|27025.81|27017.92|27017.92|0
1655992340000|2022-06-23 13:52:20|27017.3|27017.3|27014.08|27014.08|27017.61|27017.61|27014.08|27014.08|0
1655992350000|2022-06-23 13:52:30|27014.39|27014.39|27014.39|27014.39|27024.98|27024.98|27014.39|27014.39|0
1655992360000|2022-06-23 13:52:40|27014.08|27014.08|27014.08|27014.08|27014.08|27014.08|27014.08|27014.08|0
1655992380000|2022-06-23 13:53:00|27013.47|27013.47|27012.85|27012.85|27013.47|27013.47|27012.85|27012.85|0
1655992610000|2022-06-23 13:56:50|27016.98|27016.98|27016.98|27016.98|27016.98|27016.98|27016.98|27016.98|0
1655992620000|2022-06-23 13:57:00|27016.73|27016.73|27016.56|27016.56|27016.73|27016.73|27016.19|27016.19|0
1655992640000|2022-06-23 13:57:20|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|27013.03|0
1655992650000|2022-06-23 13:57:30|27005.98|27005.98|27005.98|27005.98|27005.98|27005.98|27005.98|27005.98|0
1655992660000|2022-06-23 13:57:40|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|27009.5|0
1655992670000|2022-06-23 13:57:50|26998.92|26998.92|26998.92|26998.92|26998.92|26998.92|26998.92|26998.92|0
1655992680000|2022-06-23 13:58:00|27005.98|27005.98|27005.98|27005.98|27005.98|27005.98|27005.85|27005.85|0
1655992690000|2022-06-23 13:58:10|27005.56|27005.56|27008.78|27008.78|27008.78|27008.78|27005.25|27005.25|0
1655992700000|2022-06-23 13:58:20|27009.09|27009.09|27016.27|27016.27|27016.27|27016.27|27009.09|27009.09|0
1655992710000|2022-06-23 13:58:30|27016.69|27016.69|27027.58|27027.58|27027.58|27027.58|27016.69|27016.69|0
1655992780000|2022-06-23 13:59:40|27025.13|27025.13|27028.66|27028.66|27028.66|27028.66|27025.13|27025.13|0
1655992800000|2022-06-23 14:00:00|27035.72|27035.72|27032.19|27032.19|27035.72|27035.72|27032.19|27032.19|0
1655992810000|2022-06-23 14:00:10|27031.27|27031.27|27023.9|27023.9|27031.27|27031.27|27023.9|27023.9|0
1655992820000|2022-06-23 14:00:20|27024.21|27024.21|27031.27|27031.27|27031.27|27031.27|27024.21|27024.21|0
1655992830000|2022-06-23 14:00:30|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|27027.74|0
1655992840000|2022-06-23 14:00:40|27031.27|27031.27|27031.27|27031.27|27031.27|27031.27|27031.27|27031.27|0
1655992910000|2022-06-23 14:01:50|27019.96|27019.96|27019.96|27019.96|27019.96|27019.96|27019.96|27019.96|0
1655992920000|2022-06-23 14:02:00|27023.49|27023.49|27023.49|27023.49|27030.55|27030.55|27023.49|27023.49|0
1655992930000|2022-06-23 14:02:10|27019.96|27019.96|27016.43|27016.43|27019.96|27019.96|27016.43|27016.43|0
1655992940000|2022-06-23 14:02:20|27012.9|27012.9|27016.43|27016.43|27016.43|27016.43|27012.9|27012.9|0
1655992950000|2022-06-23 14:02:30|27012.9|27012.9|27012.9|27012.9|27012.9|27012.9|27012.9|27012.9|0
1655992960000|2022-06-23 14:02:40|27012.59|27012.59|27012.59|27012.59|27012.59|27012.59|27012.59|27012.59|0
1655992970000|2022-06-23 14:02:50|27016.74|27016.74|27016.74|27016.74|27016.74|27016.74|27016.74|27016.74|0
1655992980000|2022-06-23 14:03:00|27023.79|27023.79|27016.74|27016.74|27023.79|27023.79|27016.74|27016.74|0
1655993000000|2022-06-23 14:03:20|27020.26|27020.26|27016.74|27016.74|27020.26|27020.26|27016.74|27016.74|0
1655993010000|2022-06-23 14:03:30|27020.26|27020.26|27020.26|27020.26|27020.26|27020.26|27020.26|27020.26|0
1655993030000|2022-06-23 14:03:50|27013.21|27013.21|27005.53|27005.53|27013.21|27013.21|27005.53|27005.53|0
1655993040000|2022-06-23 14:04:00|27002.01|27002.01|26994.33|26994.33|27002.01|27002.01|26994.33|26994.33|0
1655993050000|2022-06-23 14:04:10|26994.64|26994.64|27001.7|27001.7|27001.7|27001.7|26994.64|26994.64|0
1655993060000|2022-06-23 14:04:20|27002.01|27002.01|27002.31|27002.31|27002.31|27002.31|27002.01|27002.01|0
1655993080000|2022-06-23 14:04:40|26998.78|26998.78|27002.31|27002.31|27002.31|27002.31|26998.78|26998.78|0
1655993100000|2022-06-23 14:05:00|27003.54|27003.54|27000.01|27000.01|27003.54|27003.54|27000.01|27000.01|0
1655993110000|2022-06-23 14:05:10|26999.7|26999.7|26995.87|26995.87|26999.7|26999.7|26995.87|26995.87|0
1655993120000|2022-06-23 14:05:20|26985.28|26985.28|26985.28|26985.28|26985.28|26985.28|26985.28|26985.28|0
1655993130000|2022-06-23 14:05:30|26985.7|26985.7|26985.7|26985.7|26985.7|26985.7|26985.7|26985.7|0
1655993140000|2022-06-23 14:05:40|26996.28|26996.28|27000.23|27000.23|27000.23|27000.23|26996.28|26996.28|0
1655993150000|2022-06-23 14:05:50|27000.65|27000.65|27000.65|27000.65|27000.65|27000.65|27000.65|27000.65|0
1655993160000|2022-06-23 14:06:00|27000.96|27000.96|27008.01|27008.01|27008.01|27008.01|27000.96|27000.96|0
1655993170000|2022-06-23 14:06:10|27011.54|27011.54|27011.54|27011.54|27011.54|27011.54|27011.54|27011.54|0
1655993200000|2022-06-23 14:06:40|27012.28|27012.28|27022.87|27022.87|27022.87|27022.87|27012.28|27012.28|0
1655993210000|2022-06-23 14:06:50|27019.34|27019.34|27019.34|27019.34|27019.34|27019.34|27019.34|27019.34|0
1655993220000|2022-06-23 14:07:00|27012.28|27012.28|27012.28|27012.28|27012.28|27012.28|27012.28|27012.28|0
1655993240000|2022-06-23 14:07:20|27005.22|27005.22|27008.75|27008.75|27008.75|27008.75|27005.22|27005.22|0
1655993260000|2022-06-23 14:07:40|27008.45|27008.45|27008.14|27008.14|27008.45|27008.45|27008.14|27008.14|0
1655993270000|2022-06-23 14:07:50|27008.45|27008.45|27008.45|27008.45|27008.45|27008.45|27008.45|27008.45|0
1655993280000|2022-06-23 14:08:00|27015.5|27015.5|27015.5|27015.5|27015.5|27015.5|27015.5|27015.5|0
1655993290000|2022-06-23 14:08:10|27011.97|27011.97|27004.01|27004.01|27011.97|27011.97|27004.01|27004.01|0
1655993300000|2022-06-23 14:08:20|27003.09|27003.09|26995.3|26995.3|27003.09|27003.09|26995.3|26995.3|0
1655993310000|2022-06-23 14:08:30|26998.83|26998.83|26998.83|26998.83|27002.36|27002.36|26998.83|26998.83|0
1655993320000|2022-06-23 14:08:40|26998|26998|26994.47|26994.47|26998|26998|26994.47|26994.47|0
1655993330000|2022-06-23 14:08:50|26994.05|26994.05|26994.05|26994.05|26994.05|26994.05|26994.05|26994.05|0
1655993340000|2022-06-23 14:09:00|26993.74|26993.74|26993.44|26993.44|26993.74|26993.74|26993.44|26993.44|0
1655993360000|2022-06-23 14:09:20|26993.74|26993.74|26994.05|26994.05|26994.05|26994.05|26993.74|26993.74|0
1655993370000|2022-06-23 14:09:30|26990.52|26990.52|26987.41|26987.41|26990.52|26990.52|26986.99|26986.99|0
1655993380000|2022-06-23 14:09:40|26988.02|26988.02|26984.49|26984.49|26988.02|26988.02|26984.49|26984.49|0
1655993400000|2022-06-23 14:10:00|26988.02|26988.02|26983.88|26983.88|26988.02|26988.02|26980.97|26980.97|0
1655993410000|2022-06-23 14:10:10|26987.41|26987.41|26987.41|26987.41|26987.41|26987.41|26987.41|26987.41|0
1655993420000|2022-06-23 14:10:20|26983.88|26983.88|26983.88|26983.88|26983.88|26983.88|26983.88|26983.88|0
1655993450000|2022-06-23 14:10:50|26990.94|26990.94|26990.94|26990.94|26990.94|26990.94|26990.94|26990.94|0
1655993460000|2022-06-23 14:11:00|26994.47|26994.47|26994.47|26994.47|26994.47|26994.47|26994.47|26994.47|0
1655993480000|2022-06-23 14:11:20|26994.78|26994.78|26994.78|26994.78|26994.78|26994.78|26994.78|26994.78|0
1655993550000|2022-06-23 14:12:30|26965.69|26965.69|26962.17|26962.17|26972.75|26972.75|26962.17|26962.17|0
1655993560000|2022-06-23 14:12:40|26965.69|26965.69|26969.22|26969.22|26969.22|26969.22|26965.69|26965.69|0
1655993570000|2022-06-23 14:12:50|26969.53|26969.53|26969.53|26969.53|26969.53|26969.53|26969.53|26969.53|0
1655993580000|2022-06-23 14:13:00|26969.22|26969.22|26969.53|26969.53|26969.53|26969.53|26969.22|26969.22|0
1655993590000|2022-06-23 14:13:10|26976.59|26976.59|26976.59|26976.59|26976.59|26976.59|26976.59|26976.59|0
1655993600000|2022-06-23 14:13:20|26980.12|26980.12|26980.54|26980.54|26980.54|26980.54|26980.12|26980.12|0
1655993620000|2022-06-23 14:13:40|26977.01|26977.01|26977.01|26977.01|26977.01|26977.01|26977.01|26977.01|0
1655993630000|2022-06-23 14:13:50|26977.31|26977.31|26977.31|26977.31|26977.31|26977.31|26977.31|26977.31|0
1655993640000|2022-06-23 14:14:00|26973.78|26973.78|26974.4|26974.4|26977.31|26977.31|26973.78|26973.78|0
1655993650000|2022-06-23 14:14:10|26970.87|26970.87|26970.87|26970.87|26970.87|26970.87|26970.87|26970.87|0
1655993670000|2022-06-23 14:14:30|26967.34|26967.34|26966.73|26966.73|26967.34|26967.34|26966.73|26966.73|0
1655993690000|2022-06-23 14:14:50|26963.2|26963.2|26966.73|26966.73|26966.73|26966.73|26963.2|26963.2|0
1655993710000|2022-06-23 14:15:10|26973.78|26973.78|26963.87|26963.87|26974.09|26974.09|26963.87|26963.87|0
1655993720000|2022-06-23 14:15:20|26967.09|26967.09|26967.09|26967.09|26967.09|26967.09|26967.09|26967.09|0
1655993730000|2022-06-23 14:15:30|26963.57|26963.57|26963.57|26963.57|26963.57|26963.57|26963.57|26963.57|0
1655993760000|2022-06-23 14:16:00|26967.09|26967.09|26963.57|26963.57|26967.09|26967.09|26963.57|26963.57|0
1655993770000|2022-06-23 14:16:10|26960.04|26960.04|26959.73|26959.73|26960.04|26960.04|26959.73|26959.73|0
1655993790000|2022-06-23 14:16:30|26963.26|26963.26|26970.62|26970.62|26970.62|26970.62|26963.26|26963.26|0
1655993800000|2022-06-23 14:16:40|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|0
1655993820000|2022-06-23 14:17:00|26977.99|26977.99|26974.46|26974.46|26977.99|26977.99|26974.46|26974.46|0
1655993830000|2022-06-23 14:17:10|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|0
1655993840000|2022-06-23 14:17:20|26970.62|26970.62|26970.62|26970.62|26970.62|26970.62|26970.62|26970.62|0
1655993850000|2022-06-23 14:17:30|26974.15|26974.15|26974.15|26974.15|26974.15|26974.15|26974.15|26974.15|0
1655993870000|2022-06-23 14:17:50|26974.46|26974.46|26974.46|26974.46|26974.46|26974.46|26974.46|26974.46|0
1655993880000|2022-06-23 14:18:00|26974.77|26974.77|26974.77|26974.77|26974.77|26974.77|26974.77|26974.77|0
1655993890000|2022-06-23 14:18:10|26975.07|26975.07|26989.5|26989.5|26989.5|26989.5|26975.07|26975.07|0
1655993900000|2022-06-23 14:18:20|26982.44|26982.44|26982.44|26982.44|26982.44|26982.44|26982.44|26982.44|0
1655993910000|2022-06-23 14:18:30|26982.13|26982.13|26982.13|26982.13|26982.13|26982.13|26982.13|26982.13|0
1655993920000|2022-06-23 14:18:40|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|26978.6|0
1655993950000|2022-06-23 14:19:10|26978.3|26978.3|26974.46|26974.46|26978.6|26978.6|26974.46|26974.46|0
1655993960000|2022-06-23 14:19:20|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|26970.93|0
1655993970000|2022-06-23 14:19:30|26967.4|26967.4|26971.54|26971.54|26971.54|26971.54|26967.4|26967.4|0
1655993990000|2022-06-23 14:19:50|26975.07|26975.07|26975.07|26975.07|26975.07|26975.07|26975.07|26975.07|0
1655994000000|2022-06-23 14:20:00|26973.85|26973.85|26974.77|26974.77|26974.77|26974.77|26973.85|26973.85|0
1655994010000|2022-06-23 14:20:10|26975.07|26975.07|26979.02|26979.02|26979.02|26979.02|26975.07|26975.07|0
1655994030000|2022-06-23 14:20:30|26986.08|26986.08|26986.08|26986.08|26986.08|26986.08|26986.08|26986.08|0
1655994050000|2022-06-23 14:20:50|26993.14|26993.14|26993.26|26993.26|26993.26|26993.26|26993.14|26993.14|0
1655994060000|2022-06-23 14:21:00|26993.57|26993.57|26997.4|26997.4|26997.4|26997.4|26993.57|26993.57|0
1655994070000|2022-06-23 14:21:10|27004.46|27004.46|27000.93|27000.93|27004.46|27004.46|27000.93|27000.93|0
1655994080000|2022-06-23 14:21:20|27001.24|27001.24|26994.18|26994.18|27001.24|27001.24|26994.18|26994.18|0
1655994090000|2022-06-23 14:21:30|27001.24|27001.24|27001.55|27001.55|27001.55|27001.55|27001.24|27001.24|0
1655994110000|2022-06-23 14:21:50|26994.49|26994.49|26997.4|26997.4|26997.4|26997.4|26993.87|26993.87|0
1655994120000|2022-06-23 14:22:00|27000.93|27000.93|27000.93|27000.93|27000.93|27000.93|27000.93|27000.93|0
1655994130000|2022-06-23 14:22:10|27007.99|27007.99|27000.93|27000.93|27007.99|27007.99|27000.93|27000.93|0
1655994150000|2022-06-23 14:22:30|27001.35|27001.35|26997.82|26997.82|27001.35|27001.35|26997.82|26997.82|0
1655994160000|2022-06-23 14:22:40|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|0
1655994170000|2022-06-23 14:22:50|26987.65|26987.65|26987.65|26987.65|26987.65|26987.65|26987.65|26987.65|0
1655994180000|2022-06-23 14:23:00|26998.24|26998.24|26991.18|26991.18|26998.24|26998.24|26991.18|26991.18|0
1655994190000|2022-06-23 14:23:10|26987.65|26987.65|26987.65|26987.65|26987.65|26987.65|26980.59|26980.59|0
1655994210000|2022-06-23 14:23:30|26991.18|26991.18|26994.71|26994.71|26994.71|26994.71|26991.18|26991.18|0
1655994220000|2022-06-23 14:23:40|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|0
1655994230000|2022-06-23 14:23:50|27005.3|27005.3|27004.99|27004.99|27005.3|27005.3|27004.99|27004.99|0
1655994240000|2022-06-23 14:24:00|27004.68|27004.68|27001.15|27001.15|27004.68|27004.68|27001.15|27001.15|0
1655994250000|2022-06-23 14:24:10|27008.21|27008.21|27008.21|27008.21|27008.21|27008.21|27008.21|27008.21|0
1655994260000|2022-06-23 14:24:20|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|27007.9|0
1655994280000|2022-06-23 14:24:40|27014.96|27014.96|27011.43|27011.43|27014.96|27014.96|27011.43|27011.43|0
1655994300000|2022-06-23 14:25:00|27007.9|27007.9|26999.93|26999.93|27007.9|27007.9|26999.93|26999.93|0
1655994310000|2022-06-23 14:25:10|26996.4|26996.4|26996.4|26996.4|26996.4|26996.4|26996.4|26996.4|0
1655994320000|2022-06-23 14:25:20|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|0
1655994330000|2022-06-23 14:25:30|26992.87|26992.87|26999.93|26999.93|26999.93|26999.93|26992.87|26992.87|0
1655994340000|2022-06-23 14:25:40|27006.98|27006.98|27006.98|27006.98|27006.98|27006.98|27006.98|27006.98|0
1655994350000|2022-06-23 14:25:50|27003.46|27003.46|27003.46|27003.46|27003.46|27003.46|27003.46|27003.46|0
1655994360000|2022-06-23 14:26:00|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|26999.93|0
1655994370000|2022-06-23 14:26:10|26996.4|26996.4|26996.4|26996.4|26996.4|26996.4|26996.4|26996.4|0
1655994380000|2022-06-23 14:26:20|26992.87|26992.87|26992.87|26992.87|26992.87|26992.87|26992.87|26992.87|0
1655994390000|2022-06-23 14:26:30|26992.56|26992.56|26985.5|26985.5|26992.56|26992.56|26985.5|26985.5|0
1655994410000|2022-06-23 14:26:50|26984.89|26984.89|26974.3|26974.3|26984.89|26984.89|26970.77|26970.77|0
1655994420000|2022-06-23 14:27:00|26977.83|26977.83|26981.36|26981.36|26981.36|26981.36|26977.83|26977.83|0
1655994440000|2022-06-23 14:27:20|26981.67|26981.67|26981.97|26981.97|26981.97|26981.97|26978.44|26978.44|0
1655994450000|2022-06-23 14:27:30|26985.5|26985.5|26985.75|26985.75|26985.75|26985.75|26985.5|26985.5|0
1655994480000|2022-06-23 14:28:00|26989.28|26989.28|26997.26|26997.26|26997.26|26997.26|26989.28|26989.28|0
1655994490000|2022-06-23 14:28:10|26997.38|26997.38|26990.32|26990.32|26997.38|26997.38|26990.32|26990.32|0
1655994500000|2022-06-23 14:28:20|26990.74|26990.74|26987.21|26987.21|26990.74|26990.74|26987.21|26987.21|0
1655994510000|2022-06-23 14:28:30|26990.74|26990.74|26976.32|26976.32|26990.74|26990.74|26976.32|26976.32|0
1655994530000|2022-06-23 14:28:50|26975.48|26975.48|26975.48|26975.48|26975.48|26975.48|26975.48|26975.48|0
1655994540000|2022-06-23 14:29:00|26975.06|26975.06|26975.06|26975.06|26975.06|26975.06|26975.06|26975.06|0
1655994550000|2022-06-23 14:29:10|26978.59|26978.59|26982.12|26982.12|26982.12|26982.12|26978.59|26978.59|0
1655994560000|2022-06-23 14:29:20|26985.65|26985.65|26985.65|26985.65|26985.65|26985.65|26985.65|26985.65|0
1655994570000|2022-06-23 14:29:30|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|26982.12|0
1655994580000|2022-06-23 14:29:40|26985.65|26985.65|26990.21|26990.21|26990.21|26990.21|26985.65|26985.65|0
1655994600000|2022-06-23 14:30:00|26997.3|26997.3|26993.7|26993.7|26997.3|26997.3|26993.7|26993.7|0
1655994610000|2022-06-23 14:30:10|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|0
1655994620000|2022-06-23 14:30:20|26993.8|26993.8|26997.1|26997.1|26997.4|26997.4|26993.8|26993.8|0
1655994630000|2022-06-23 14:30:30|26997.7|26997.7|26993.8|26993.8|26997.7|26997.7|26993.8|26993.8|0
1655994650000|2022-06-23 14:30:50|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|0
1655994670000|2022-06-23 14:31:10|26997.4|26997.4|26997.7|26997.7|26997.7|26997.7|26997.4|26997.4|0
1655994680000|2022-06-23 14:31:20|27001.2|27001.2|27008.6|27008.6|27008.6|27008.6|27001.2|27001.2|0
1655994700000|2022-06-23 14:31:40|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|0
1655994710000|2022-06-23 14:31:50|27001.9|27001.9|27002|27002|27002|27002|27001.9|27001.9|0
1655994730000|2022-06-23 14:32:10|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|0
1655994740000|2022-06-23 14:32:20|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|0
1655994750000|2022-06-23 14:32:30|27012.6|27012.6|27012.9|27012.9|27012.9|27012.9|27012.6|27012.6|0
1655994780000|2022-06-23 14:33:00|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|27012.6|0
1655994790000|2022-06-23 14:33:10|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1655994800000|2022-06-23 14:33:20|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|27019.7|0
1655994810000|2022-06-23 14:33:30|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|0
1655994820000|2022-06-23 14:33:40|27008.8|27008.8|27008.8|27008.8|27008.8|27008.8|27008.8|27008.8|0
1655994830000|2022-06-23 14:33:50|27015.8|27015.8|27015.8|27015.8|27015.8|27015.8|27015.8|27015.8|0
1655994850000|2022-06-23 14:34:10|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|27019.3|0
1655994860000|2022-06-23 14:34:20|27015.8|27015.8|27015.8|27015.8|27015.8|27015.8|27015.8|27015.8|0
1655994880000|2022-06-23 14:34:40|27016.2|27016.2|27016.2|27016.2|27016.2|27016.2|27016.2|27016.2|0
1655994890000|2022-06-23 14:34:50|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|27009.1|0
1655994900000|2022-06-23 14:35:00|27008.8|27008.8|27008.5|27008.5|27008.8|27008.8|27008.5|27008.5|0
1655994910000|2022-06-23 14:35:10|27001.5|27001.5|26994.4|26994.4|27001.5|27001.5|26994.4|26994.4|0
1655994920000|2022-06-23 14:35:20|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|26994.2|0
1655994970000|2022-06-23 14:36:10|27005|27005|27008.6|27008.6|27012.1|27012.1|27005|27005|0
1655994980000|2022-06-23 14:36:20|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|27001.5|0
1655994990000|2022-06-23 14:36:30|27001.2|27001.2|27001.2|27001.2|27004.8|27004.8|27001.2|27001.2|0
1655995000000|2022-06-23 14:36:40|27000.9|27000.9|26997.4|26997.4|27000.9|27000.9|26993.8|26993.8|0
1655995020000|2022-06-23 14:37:00|27004.4|27004.4|27004.4|27004.4|27004.4|27004.4|27004.4|27004.4|0
1655995060000|2022-06-23 14:37:40|27011.5|27011.5|27011.5|27011.5|27011.5|27011.5|27011.5|27011.5|0
1655995070000|2022-06-23 14:37:50|27015|27015|27019|27019|27019|27019|27015|27015|0
1655995080000|2022-06-23 14:38:00|27022.5|27022.5|27022.5|27022.5|27022.5|27022.5|27022.5|27022.5|0
1655995100000|2022-06-23 14:38:20|27019|27019|27015.4|27015.4|27019|27019|27015.4|27015.4|0
1655995110000|2022-06-23 14:38:30|27011.9|27011.9|27008.4|27008.4|27011.9|27011.9|27008.4|27008.4|0
1655995130000|2022-06-23 14:38:50|27011.9|27011.9|27011.9|27011.9|27011.9|27011.9|27011.9|27011.9|0
1655995140000|2022-06-23 14:39:00|27008.4|27008.4|27008.4|27008.4|27008.4|27008.4|27008.4|27008.4|0
1655995150000|2022-06-23 14:39:10|27004.9|27004.9|27005.2|27005.2|27011.9|27011.9|27004.9|27004.9|0
1655995160000|2022-06-23 14:39:20|27012.2|27012.2|27015.8|27015.8|27015.8|27015.8|27012.2|27012.2|0
1655995180000|2022-06-23 14:39:40|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|27016.1|0
1655995200000|2022-06-23 14:40:00|27020|27020|27027.4|27027.4|27027.4|27027.4|27020|27020|0
1655995220000|2022-06-23 14:40:20|27027.7|27027.7|27027.7|27027.7|27027.7|27027.7|27027.7|27027.7|0
1655995230000|2022-06-23 14:40:30|27031.2|27031.2|27031.2|27031.2|27031.2|27031.2|27031.2|27031.2|0
1655995240000|2022-06-23 14:40:40|27031|27031|27027.4|27027.4|27031|27031|27027.4|27027.4|0
1655995260000|2022-06-23 14:41:00|27034.5|27034.5|27034.5|27034.5|27034.5|27034.5|27034.5|27034.5|0
1655995270000|2022-06-23 14:41:10|27027.4|27027.4|27027.4|27027.4|27027.4|27027.4|27027.4|27027.4|0
1655995340000|2022-06-23 14:42:20|27037.9|27037.9|27034.1|27034.1|27037.9|27037.9|27034.1|27034.1|0
1655995350000|2022-06-23 14:42:30|27030.5|27030.5|27031|27031|27031|27031|27030.5|27030.5|0
1655995390000|2022-06-23 14:43:10|27034.5|27034.5|27034.5|27034.5|27034.5|27034.5|27034.5|27034.5|0
1655995410000|2022-06-23 14:43:30|27035.1|27035.1|27035.1|27035.1|27035.1|27035.1|27035.1|27035.1|0
1655995420000|2022-06-23 14:43:40|27042.2|27042.2|27042.5|27042.5|27042.5|27042.5|27042.2|27042.2|0
1655995440000|2022-06-23 14:44:00|27042.7|27042.7|27049.8|27049.8|27049.8|27049.8|27042.7|27042.7|0
1655995450000|2022-06-23 14:44:10|27049.2|27049.2|27049.2|27049.2|27049.2|27049.2|27049.2|27049.2|0
1655995470000|2022-06-23 14:44:30|27045.6|27045.6|27042.1|27042.1|27045.6|27045.6|27042.1|27042.1|0
1655995490000|2022-06-23 14:44:50|27041.8|27041.8|27042.1|27042.1|27042.1|27042.1|27041.8|27041.8|0
1655995550000|2022-06-23 14:45:50|27049.16|27049.16|27049.58|27049.58|27049.58|27049.58|27049.16|27049.16|0
1655995570000|2022-06-23 14:46:10|27046.05|27046.05|27046.05|27046.05|27046.05|27046.05|27046.05|27046.05|0
1655995590000|2022-06-23 14:46:30|27045.74|27045.74|27045.74|27045.74|27045.74|27045.74|27045.74|27045.74|0
1655995600000|2022-06-23 14:46:40|27046.35|27046.35|27046.35|27046.35|27046.35|27046.35|27046.35|27046.35|0
1655995610000|2022-06-23 14:46:50|27042.83|27042.83|27042.83|27042.83|27042.83|27042.83|27042.83|27042.83|0
1655995620000|2022-06-23 14:47:00|27046.35|27046.35|27049.88|27049.88|27049.88|27049.88|27046.35|27046.35|0
1655995630000|2022-06-23 14:47:10|27049.58|27049.58|27046.05|27046.05|27049.58|27049.58|27046.05|27046.05|0
1655995650000|2022-06-23 14:47:30|27038.99|27038.99|27035.46|27035.46|27038.99|27038.99|27035.46|27035.46|0
1655995690000|2022-06-23 14:48:10|27035.15|27035.15|27035.15|27035.15|27035.15|27035.15|27035.15|27035.15|0
1655995710000|2022-06-23 14:48:30|27042.21|27042.21|27042.21|27042.21|27042.21|27042.21|27042.21|27042.21|0
1655995730000|2022-06-23 14:48:50|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|0
1655995740000|2022-06-23 14:49:00|27053.23|27053.23|27056.76|27056.76|27056.76|27056.76|27052.62|27052.62|0
1655995750000|2022-06-23 14:49:10|27057.18|27057.18|27064.23|27064.23|27064.23|27064.23|27057.18|27057.18|0
1655995770000|2022-06-23 14:49:30|27060.7|27060.7|27057.18|27057.18|27060.7|27060.7|27057.18|27057.18|0
1655995800000|2022-06-23 14:50:00|27056.56|27056.56|27049.5|27049.5|27056.56|27056.56|27049.5|27049.5|0
1655995810000|2022-06-23 14:50:10|27049.81|27049.81|27038.61|27038.61|27049.81|27049.81|27038.61|27038.61|0
1655995820000|2022-06-23 14:50:20|27045.67|27045.67|27045.36|27045.36|27045.67|27045.67|27045.36|27045.36|0
1655995830000|2022-06-23 14:50:30|27041.83|27041.83|27041.83|27041.83|27041.83|27041.83|27041.83|27041.83|0
1655995840000|2022-06-23 14:50:40|27045.36|27045.36|27049.81|27049.81|27049.81|27049.81|27045.36|27045.36|0
1655995860000|2022-06-23 14:51:00|27053.34|27053.34|27046.28|27046.28|27054.57|27054.57|27046.28|27046.28|0
1655995880000|2022-06-23 14:51:20|27047.2|27047.2|27047.2|27047.2|27047.2|27047.2|27047.2|27047.2|0
1655995900000|2022-06-23 14:51:40|27043.67|27043.67|27050.73|27050.73|27050.73|27050.73|27043.67|27043.67|0
1655995910000|2022-06-23 14:51:50|27054.26|27054.26|27061.74|27061.74|27061.74|27061.74|27054.26|27054.26|0
1655995920000|2022-06-23 14:52:00|27065.27|27065.27|27065.57|27065.57|27065.57|27065.57|27065.27|27065.27|0
1655995930000|2022-06-23 14:52:10|27069.1|27069.1|27065.57|27065.57|27069.1|27069.1|27065.57|27065.57|0
1655995940000|2022-06-23 14:52:20|27069.1|27069.1|27068.79|27068.79|27069.1|27069.1|27068.79|27068.79|0
1655995950000|2022-06-23 14:52:30|27069.1|27069.1|27061.43|27061.43|27069.1|27069.1|27061.43|27061.43|0
1655995960000|2022-06-23 14:52:40|27064.96|27064.96|27064.96|27064.96|27064.96|27064.96|27064.96|27064.96|0
1655995980000|2022-06-23 14:53:00|27061.43|27061.43|27054.37|27054.37|27061.43|27061.43|27050.84|27050.84|0
1655996030000|2022-06-23 14:53:50|27057.9|27057.9|27058.21|27058.21|27058.21|27058.21|27057.9|27057.9|0
1655996040000|2022-06-23 14:54:00|27057.9|27057.9|27057.48|27057.48|27057.9|27057.9|27057.48|27057.48|0
1655996060000|2022-06-23 14:54:20|27061.01|27061.01|27061.01|27061.01|27061.01|27061.01|27061.01|27061.01|0
1655996100000|2022-06-23 14:55:00|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|27064.54|0
1655996140000|2022-06-23 14:55:40|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|27075.13|0
1655996150000|2022-06-23 14:55:50|27078.66|27078.66|27078.66|27078.66|27078.66|27078.66|27078.66|27078.66|0
1655996160000|2022-06-23 14:56:00|27078.04|27078.04|27078.04|27078.04|27078.04|27078.04|27077.74|27077.74|0
1655996200000|2022-06-23 14:56:40|27084.86|27084.86|27085.58|27085.58|27085.58|27085.58|27084.86|27084.86|0
1655996220000|2022-06-23 14:57:00|27082.05|27082.05|27081.74|27081.74|27085.58|27085.58|27081.74|27081.74|0
1655996230000|2022-06-23 14:57:10|27084.97|27084.97|27088.5|27088.5|27088.5|27088.5|27084.97|27084.97|0
1655996240000|2022-06-23 14:57:20|27092.03|27092.03|27092.15|27092.15|27092.15|27092.15|27088.5|27088.5|0
1655996250000|2022-06-23 14:57:30|27088.62|27088.62|27089.23|27089.23|27089.23|27089.23|27088.62|27088.62|0
1655996270000|2022-06-23 14:57:50|27085.7|27085.7|27081.56|27081.56|27085.7|27085.7|27081.56|27081.56|0
1655996360000|2022-06-23 14:59:20|27067.63|27067.63|27071.16|27071.16|27074.69|27074.69|27067.63|27067.63|0
1655996370000|2022-06-23 14:59:30|27074.69|27074.69|27067.32|27067.32|27074.69|27074.69|27067.32|27067.32|0
1655996400000|2022-06-23 15:00:00|27067.2|27067.2|27066.89|27066.89|27067.2|27067.2|27066.89|27066.89|0
1655996540000|2022-06-23 15:02:20|27051.93|27051.93|27051.93|27051.93|27051.93|27051.93|27051.93|27051.93|0
1655996550000|2022-06-23 15:02:30|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|27051.62|0
1655996560000|2022-06-23 15:02:40|27051.93|27051.93|27066.66|27066.66|27066.66|27066.66|27051.93|27051.93|0
1655996570000|2022-06-23 15:02:50|27067.27|27067.27|27067.27|27067.27|27067.27|27067.27|27067.27|27067.27|0
1655996580000|2022-06-23 15:03:00|27066.96|27066.96|27071.11|27071.11|27071.11|27071.11|27066.96|27066.96|0
1655996590000|2022-06-23 15:03:10|27071.52|27071.52|27068|27068|27071.52|27071.52|27068|27068|0
1655996600000|2022-06-23 15:03:20|27060.94|27060.94|27061.24|27061.24|27061.24|27061.24|27060.94|27060.94|0
1655996610000|2022-06-23 15:03:30|27060.51|27060.51|27060.14|27060.14|27060.51|27060.51|27060.14|27060.14|0
1655996630000|2022-06-23 15:03:50|27059.52|27059.52|27054.66|27054.66|27059.52|27059.52|27054.66|27054.66|0
1655996640000|2022-06-23 15:04:00|27051.13|27051.13|27050.82|27050.82|27051.13|27051.13|27050.51|27050.51|0
1655996650000|2022-06-23 15:04:10|27051.43|27051.43|27054.96|27054.96|27054.96|27054.96|27051.43|27051.43|0
1655996710000|2022-06-23 15:05:10|27051.43|27051.43|27050.71|27050.71|27051.43|27051.43|27050.71|27050.71|0
1655996720000|2022-06-23 15:05:20|27047.18|27047.18|27047.18|27047.18|27047.18|27047.18|27047.18|27047.18|0
1655996730000|2022-06-23 15:05:30|27040.12|27040.12|27040.12|27040.12|27040.12|27040.12|27040.12|27040.12|0
1655996740000|2022-06-23 15:05:40|27040.43|27040.43|27040.43|27040.43|27040.43|27040.43|27040.43|27040.43|0
1655996750000|2022-06-23 15:05:50|27043.96|27043.96|27044.26|27044.26|27044.26|27044.26|27043.96|27043.96|0
1655996760000|2022-06-23 15:06:00|27047.79|27047.79|27047.79|27047.79|27047.79|27047.79|27047.79|27047.79|0
1655996770000|2022-06-23 15:06:10|27047.38|27047.38|27047.38|27047.38|27047.38|27047.38|27047.38|27047.38|0
1655996780000|2022-06-23 15:06:20|27050.91|27050.91|27047.38|27047.38|27050.91|27050.91|27047.38|27047.38|0
1655996790000|2022-06-23 15:06:30|27040.32|27040.32|27043.85|27043.85|27043.85|27043.85|27040.32|27040.32|0
1655996800000|2022-06-23 15:06:40|27047.38|27047.38|27047.38|27047.38|27047.38|27047.38|27047.38|27047.38|0
1655996840000|2022-06-23 15:07:20|27049.98|27049.98|27049.98|27049.98|27049.98|27049.98|27049.68|27049.68|0
1655996850000|2022-06-23 15:07:30|27053.51|27053.51|27049.98|27049.98|27053.51|27053.51|27049.98|27049.98|0
1655996860000|2022-06-23 15:07:40|27050.29|27050.29|27050.29|27050.29|27050.29|27050.29|27050.29|27050.29|0
1655996870000|2022-06-23 15:07:50|27046.76|27046.76|27046.76|27046.76|27050.29|27050.29|27046.76|27046.76|0
1655996880000|2022-06-23 15:08:00|27043.23|27043.23|27039.7|27039.7|27043.23|27043.23|27039.7|27039.7|0
1655996890000|2022-06-23 15:08:10|27039.21|27039.21|27042.74|27042.74|27042.74|27042.74|27039.21|27039.21|0
1655996910000|2022-06-23 15:08:30|27039.21|27039.21|27039.21|27039.21|27039.21|27039.21|27039.21|27039.21|0
1655996920000|2022-06-23 15:08:40|27042.74|27042.74|27042.74|27042.74|27042.74|27042.74|27042.74|27042.74|0
1655996930000|2022-06-23 15:08:50|27042.43|27042.43|27042.43|27042.43|27042.43|27042.43|27042.43|27042.43|0
1655996940000|2022-06-23 15:09:00|27037.57|27037.57|27037.15|27037.15|27037.57|27037.57|27037.15|27037.15|0
1655996950000|2022-06-23 15:09:10|27037.46|27037.46|27037.04|27037.04|27037.46|27037.46|27037.04|27037.04|0
1655996980000|2022-06-23 15:09:40|27040.57|27040.57|27033.51|27033.51|27040.57|27040.57|27033.51|27033.51|0
1655996990000|2022-06-23 15:09:50|27037.04|27037.04|27037.04|27037.04|27037.04|27037.04|27037.04|27037.04|0
1655997000000|2022-06-23 15:10:00|27040.57|27040.57|27041.18|27041.18|27041.18|27041.18|27040.57|27040.57|0
1655997010000|2022-06-23 15:10:10|27041.49|27041.49|27048.24|27048.24|27048.55|27048.55|27041.49|27041.49|0
1655997020000|2022-06-23 15:10:20|27047.93|27047.93|27048.24|27048.24|27048.24|27048.24|27047.93|27047.93|0
1655997030000|2022-06-23 15:10:30|27044.71|27044.71|27051.77|27051.77|27051.77|27051.77|27044.71|27044.71|0
1655997090000|2022-06-23 15:11:30|27052.08|27052.08|27055.61|27055.61|27055.61|27055.61|27052.08|27052.08|0
1655997100000|2022-06-23 15:11:40|27059.13|27059.13|27059.13|27059.13|27059.13|27059.13|27059.13|27059.13|0
1655997110000|2022-06-23 15:11:50|27059.44|27059.44|27055.91|27055.91|27059.44|27059.44|27055.91|27055.91|0
1655997150000|2022-06-23 15:12:30|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|27062.97|0
1655997160000|2022-06-23 15:12:40|27066.5|27066.5|27062.97|27062.97|27066.5|27066.5|27062.97|27062.97|0
1655997170000|2022-06-23 15:12:50|27066.5|27066.5|27066.5|27066.5|27066.5|27066.5|27066.5|27066.5|0
1655997180000|2022-06-23 15:13:00|27066.81|27066.81|27066.5|27066.5|27066.81|27066.81|27066.5|27066.5|0
1655997190000|2022-06-23 15:13:10|27062.97|27062.97|27070.03|27070.03|27070.03|27070.03|27062.97|27062.97|0
1655997200000|2022-06-23 15:13:20|27070.64|27070.64|27071.26|27071.26|27071.26|27071.26|27067.11|27067.11|0
1655997210000|2022-06-23 15:13:30|27067.73|27067.73|27067.73|27067.73|27067.73|27067.73|27067.73|27067.73|0
1655997230000|2022-06-23 15:13:50|27064.2|27064.2|27064.2|27064.2|27064.2|27064.2|27064.2|27064.2|0
1655997240000|2022-06-23 15:14:00|27067.73|27067.73|27067.73|27067.73|27067.73|27067.73|27067.73|27067.73|0
1655997260000|2022-06-23 15:14:20|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|27068.34|0
1655997270000|2022-06-23 15:14:30|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|27071.87|0
1655997300000|2022-06-23 15:15:00|27068.34|27068.34|27064.81|27064.81|27068.34|27068.34|27064.81|27064.81|0
1655997310000|2022-06-23 15:15:10|27061.28|27061.28|27061.28|27061.28|27061.28|27061.28|27061.28|27061.28|0
1655997350000|2022-06-23 15:15:50|27050.7|27050.7|27054.23|27054.23|27054.23|27054.23|27050.7|27050.7|0
1655997400000|2022-06-23 15:16:40|27057.75|27057.75|27057.75|27057.75|27057.75|27057.75|27057.75|27057.75|0
1655997480000|2022-06-23 15:18:00|27054.23|27054.23|27054.23|27054.23|27054.23|27054.23|27054.23|27054.23|0
1655997510000|2022-06-23 15:18:30|27050.7|27050.7|27051.11|27051.11|27051.11|27051.11|27050.7|27050.7|0
1655997560000|2022-06-23 15:19:20|27047.58|27047.58|27047.58|27047.58|27047.58|27047.58|27047.58|27047.58|0
1655997580000|2022-06-23 15:19:40|27047.46|27047.46|27047.46|27047.46|27047.46|27047.46|27047.46|27047.46|0
1655997590000|2022-06-23 15:19:50|27050.99|27050.99|27047.46|27047.46|27050.99|27050.99|27047.46|27047.46|0
1655997600000|2022-06-23 15:20:00|27050.99|27050.99|27050.99|27050.99|27050.99|27050.99|27047.46|27047.46|0
1655997610000|2022-06-23 15:20:10|27054.52|27054.52|27054.52|27054.52|27054.52|27054.52|27054.52|27054.52|0
1655997620000|2022-06-23 15:20:20|27058.05|27058.05|27054.64|27054.64|27058.17|27058.17|27054.64|27054.64|0
1655997640000|2022-06-23 15:20:40|27051.11|27051.11|27054.64|27054.64|27054.64|27054.64|27051.11|27051.11|0
1655997650000|2022-06-23 15:20:50|27047.58|27047.58|27047.58|27047.58|27047.58|27047.58|27047.58|27047.58|0
1655997660000|2022-06-23 15:21:00|27040.53|27040.53|27040.53|27040.53|27040.53|27040.53|27040.53|27040.53|0
1655997700000|2022-06-23 15:21:40|27040.28|27040.28|27043.81|27043.81|27043.81|27043.81|27040.28|27040.28|0
1655997710000|2022-06-23 15:21:50|27043.5|27043.5|27043.5|27043.5|27043.5|27043.5|27043.2|27043.2|0
1655997720000|2022-06-23 15:22:00|27043.2|27043.2|27039.97|27039.97|27043.2|27043.2|27039.67|27039.67|0
1655997730000|2022-06-23 15:22:10|27036.44|27036.44|27036.14|27036.14|27036.44|27036.44|27036.14|27036.14|0
1655997740000|2022-06-23 15:22:20|27035.72|27035.72|27042.9|27042.9|27042.9|27042.9|27035.23|27035.23|0
1655997750000|2022-06-23 15:22:30|27043.51|27043.51|27043.51|27043.51|27043.51|27043.51|27043.51|27043.51|0
1655997760000|2022-06-23 15:22:40|27043.93|27043.93|27043.93|27043.93|27043.93|27043.93|27043.93|27043.93|0
1655997870000|2022-06-23 15:24:30|27018.18|27018.18|27018.18|27018.18|27021.71|27021.71|27018.18|27018.18|0
1655997880000|2022-06-23 15:24:40|27021.71|27021.71|27018.18|27018.18|27021.71|27021.71|27018.18|27018.18|0
1655997900000|2022-06-23 15:25:00|27014.65|27014.65|27021.71|27021.71|27021.71|27021.71|27014.65|27014.65|0
1655997910000|2022-06-23 15:25:10|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|27022.33|0
1655997920000|2022-06-23 15:25:20|27022.63|27022.63|27012.05|27012.05|27022.63|27022.63|27011.74|27011.74|0
1655997930000|2022-06-23 15:25:30|27008.52|27008.52|27008.52|27008.52|27008.52|27008.52|27008.52|27008.52|0
1655997940000|2022-06-23 15:25:40|27004.99|27004.99|27004.99|27004.99|27004.99|27004.99|27004.99|27004.99|0
1655997950000|2022-06-23 15:25:50|27004.68|27004.68|27007.9|27007.9|27007.9|27007.9|27004.37|27004.37|0
1655997960000|2022-06-23 15:26:00|27011.43|27011.43|27015.27|27015.27|27015.57|27015.57|27011.43|27011.43|0
1655997970000|2022-06-23 15:26:10|27015.57|27015.57|27015.57|27015.57|27015.57|27015.57|27015.27|27015.27|0
1655997980000|2022-06-23 15:26:20|27015.33|27015.33|27011.8|27011.8|27015.33|27015.33|27011.8|27011.8|0
1655998000000|2022-06-23 15:26:40|27008.27|27008.27|27007.85|27007.85|27008.27|27008.27|27007.85|27007.85|0
1655998010000|2022-06-23 15:26:50|27004.32|27004.32|27008.59|27008.59|27008.59|27008.59|27004.32|27004.32|0
1655998020000|2022-06-23 15:27:00|27005.06|27005.06|27005.06|27005.06|27005.06|27005.06|27005.06|27005.06|0
1655998030000|2022-06-23 15:27:10|27008.59|27008.59|27001.53|27001.53|27008.59|27008.59|26998|26998|0
1655998040000|2022-06-23 15:27:20|27005.06|27005.06|27011.81|27011.81|27011.81|27011.81|27004.75|27004.75|0
1655998050000|2022-06-23 15:27:30|27008.28|27008.28|27008.28|27008.28|27008.28|27008.28|27008.28|27008.28|0
1655998060000|2022-06-23 15:27:40|27008.9|27008.9|27012.43|27012.43|27012.73|27012.73|27008.59|27008.59|0
1655998080000|2022-06-23 15:28:00|27012.12|27012.12|26997.69|26997.69|27012.12|27012.12|26997.69|26997.69|0
1655998090000|2022-06-23 15:28:10|27004.75|27004.75|27001.22|27001.22|27004.75|27004.75|27001.22|27001.22|0
1655998100000|2022-06-23 15:28:20|27001.59|27001.59|26997.94|26997.94|27001.59|27001.59|26997.94|26997.94|0
1655998110000|2022-06-23 15:28:30|26997.82|26997.82|27004.88|27004.88|27004.88|27004.88|26997.82|26997.82|0
1655998120000|2022-06-23 15:28:40|27001.35|27001.35|26994.29|26994.29|27001.35|27001.35|26994.29|26994.29|0
1655998130000|2022-06-23 15:28:50|26990.76|26990.76|26994.29|26994.29|26994.29|26994.29|26990.76|26990.76|0
1655998140000|2022-06-23 15:29:00|26990.76|26990.76|26990.45|26990.45|26990.76|26990.76|26986.92|26986.92|0
1655998150000|2022-06-23 15:29:10|26990.03|26990.03|26993.56|26993.56|26993.56|26993.56|26986.51|26986.51|0
1655998160000|2022-06-23 15:29:20|26992.95|26992.95|26992.95|26992.95|26996.48|26996.48|26992.95|26992.95|0
1655998170000|2022-06-23 15:29:30|26993.56|26993.56|26994.23|26994.23|26994.23|26994.23|26993.56|26993.56|0
1655998180000|2022-06-23 15:29:40|26994.35|26994.35|26983.46|26983.46|26994.35|26994.35|26983.46|26983.46|0
1655998190000|2022-06-23 15:29:50|26979.93|26979.93|26969.34|26969.34|26979.93|26979.93|26969.34|26969.34|0
1656054900000|2022-06-24 07:15:00|27250.97|27250.97|27233.32|27233.32|27261.56|27261.56|27233.32|27233.32|0
1656054960000|2022-06-24 07:16:00|27232.9|27232.9|27232.9|27232.9|27232.9|27232.9|27232.9|27232.9|0
1656054990000|2022-06-24 07:16:30|27236.28|27236.28|27240.73|27240.73|27240.73|27240.73|27236.28|27236.28|0
1656055000000|2022-06-24 07:16:40|27233.67|27233.67|27233.67|27233.67|27233.67|27233.67|27233.67|27233.67|0
1656055040000|2022-06-24 07:17:20|27251.32|27251.32|27251.32|27251.32|27251.32|27251.32|27251.32|27251.32|0
1656055060000|2022-06-24 07:17:40|27265.43|27265.43|27255.68|27255.68|27266.27|27266.27|27255.68|27255.68|0
1656055070000|2022-06-24 07:17:50|27262.74|27262.74|27248.62|27248.62|27262.74|27262.74|27248.62|27248.62|0
1656055080000|2022-06-24 07:18:00|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|27252.15|0
1656055120000|2022-06-24 07:18:40|27241.56|27241.56|27230.98|27230.98|27241.56|27241.56|27230.98|27230.98|0
1656055130000|2022-06-24 07:18:50|27241.56|27241.56|27241.56|27241.56|27241.56|27241.56|27241.56|27241.56|0
1656055140000|2022-06-24 07:19:00|27241.15|27241.15|27241.15|27241.15|27241.15|27241.15|27241.15|27241.15|0
1656055170000|2022-06-24 07:19:30|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|27227.03|0
1656055180000|2022-06-24 07:19:40|27234.09|27234.09|27230.56|27230.56|27241.15|27241.15|27230.56|27230.56|0
1656055190000|2022-06-24 07:19:50|27223.5|27223.5|27223.5|27223.5|27223.5|27223.5|27223.5|27223.5|0
1656055200000|2022-06-24 07:20:00|27223.08|27223.08|27223.08|27223.08|27223.08|27223.08|27223.08|27223.08|0
1656055210000|2022-06-24 07:20:10|27216.02|27216.02|27216.02|27216.02|27216.02|27216.02|27216.02|27216.02|0
1656055250000|2022-06-24 07:20:50|27208.97|27208.97|27208.97|27208.97|27208.97|27208.97|27208.97|27208.97|0
1656055260000|2022-06-24 07:21:00|27208.13|27208.13|27205.79|27205.79|27208.13|27208.13|27205.79|27205.79|0
1656055280000|2022-06-24 07:21:20|27212.85|27212.85|27216.37|27216.37|27216.37|27216.37|27212.85|27212.85|0
1656055290000|2022-06-24 07:21:30|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|27219.9|0
1656055310000|2022-06-24 07:21:50|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|27226.96|0
1656055320000|2022-06-24 07:22:00|27234.02|27234.02|27237.55|27237.55|27237.55|27237.55|27234.02|27234.02|0
1656055340000|2022-06-24 07:22:20|27238.16|27238.16|27238.47|27238.47|27238.47|27238.47|27238.16|27238.16|0
1656055350000|2022-06-24 07:22:30|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|0
1656055360000|2022-06-24 07:22:40|27245.53|27245.53|27245.53|27245.53|27259.65|27259.65|27245.53|27245.53|0
1656055370000|2022-06-24 07:22:50|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|27252.59|0
1656055380000|2022-06-24 07:23:00|27238.47|27238.47|27237.75|27237.75|27238.47|27238.47|27237.75|27237.75|0
1656055430000|2022-06-24 07:23:50|27230.69|27230.69|27227.16|27227.16|27230.69|27230.69|27227.16|27227.16|0
1656055440000|2022-06-24 07:24:00|27230.69|27230.69|27237.75|27237.75|27237.75|27237.75|27230.69|27230.69|0
1656055450000|2022-06-24 07:24:10|27244.8|27244.8|27244.8|27244.8|27244.8|27244.8|27244.8|27244.8|0
1656055460000|2022-06-24 07:24:20|27230.69|27230.69|27230.69|27230.69|27230.69|27230.69|27230.69|27230.69|0
1656055470000|2022-06-24 07:24:30|27223.63|27223.63|27223.63|27223.63|27223.63|27223.63|27223.63|27223.63|0
1656055510000|2022-06-24 07:25:10|27227.16|27227.16|27237.75|27237.75|27237.75|27237.75|27227.16|27227.16|0
1656055520000|2022-06-24 07:25:20|27234.22|27234.22|27234.22|27234.22|27234.22|27234.22|27234.22|27234.22|0
1656055530000|2022-06-24 07:25:30|27227.16|27227.16|27227.16|27227.16|27227.16|27227.16|27227.16|27227.16|0
1656055550000|2022-06-24 07:25:50|27234.22|27234.22|27234.22|27234.22|27234.22|27234.22|27234.22|27234.22|0
1656055560000|2022-06-24 07:26:00|27241.28|27241.28|27242.53|27242.53|27242.53|27242.53|27240.86|27240.86|0
1656055580000|2022-06-24 07:26:20|27243.76|27243.76|27247.28|27247.28|27247.28|27247.28|27243.76|27243.76|0
1656055600000|2022-06-24 07:26:40|27254.34|27254.34|27264.93|27264.93|27264.93|27264.93|27254.34|27254.34|0
1656055650000|2022-06-24 07:27:30|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|27275.52|0
1656055660000|2022-06-24 07:27:40|27289.63|27289.63|27286.11|27286.11|27289.63|27289.63|27286.11|27286.11|0
1656055670000|2022-06-24 07:27:50|27279.05|27279.05|27275.52|27275.52|27279.05|27279.05|27275.52|27275.52|0
1656055690000|2022-06-24 07:28:10|27264.93|27264.93|27271.99|27271.99|27275.52|27275.52|27264.93|27264.93|0
1656055720000|2022-06-24 07:28:40|27279.35|27279.35|27279.35|27279.35|27279.35|27279.35|27279.35|27279.35|0
1656055770000|2022-06-24 07:29:30|27289.94|27289.94|27289.94|27289.94|27289.94|27289.94|27289.94|27289.94|0
1656055780000|2022-06-24 07:29:40|27291.61|27291.61|27298.67|27298.67|27298.67|27298.67|27291.61|27291.61|0
1656055790000|2022-06-24 07:29:50|27298.25|27298.25|27298.25|27298.25|27298.25|27298.25|27298.25|27298.25|0
1656055800000|2022-06-24 07:30:00|27299.17|27299.17|27299.17|27299.17|27299.17|27299.17|27299.17|27299.17|0
1656055810000|2022-06-24 07:30:10|27309.76|27309.76|27309.76|27309.76|27309.76|27309.76|27309.76|27309.76|0
1656055840000|2022-06-24 07:30:40|27316.82|27316.82|27316.82|27316.82|27316.82|27316.82|27316.82|27316.82|0
1656055860000|2022-06-24 07:31:00|27309.76|27309.76|27309.76|27309.76|27309.76|27309.76|27309.76|27309.76|0
1656055890000|2022-06-24 07:31:30|27313.29|27313.29|27313.29|27313.29|27313.29|27313.29|27313.29|27313.29|0
1656055940000|2022-06-24 07:32:20|27320.35|27320.35|27320.96|27320.96|27320.96|27320.96|27320.35|27320.35|0
1656055970000|2022-06-24 07:32:50|27328.02|27328.02|27342.14|27342.14|27342.14|27342.14|27328.02|27328.02|0
1656055990000|2022-06-24 07:33:10|27345.67|27345.67|27331.24|27331.24|27345.67|27345.67|27331.24|27331.24|0
1656056000000|2022-06-24 07:33:20|27332.08|27332.08|27332.08|27332.08|27332.08|27332.08|27332.08|27332.08|0
1656056010000|2022-06-24 07:33:30|27339.14|27339.14|27346.19|27346.19|27346.19|27346.19|27339.14|27339.14|0
1656056030000|2022-06-24 07:33:50|27349.72|27349.72|27353.25|27353.25|27353.25|27353.25|27349.72|27349.72|0
1656056040000|2022-06-24 07:34:00|27356.78|27356.78|27363.84|27363.84|27363.84|27363.84|27356.78|27356.78|0
1656056050000|2022-06-24 07:34:10|27353.25|27353.25|27353.25|27353.25|27353.25|27353.25|27353.25|27353.25|0
1656056120000|2022-06-24 07:35:20|27332.08|27332.08|27331.24|27331.24|27332.08|27332.08|27328.55|27328.55|0
1656056150000|2022-06-24 07:35:50|27313.6|27313.6|27317.13|27317.13|27320.66|27320.66|27313.6|27313.6|0
1656056200000|2022-06-24 07:36:40|27317.74|27317.74|27317.74|27317.74|27317.74|27317.74|27317.74|27317.74|0
1656056220000|2022-06-24 07:37:00|27317.32|27317.32|27317.74|27317.74|27317.74|27317.74|27317.32|27317.32|0
1656056240000|2022-06-24 07:37:20|27300.09|27300.09|27300.09|27300.09|27303.62|27303.62|27300.09|27300.09|0
1656056260000|2022-06-24 07:37:40|27307.15|27307.15|27307.15|27307.15|27307.15|27307.15|27307.15|27307.15|0
1656056270000|2022-06-24 07:37:50|27310.68|27310.68|27310.68|27310.68|27310.68|27310.68|27310.68|27310.68|0
1656056300000|2022-06-24 07:38:20|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|27309.85|0
1656056310000|2022-06-24 07:38:30|27334.55|27334.55|27334.55|27334.55|27334.55|27334.55|27334.55|27334.55|0
1656056320000|2022-06-24 07:38:40|27341.61|27341.61|27331.02|27331.02|27341.61|27341.61|27331.02|27331.02|0
1656056350000|2022-06-24 07:39:10|27341.61|27341.61|27334.55|27334.55|27341.61|27341.61|27334.55|27334.55|0
1656056410000|2022-06-24 07:40:10|27316.9|27316.9|27316.9|27316.9|27316.9|27316.9|27316.9|27316.9|0
1656056430000|2022-06-24 07:40:30|27299.26|27299.26|27299.26|27299.26|27299.26|27299.26|27299.26|27299.26|0
1656056470000|2022-06-24 07:41:10|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|27298.84|0
1656056490000|2022-06-24 07:41:30|27288.25|27288.25|27288.25|27288.25|27288.25|27288.25|27288.25|27288.25|0
1656056510000|2022-06-24 07:41:50|27287.84|27287.84|27298.42|27298.42|27298.42|27298.42|27287.84|27287.84|0
1656056530000|2022-06-24 07:42:10|27300.88|27300.88|27300.57|27300.57|27300.88|27300.88|27300.57|27300.57|0
1656056570000|2022-06-24 07:42:50|27286.45|27286.45|27289.98|27289.98|27289.98|27289.98|27286.45|27286.45|0
1656056580000|2022-06-24 07:43:00|27304.1|27304.1|27304.1|27304.1|27304.1|27304.1|27304.1|27304.1|0
1656056590000|2022-06-24 07:43:10|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|27314.69|0
1656056620000|2022-06-24 07:43:40|27315.3|27315.3|27315.3|27315.3|27315.3|27315.3|27315.3|27315.3|0
1656056630000|2022-06-24 07:43:50|27318.83|27318.83|27325.89|27325.89|27325.89|27325.89|27318.83|27318.83|0
1656056640000|2022-06-24 07:44:00|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|27329.42|0
1656056650000|2022-06-24 07:44:10|27330.25|27330.25|27330.25|27330.25|27330.25|27330.25|27330.25|27330.25|0
1656056660000|2022-06-24 07:44:20|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|27330.67|0
1656056670000|2022-06-24 07:44:30|27330.98|27330.98|27330.98|27330.98|27330.98|27330.98|27330.98|27330.98|0
1656056700000|2022-06-24 07:45:00|27323.92|27323.92|27330.98|27330.98|27330.98|27330.98|27323.92|27323.92|0
1656056720000|2022-06-24 07:45:20|27348.62|27348.62|27348.62|27348.62|27348.62|27348.62|27348.62|27348.62|0
1656056740000|2022-06-24 07:45:40|27349.24|27349.24|27363.35|27363.35|27363.35|27363.35|27349.24|27349.24|0
1656056800000|2022-06-24 07:46:40|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|27356.3|0
1656056830000|2022-06-24 07:47:10|27370.41|27370.41|27370.41|27370.41|27370.41|27370.41|27370.41|27370.41|0
1656056840000|2022-06-24 07:47:20|27371.95|27371.95|27371.95|27371.95|27371.95|27371.95|27371.95|27371.95|0
1656056850000|2022-06-24 07:47:30|27375.48|27375.48|27375.48|27375.48|27375.48|27375.48|27375.48|27375.48|0
1656056860000|2022-06-24 07:47:40|27379.01|27379.01|27379.01|27379.01|27379.01|27379.01|27379.01|27379.01|0
1656056870000|2022-06-24 07:47:50|27379.31|27379.31|27396.96|27396.96|27396.96|27396.96|27379.31|27379.31|0
1656056880000|2022-06-24 07:48:00|27400.49|27400.49|27393.43|27393.43|27400.49|27400.49|27393.43|27393.43|0
1656056890000|2022-06-24 07:48:10|27386.37|27386.37|27386.37|27386.37|27386.37|27386.37|27386.37|27386.37|0
1656056940000|2022-06-24 07:49:00|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|27379.31|0
1656056950000|2022-06-24 07:49:10|27382.84|27382.84|27393.43|27393.43|27393.43|27393.43|27382.84|27382.84|0
1656056970000|2022-06-24 07:49:30|27396.96|27396.96|27396.96|27396.96|27396.96|27396.96|27396.96|27396.96|0
1656057000000|2022-06-24 07:50:00|27397.27|27397.27|27397.27|27397.27|27397.27|27397.27|27397.27|27397.27|0
1656057010000|2022-06-24 07:50:10|27397.68|27397.68|27397.68|27397.68|27397.68|27397.68|27397.68|27397.68|0
1656057020000|2022-06-24 07:50:20|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|27404.74|0
1656057060000|2022-06-24 07:51:00|27408.27|27408.27|27408.27|27408.27|27408.27|27408.27|27408.27|27408.27|0
1656057070000|2022-06-24 07:51:10|27408.88|27408.88|27395.69|27395.69|27409.8|27409.8|27395.69|27395.69|0
1656057080000|2022-06-24 07:51:20|27406.28|27406.28|27413.33|27413.33|27413.33|27413.33|27406.28|27406.28|0
1656057090000|2022-06-24 07:51:30|27416.86|27416.86|27416.86|27416.86|27416.86|27416.86|27416.86|27416.86|0
1656057110000|2022-06-24 07:51:50|27420.39|27420.39|27420.7|27420.7|27420.7|27420.7|27420.39|27420.39|0
1656057120000|2022-06-24 07:52:00|27424.23|27424.23|27424.23|27424.23|27424.23|27424.23|27424.23|27424.23|0
1656057130000|2022-06-24 07:52:10|27417.17|27417.17|27410.11|27410.11|27417.17|27417.17|27410.11|27410.11|0
1656057140000|2022-06-24 07:52:20|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|0
1656057150000|2022-06-24 07:52:30|27414.48|27414.48|27414.48|27414.48|27414.48|27414.48|27414.48|27414.48|0
1656057180000|2022-06-24 07:53:00|27418|27418|27418|27418|27418|27418|27418|27418|0
1656057200000|2022-06-24 07:53:20|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|27403.89|0
1656057220000|2022-06-24 07:53:40|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|27410.95|0
1656057230000|2022-06-24 07:53:50|27414.48|27414.48|27418|27418|27418|27418|27414.48|27414.48|0
1656057240000|2022-06-24 07:54:00|27421.53|27421.53|27425.06|27425.06|27425.06|27425.06|27421.53|27421.53|0
1656057250000|2022-06-24 07:54:10|27425.37|27425.37|27414.78|27414.78|27425.37|27425.37|27414.78|27414.78|0
1656057290000|2022-06-24 07:54:50|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|27407.72|0
1656057350000|2022-06-24 07:55:50|27418.31|27418.31|27432.43|27432.43|27432.43|27432.43|27418.31|27418.31|0
1656057390000|2022-06-24 07:56:30|27428.9|27428.9|27428.9|27428.9|27428.9|27428.9|27428.9|27428.9|0
1656057400000|2022-06-24 07:56:40|27429.32|27429.32|27436.38|27436.38|27436.38|27436.38|27429.32|27429.32|0
1656057420000|2022-06-24 07:57:00|27429.32|27429.32|27430.85|27430.85|27430.85|27430.85|27429.32|27429.32|0
1656057450000|2022-06-24 07:57:30|27431.77|27431.77|27431.77|27431.77|27431.77|27431.77|27431.77|27431.77|0
1656057470000|2022-06-24 07:57:50|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|0
1656057570000|2022-06-24 07:59:30|27427.94|27427.94|27427.94|27427.94|27427.94|27427.94|27427.94|27427.94|0
1656057640000|2022-06-24 08:00:40|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|27431.46|0
1656057650000|2022-06-24 08:00:50|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|27434.99|0
1656057660000|2022-06-24 08:01:00|27427.94|27427.94|27438.52|27438.52|27438.52|27438.52|27427.94|27427.94|0
1656057670000|2022-06-24 08:01:10|27434.99|27434.99|27449.11|27449.11|27449.11|27449.11|27434.99|27434.99|0
1656057680000|2022-06-24 08:01:20|27452.64|27452.64|27456.17|27456.17|27456.17|27456.17|27452.64|27452.64|0
1656057690000|2022-06-24 08:01:30|27452.64|27452.64|27452.64|27452.64|27452.64|27452.64|27452.64|27452.64|0
1656057710000|2022-06-24 08:01:50|27459.7|27459.7|27466.76|27466.76|27466.76|27466.76|27459.7|27459.7|0
1656057720000|2022-06-24 08:02:00|27452.64|27452.64|27452.64|27452.64|27452.64|27452.64|27452.64|27452.64|0
1656057730000|2022-06-24 08:02:10|27453.47|27453.47|27453.47|27453.47|27453.47|27453.47|27453.47|27453.47|0
1656057810000|2022-06-24 08:03:30|27467.59|27467.59|27467.59|27467.59|27467.59|27467.59|27467.59|27467.59|0
1656057820000|2022-06-24 08:03:40|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|27471.12|0
1656057840000|2022-06-24 08:04:00|27464.06|27464.06|27464.06|27464.06|27464.06|27464.06|27464.06|27464.06|0
1656057850000|2022-06-24 08:04:10|27463.64|27463.64|27449.95|27449.95|27464.06|27464.06|27446.42|27446.42|0
1656057860000|2022-06-24 08:04:20|27457|27457|27457|27457|27457|27457|27457|27457|0
1656057870000|2022-06-24 08:04:30|27456.59|27456.59|27456.59|27456.59|27456.59|27456.59|27456.59|27456.59|0
1656057990000|2022-06-24 08:06:30|27455.97|27455.97|27455.97|27455.97|27455.97|27455.97|27455.97|27455.97|0
1656058010000|2022-06-24 08:06:50|27455.05|27455.05|27455.05|27455.05|27455.05|27455.05|27455.05|27455.05|0
1656058050000|2022-06-24 08:07:30|27458.58|27458.58|27458.58|27458.58|27458.58|27458.58|27458.58|27458.58|0
1656058060000|2022-06-24 08:07:40|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|27469.17|0
1656058070000|2022-06-24 08:07:50|27472.7|27472.7|27476.23|27476.23|27476.23|27476.23|27472.7|27472.7|0
1656058080000|2022-06-24 08:08:00|27479.76|27479.76|27479.76|27479.76|27479.76|27479.76|27479.76|27479.76|0
1656058090000|2022-06-24 08:08:10|27486.82|27486.82|27483.29|27483.29|27486.82|27486.82|27483.29|27483.29|0
1656058120000|2022-06-24 08:08:40|27486.82|27486.82|27486.82|27486.82|27486.82|27486.82|27486.82|27486.82|0
1656058130000|2022-06-24 08:08:50|27486.51|27486.51|27486.51|27486.51|27486.51|27486.51|27486.51|27486.51|0
1656058180000|2022-06-24 08:09:40|27485.89|27485.89|27471.78|27471.78|27485.89|27485.89|27471.78|27471.78|0
1656058190000|2022-06-24 08:09:50|27461.19|27461.19|27461.19|27461.19|27461.19|27461.19|27461.19|27461.19|0
1656058200000|2022-06-24 08:10:00|27468.25|27468.25|27469.17|27469.17|27469.17|27469.17|27468.25|27468.25|0
1656058220000|2022-06-24 08:10:20|27479.76|27479.76|27479.76|27479.76|27479.76|27479.76|27479.76|27479.76|0
1656058270000|2022-06-24 08:11:10|27469.17|27469.17|27465.64|27465.64|27469.17|27469.17|27465.64|27465.64|0
1656058280000|2022-06-24 08:11:20|27458.58|27458.58|27451.22|27451.22|27458.58|27458.58|27451.22|27451.22|0
1656058290000|2022-06-24 08:11:30|27444.16|27444.16|27433.57|27433.57|27444.16|27444.16|27433.57|27433.57|0
1656058300000|2022-06-24 08:11:40|27430.04|27430.04|27430.04|27430.04|27430.04|27430.04|27430.04|27430.04|0
1656058310000|2022-06-24 08:11:50|27419.45|27419.45|27415.92|27415.92|27419.45|27419.45|27415.92|27415.92|0
1656058330000|2022-06-24 08:12:10|27405.34|27405.34|27412.4|27412.4|27412.4|27412.4|27405.34|27405.34|0
1656058340000|2022-06-24 08:12:20|27408.87|27408.87|27408.87|27408.87|27408.87|27408.87|27408.87|27408.87|0
1656058350000|2022-06-24 08:12:30|27415.92|27415.92|27411.78|27411.78|27415.92|27415.92|27405.34|27405.34|0
1656058420000|2022-06-24 08:13:40|27415.31|27415.31|27415.31|27415.31|27415.31|27415.31|27415.31|27415.31|0
1656058470000|2022-06-24 08:14:30|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|27411.78|0
1656058490000|2022-06-24 08:14:50|27408.25|27408.25|27408.25|27408.25|27408.25|27408.25|27408.25|27408.25|0
1656058510000|2022-06-24 08:15:10|27418.84|27418.84|27419.76|27419.76|27419.76|27419.76|27418.84|27418.84|0
1656058520000|2022-06-24 08:15:20|27420.07|27420.07|27420.07|27420.07|27420.07|27420.07|27420.07|27420.07|0
1656058540000|2022-06-24 08:15:40|27423.6|27423.6|27423.6|27423.6|27423.6|27423.6|27423.6|27423.6|0
1656058560000|2022-06-24 08:16:00|27424.43|27424.43|27431.49|27431.49|27431.49|27431.49|27424.43|27424.43|0
1656058570000|2022-06-24 08:16:10|27433.02|27433.02|27433.02|27433.02|27433.02|27433.02|27433.02|27433.02|0
1656058580000|2022-06-24 08:16:20|27436.55|27436.55|27433.02|27433.02|27436.55|27436.55|27433.02|27433.02|0
1656058600000|2022-06-24 08:16:40|27432.1|27432.1|27432.1|27432.1|27432.1|27432.1|27432.1|27432.1|0
1656058620000|2022-06-24 08:17:00|27435.63|27435.63|27439.16|27439.16|27439.16|27439.16|27432.1|27432.1|0
1656058700000|2022-06-24 08:18:20|27446.22|27446.22|27446.53|27446.53|27446.53|27446.53|27446.22|27446.22|0
1656058710000|2022-06-24 08:18:30|27447.14|27447.14|27447.14|27447.14|27447.14|27447.14|27447.14|27447.14|0
1656058760000|2022-06-24 08:19:20|27449.85|27449.85|27449.11|27449.11|27449.85|27449.85|27449.11|27449.11|0
1656058780000|2022-06-24 08:19:40|27449.23|27449.23|27449.23|27449.23|27449.23|27449.23|27449.23|27449.23|0
1656058790000|2022-06-24 08:19:50|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|27449.54|0
1656058800000|2022-06-24 08:20:00|27453.07|27453.07|27453.31|27453.31|27453.31|27453.31|27453.07|27453.07|0
1656058820000|2022-06-24 08:20:20|27454.15|27454.15|27453.84|27453.84|27454.15|27454.15|27453.84|27453.84|0
1656058850000|2022-06-24 08:20:50|27454.46|27454.46|27454.46|27454.46|27454.46|27454.46|27454.46|27454.46|0
1656058940000|2022-06-24 08:22:20|27468.57|27468.57|27468.57|27468.57|27468.57|27468.57|27468.57|27468.57|0
1656058950000|2022-06-24 08:22:30|27454.46|27454.46|27457.99|27457.99|27457.99|27457.99|27454.46|27454.46|0
1656058970000|2022-06-24 08:22:50|27450.93|27450.93|27450.93|27450.93|27450.93|27450.93|27450.93|27450.93|0
1656058980000|2022-06-24 08:23:00|27450.31|27450.31|27450.31|27450.31|27450.31|27450.31|27450.31|27450.31|0
1656058990000|2022-06-24 08:23:10|27453.84|27453.84|27453.84|27453.84|27453.84|27453.84|27453.84|27453.84|0
1656059010000|2022-06-24 08:23:30|27457.37|27457.37|27460.9|27460.9|27460.9|27460.9|27457.37|27457.37|0
1656059020000|2022-06-24 08:23:40|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|27457.37|0
1656059100000|2022-06-24 08:25:00|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|27457.68|0
1656059130000|2022-06-24 08:25:30|27450.62|27450.62|27450.62|27450.62|27450.62|27450.62|27450.62|27450.62|0
1656059140000|2022-06-24 08:25:40|27450.31|27450.31|27446.78|27446.78|27450.31|27450.31|27446.78|27446.78|0
1656059150000|2022-06-24 08:25:50|27450.31|27450.31|27467.96|27467.96|27467.96|27467.96|27450.31|27450.31|0
1656059200000|2022-06-24 08:26:40|27460.9|27460.9|27475.02|27475.02|27475.02|27475.02|27460.9|27460.9|0
1656059210000|2022-06-24 08:26:50|27478.55|27478.55|27478.55|27478.55|27478.55|27478.55|27478.55|27478.55|0
1656059220000|2022-06-24 08:27:00|27471.49|27471.49|27471.49|27471.49|27471.49|27471.49|27471.49|27471.49|0
1656059230000|2022-06-24 08:27:10|27472.1|27472.1|27475.63|27475.63|27475.63|27475.63|27472.1|27472.1|0
1656059260000|2022-06-24 08:27:40|27482.69|27482.69|27493.28|27493.28|27493.28|27493.28|27482.69|27482.69|0
1656059280000|2022-06-24 08:28:00|27503.86|27503.86|27503.86|27503.86|27503.86|27503.86|27503.86|27503.86|0
1656059290000|2022-06-24 08:28:10|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|27507.39|0
1656059310000|2022-06-24 08:28:30|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|27508.93|0
1656059320000|2022-06-24 08:28:40|27512.46|27512.46|27515.99|27515.99|27515.99|27515.99|27512.46|27512.46|0
1656059340000|2022-06-24 08:29:00|27519.52|27519.52|27519.52|27519.52|27519.52|27519.52|27519.52|27519.52|0
1656059390000|2022-06-24 08:29:50|27518.9|27518.9|27518.9|27518.9|27525.96|27525.96|27518.9|27518.9|0
1656059400000|2022-06-24 08:30:00|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|27518.16|0
1656059440000|2022-06-24 08:30:40|27519.03|27519.03|27501.38|27501.38|27519.03|27519.03|27501.38|27501.38|0
1656059460000|2022-06-24 08:31:00|27503.22|27503.22|27506.14|27506.14|27506.75|27506.75|27503.22|27503.22|0
1656059470000|2022-06-24 08:31:10|27509.66|27509.66|27509.66|27509.66|27509.66|27509.66|27509.66|27509.66|0
1656059500000|2022-06-24 08:31:40|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|27516.72|0
1656059510000|2022-06-24 08:31:50|27517.34|27517.34|27520.87|27520.87|27520.87|27520.87|27517.34|27517.34|0
1656059520000|2022-06-24 08:32:00|27531.45|27531.45|27531.45|27531.45|27531.45|27531.45|27531.45|27531.45|0
1656059540000|2022-06-24 08:32:20|27527.92|27527.92|27531.45|27531.45|27531.45|27531.45|27527.92|27527.92|0
1656059560000|2022-06-24 08:32:40|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|27527.92|0
1656059580000|2022-06-24 08:33:00|27524.4|27524.4|27524.4|27524.4|27524.4|27524.4|27524.4|27524.4|0
1656059600000|2022-06-24 08:33:20|27527.92|27527.92|27534.98|27534.98|27534.98|27534.98|27527.92|27527.92|0
1656059610000|2022-06-24 08:33:30|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|0
1656059620000|2022-06-24 08:33:40|27542.04|27542.04|27545.57|27545.57|27545.57|27545.57|27542.04|27542.04|0
1656059640000|2022-06-24 08:34:00|27549.1|27549.1|27549.1|27549.1|27549.1|27549.1|27549.1|27549.1|0
1656059660000|2022-06-24 08:34:20|27542.04|27542.04|27542.04|27542.04|27542.04|27542.04|27542.04|27542.04|0
1656059680000|2022-06-24 08:34:40|27545.57|27545.57|27545.57|27545.57|27545.57|27545.57|27545.57|27545.57|0
1656059700000|2022-06-24 08:35:00|27549.1|27549.1|27549.71|27549.71|27549.71|27549.71|27549.1|27549.1|0
1656059730000|2022-06-24 08:35:30|27539.13|27539.13|27542.04|27542.04|27542.66|27542.66|27539.13|27539.13|0
1656059740000|2022-06-24 08:35:40|27534.98|27534.98|27534.98|27534.98|27534.98|27534.98|27534.98|27534.98|0
1656059760000|2022-06-24 08:36:00|27531.45|27531.45|27531.45|27531.45|27531.45|27531.45|27531.45|27531.45|0
1656059780000|2022-06-24 08:36:20|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|27538.51|0
1656059790000|2022-06-24 08:36:30|27538.82|27538.82|27538.82|27538.82|27538.82|27538.82|27538.82|27538.82|0
1656059800000|2022-06-24 08:36:40|27542.35|27542.35|27542.35|27542.35|27542.35|27542.35|27542.35|27542.35|0
1656059830000|2022-06-24 08:37:10|27545.88|27545.88|27545.88|27545.88|27545.88|27545.88|27545.88|27545.88|0
1656059840000|2022-06-24 08:37:20|27545.57|27545.57|27559.69|27559.69|27559.69|27559.69|27545.57|27545.57|0
1656059850000|2022-06-24 08:37:30|27563.22|27563.22|27563.22|27563.22|27563.22|27563.22|27563.22|27563.22|0
1656059860000|2022-06-24 08:37:40|27561.38|27561.38|27557.54|27557.54|27561.38|27561.38|27553.7|27553.7|0
1656059870000|2022-06-24 08:37:50|27550.48|27550.48|27546.95|27546.95|27550.48|27550.48|27546.95|27546.95|0
1656059880000|2022-06-24 08:38:00|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|27548.2|0
1656059890000|2022-06-24 08:38:10|27541.15|27541.15|27541.15|27541.15|27541.15|27541.15|27540.31|27540.31|0
1656059910000|2022-06-24 08:38:30|27534.09|27534.09|27534.09|27534.09|27534.09|27534.09|27534.09|27534.09|0
1656059920000|2022-06-24 08:38:40|27519.97|27519.97|27519.97|27519.97|27519.97|27519.97|27519.97|27519.97|0
1656059930000|2022-06-24 08:38:50|27519.14|27519.14|27529.72|27529.72|27529.72|27529.72|27519.14|27519.14|0
1656059960000|2022-06-24 08:39:20|27527.58|27527.58|27526.96|27526.96|27527.58|27527.58|27526.96|27526.96|0
1656059970000|2022-06-24 08:39:30|27516.37|27516.37|27516.37|27516.37|27516.37|27516.37|27516.37|27516.37|0
1656059980000|2022-06-24 08:39:40|27523.43|27523.43|27523.43|27523.43|27523.43|27523.43|27523.43|27523.43|0
1656060000000|2022-06-24 08:40:00|27526.96|27526.96|27526.96|27526.96|27526.96|27526.96|27526.96|27526.96|0
1656060090000|2022-06-24 08:41:30|27529.88|27529.88|27534.94|27534.94|27534.94|27534.94|27529.88|27529.88|0
1656060120000|2022-06-24 08:42:00|27542|27542|27542|27542|27542|27542|27542|27542|0
1656060130000|2022-06-24 08:42:10|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|27542.92|0
1656060140000|2022-06-24 08:42:20|27546.45|27546.45|27546.45|27546.45|27546.45|27546.45|27546.45|27546.45|0
1656060150000|2022-06-24 08:42:30|27560.57|27560.57|27564.09|27564.09|27564.09|27564.09|27560.57|27560.57|0
1656060170000|2022-06-24 08:42:50|27560.57|27560.57|27560.57|27560.57|27560.57|27560.57|27560.57|27560.57|0
1656060190000|2022-06-24 08:43:10|27557.04|27557.04|27550.59|27550.59|27557.65|27557.65|27550.59|27550.59|0
1656060210000|2022-06-24 08:43:30|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|27557.65|0
1656060240000|2022-06-24 08:44:00|27557.96|27557.96|27557.65|27557.65|27557.96|27557.96|27557.65|27557.65|0
1656060250000|2022-06-24 08:44:10|27564.71|27564.71|27568.24|27568.24|27568.24|27568.24|27564.71|27564.71|0
1656060260000|2022-06-24 08:44:20|27564.71|27564.71|27564.71|27564.71|27564.71|27564.71|27564.71|27564.71|0
1656060270000|2022-06-24 08:44:30|27561.18|27561.18|27561.18|27561.18|27561.18|27561.18|27561.18|27561.18|0
1656060280000|2022-06-24 08:44:40|27561.55|27561.55|27561.24|27561.24|27561.55|27561.55|27561.24|27561.24|0
1656060310000|2022-06-24 08:45:10|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|27568.3|0
1656060360000|2022-06-24 08:46:00|27554.18|27554.18|27555.41|27555.41|27558.94|27558.94|27554.18|27554.18|0
1656060370000|2022-06-24 08:46:10|27558.94|27558.94|27562.47|27562.47|27562.47|27562.47|27551.88|27551.88|0
1656060400000|2022-06-24 08:46:40|27573.06|27573.06|27576.59|27576.59|27576.59|27576.59|27573.06|27573.06|0
1656060410000|2022-06-24 08:46:50|27580.11|27580.11|27583.64|27583.64|27583.64|27583.64|27580.11|27580.11|0
1656060420000|2022-06-24 08:47:00|27573.06|27573.06|27573.06|27573.06|27573.06|27573.06|27573.06|27573.06|0
1656060430000|2022-06-24 08:47:10|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|27580.11|0
1656060440000|2022-06-24 08:47:20|27580.36|27580.36|27583.89|27583.89|27583.89|27583.89|27580.36|27580.36|0
1656060450000|2022-06-24 08:47:30|27576.83|27576.83|27576.83|27576.83|27576.83|27576.83|27576.83|27576.83|0
1656060460000|2022-06-24 08:47:40|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|27583.89|0
1656060470000|2022-06-24 08:47:50|27582.97|27582.97|27582.97|27582.97|27582.97|27582.97|27582.97|27582.97|0
1656060500000|2022-06-24 08:48:20|27586.5|27586.5|27586.5|27586.5|27586.5|27586.5|27586.5|27586.5|0
1656060520000|2022-06-24 08:48:40|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|27590.03|0
1656060550000|2022-06-24 08:49:10|27586.5|27586.5|27587.42|27587.42|27587.42|27587.42|27586.5|27586.5|0
1656060560000|2022-06-24 08:49:20|27594.48|27594.48|27594.48|27594.48|27594.48|27594.48|27594.48|27594.48|0
1656060570000|2022-06-24 08:49:30|27598.01|27598.01|27598.01|27598.01|27598.01|27598.01|27598.01|27598.01|0
1656060590000|2022-06-24 08:49:50|27594.48|27594.48|27594.48|27594.48|27594.48|27594.48|27594.48|27594.48|0
1656060600000|2022-06-24 08:50:00|27587.42|27587.42|27587.42|27587.42|27587.42|27587.42|27587.42|27587.42|0
1656060630000|2022-06-24 08:50:30|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|27590.95|0
1656060640000|2022-06-24 08:50:40|27587.42|27587.42|27587.42|27587.42|27587.42|27587.42|27587.42|27587.42|0
1656060670000|2022-06-24 08:51:10|27583.89|27583.89|27579.44|27579.44|27583.89|27583.89|27579.44|27579.44|0
1656060680000|2022-06-24 08:51:20|27575.91|27575.91|27575.91|27575.91|27575.91|27575.91|27575.91|27575.91|0
1656060700000|2022-06-24 08:51:40|27582.97|27582.97|27586.5|27586.5|27586.5|27586.5|27582.97|27582.97|0
1656060720000|2022-06-24 08:52:00|27590.03|27590.03|27593.56|27593.56|27593.56|27593.56|27590.03|27590.03|0
1656060730000|2022-06-24 08:52:10|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|27597.09|0
1656060760000|2022-06-24 08:52:40|27604.14|27604.14|27604.14|27604.14|27604.14|27604.14|27600.62|27600.62|0
1656060770000|2022-06-24 08:52:50|27604.45|27604.45|27604.45|27604.45|27605.07|27605.07|27604.45|27604.45|0
1656060790000|2022-06-24 08:53:10|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|0
1656060800000|2022-06-24 08:53:20|27613.18|27613.18|27613.18|27613.18|27613.18|27613.18|27613.18|27613.18|0
1656060810000|2022-06-24 08:53:30|27620.24|27620.24|27620.24|27620.24|27620.24|27620.24|27620.24|27620.24|0
1656060830000|2022-06-24 08:53:50|27616.71|27616.71|27606.12|27606.12|27616.71|27616.71|27606.12|27606.12|0
1656060890000|2022-06-24 08:54:50|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|27599.06|0
1656060900000|2022-06-24 08:55:00|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|27602.59|0
1656060950000|2022-06-24 08:55:50|27604.13|27604.13|27607.66|27607.66|27607.66|27607.66|27604.13|27604.13|0
1656060960000|2022-06-24 08:56:00|27597.07|27597.07|27597.07|27597.07|27597.07|27597.07|27597.07|27597.07|0
1656060970000|2022-06-24 08:56:10|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|27596.45|0
1656061000000|2022-06-24 08:56:40|27589.4|27589.4|27589.4|27589.4|27589.4|27589.4|27589.4|27589.4|0
1656061040000|2022-06-24 08:57:20|27585.87|27585.87|27585.87|27585.87|27585.87|27585.87|27585.87|27585.87|0
1656061070000|2022-06-24 08:57:50|27575.28|27575.28|27575.28|27575.28|27575.28|27575.28|27575.28|27575.28|0
1656061080000|2022-06-24 08:58:00|27574.44|27574.44|27575.17|27575.17|27575.17|27575.17|27574.44|27574.44|0
1656061110000|2022-06-24 08:58:30|27578.7|27578.7|27578.7|27578.7|27578.7|27578.7|27578.7|27578.7|0
1656061140000|2022-06-24 08:59:00|27568.11|27568.11|27568.11|27568.11|27568.11|27568.11|27568.11|27568.11|0
1656061150000|2022-06-24 08:59:10|27567.28|27567.28|27566.97|27566.97|27567.28|27567.28|27566.97|27566.97|0
1656061180000|2022-06-24 08:59:40|27570.5|27570.5|27566.97|27566.97|27570.5|27570.5|27566.97|27566.97|0
1656061200000|2022-06-24 09:00:00|27566.05|27566.05|27566.05|27566.05|27566.05|27566.05|27566.05|27566.05|0
1656061210000|2022-06-24 09:00:10|27565.63|27565.63|27565.21|27565.21|27565.63|27565.63|27565.21|27565.21|0
1656061260000|2022-06-24 09:01:00|27561.68|27561.68|27561.68|27561.68|27561.68|27561.68|27561.68|27561.68|0
1656061270000|2022-06-24 09:01:10|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|0
1656061300000|2022-06-24 09:01:40|27572.27|27572.27|27572.27|27572.27|27572.27|27572.27|27572.27|27572.27|0
1656061310000|2022-06-24 09:01:50|27575.8|27575.8|27579.33|27579.33|27579.33|27579.33|27575.8|27575.8|0
1656061350000|2022-06-24 09:02:30|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|27586.39|0
1656061370000|2022-06-24 09:02:50|27575.8|27575.8|27575.8|27575.8|27575.8|27575.8|27575.8|27575.8|0
1656061380000|2022-06-24 09:03:00|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|0
1656061390000|2022-06-24 09:03:10|27572.27|27572.27|27579.33|27579.33|27579.33|27579.33|27572.27|27572.27|0
1656061430000|2022-06-24 09:03:50|27575.8|27575.8|27572.27|27572.27|27575.8|27575.8|27568.74|27568.74|0
1656061440000|2022-06-24 09:04:00|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|27568.74|0
1656061500000|2022-06-24 09:05:00|27561.68|27561.68|27553.37|27553.37|27561.68|27561.68|27553.37|27553.37|0
1656061520000|2022-06-24 09:05:20|27552.45|27552.45|27552.45|27552.45|27552.45|27552.45|27552.45|27552.45|0
1656061540000|2022-06-24 09:05:40|27552.58|27552.58|27552.58|27552.58|27552.58|27552.58|27552.58|27552.58|0
1656061590000|2022-06-24 09:06:30|27549.05|27549.05|27549.05|27549.05|27549.05|27549.05|27549.05|27549.05|0
1656061630000|2022-06-24 09:07:10|27559.63|27559.63|27559.63|27559.63|27559.63|27559.63|27559.63|27559.63|0
1656061650000|2022-06-24 09:07:30|27563.16|27563.16|27563.16|27563.16|27563.16|27563.16|27563.16|27563.16|0
1656061660000|2022-06-24 09:07:40|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|27564.08|0
1656061670000|2022-06-24 09:07:50|27563.67|27563.67|27556.61|27556.61|27563.67|27563.67|27556.61|27556.61|0
1656061680000|2022-06-24 09:08:00|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|0
1656061740000|2022-06-24 09:09:00|27560.75|27560.75|27560.75|27560.75|27560.75|27560.75|27560.75|27560.75|0
1656061760000|2022-06-24 09:09:20|27560.87|27560.87|27560.87|27560.87|27560.87|27560.87|27560.87|27560.87|0
1656061770000|2022-06-24 09:09:30|27564.4|27564.4|27564.4|27564.4|27564.4|27564.4|27564.4|27564.4|0
1656061820000|2022-06-24 09:10:20|27564.82|27564.82|27574.99|27574.99|27574.99|27574.99|27564.4|27564.4|0
1656061840000|2022-06-24 09:10:40|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|0
1656061860000|2022-06-24 09:11:00|27576.02|27576.02|27575.41|27575.41|27576.02|27576.02|27575.41|27575.41|0
1656061870000|2022-06-24 09:11:10|27578.1|27578.1|27585.16|27585.16|27585.16|27585.16|27578.1|27578.1|0
1656061880000|2022-06-24 09:11:20|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|27588.69|0
1656061910000|2022-06-24 09:11:50|27595.75|27595.75|27595.75|27595.75|27595.75|27595.75|27595.75|27595.75|0
1656061920000|2022-06-24 09:12:00|27599.28|27599.28|27595.75|27595.75|27599.28|27599.28|27595.75|27595.75|0
1656061980000|2022-06-24 09:13:00|27606.34|27606.34|27606.34|27606.34|27606.34|27606.34|27606.34|27606.34|0
1656061990000|2022-06-24 09:13:10|27607.17|27607.17|27607.29|27607.29|27607.29|27607.29|27607.17|27607.17|0
1656062010000|2022-06-24 09:13:30|27607.91|27607.91|27607.91|27607.91|27607.91|27607.91|27607.91|27607.91|0
1656062040000|2022-06-24 09:14:00|27611.44|27611.44|27611.44|27611.44|27611.44|27611.44|27611.44|27611.44|0
1656062050000|2022-06-24 09:14:10|27610.82|27610.82|27610.52|27610.52|27610.82|27610.82|27610.52|27610.52|0
1656062060000|2022-06-24 09:14:20|27610.82|27610.82|27610.82|27610.82|27610.82|27610.82|27610.82|27610.82|0
1656062070000|2022-06-24 09:14:30|27600.23|27600.23|27600.23|27600.23|27600.23|27600.23|27600.23|27600.23|0
1656062080000|2022-06-24 09:14:40|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|27589.65|0
1656062090000|2022-06-24 09:14:50|27589.77|27589.77|27579.18|27579.18|27589.77|27589.77|27579.18|27579.18|0
1656062100000|2022-06-24 09:15:00|27575.65|27575.65|27575.65|27575.65|27575.65|27575.65|27575.65|27575.65|0
1656062120000|2022-06-24 09:15:20|27572.12|27572.12|27571.29|27571.29|27572.12|27572.12|27571.29|27571.29|0
1656062150000|2022-06-24 09:15:50|27560.7|27560.7|27560.7|27560.7|27560.7|27560.7|27560.7|27560.7|0
1656062170000|2022-06-24 09:16:10|27567.76|27567.76|27564.23|27564.23|27567.76|27567.76|27564.23|27564.23|0
1656062180000|2022-06-24 09:16:20|27560.7|27560.7|27557.17|27557.17|27560.7|27560.7|27557.17|27557.17|0
1656062190000|2022-06-24 09:16:30|27560.7|27560.7|27560.7|27560.7|27560.7|27560.7|27560.7|27560.7|0
1656062200000|2022-06-24 09:16:40|27567.76|27567.76|27568.6|27568.6|27568.6|27568.6|27567.76|27567.76|0
1656062220000|2022-06-24 09:17:00|27575.65|27575.65|27576.27|27576.27|27576.57|27576.57|27575.65|27575.65|0
1656062230000|2022-06-24 09:17:10|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|27572.74|0
1656062270000|2022-06-24 09:17:50|27579.8|27579.8|27583.33|27583.33|27583.33|27583.33|27579.8|27579.8|0
1656062280000|2022-06-24 09:18:00|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1656062290000|2022-06-24 09:18:10|27576.27|27576.27|27576.27|27576.27|27576.27|27576.27|27576.27|27576.27|0
1656062300000|2022-06-24 09:18:20|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|27579.8|0
1656062320000|2022-06-24 09:18:40|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|27583.33|0
1656062330000|2022-06-24 09:18:50|27590.38|27590.38|27593.91|27593.91|27593.91|27593.91|27590.38|27590.38|0
1656062340000|2022-06-24 09:19:00|27594.33|27594.33|27587.27|27587.27|27594.33|27594.33|27587.27|27587.27|0
1656062360000|2022-06-24 09:19:20|27580.52|27580.52|27576.99|27576.99|27580.52|27580.52|27576.99|27576.99|0
1656062370000|2022-06-24 09:19:30|27584.05|27584.05|27584.05|27584.05|27584.05|27584.05|27584.05|27584.05|0
1656062380000|2022-06-24 09:19:40|27573.46|27573.46|27573.46|27573.46|27573.46|27573.46|27573.46|27573.46|0
1656062410000|2022-06-24 09:20:10|27576.99|27576.99|27577.83|27577.83|27577.83|27577.83|27576.57|27576.57|0
1656062420000|2022-06-24 09:20:20|27581.36|27581.36|27581.36|27581.36|27581.36|27581.36|27581.36|27581.36|0
1656062440000|2022-06-24 09:20:40|27581.77|27581.77|27581.77|27581.77|27581.77|27581.77|27581.77|27581.77|0
1656062450000|2022-06-24 09:20:50|27585.3|27585.3|27585.3|27585.3|27585.3|27585.3|27585.3|27585.3|0
1656062460000|2022-06-24 09:21:00|27581.77|27581.77|27578.24|27578.24|27581.77|27581.77|27578.24|27578.24|0
1656062490000|2022-06-24 09:21:30|27581.77|27581.77|27581.77|27581.77|27581.77|27581.77|27581.77|27581.77|0
1656062500000|2022-06-24 09:21:40|27585.3|27585.3|27585.3|27585.3|27585.3|27585.3|27585.3|27585.3|0
1656062520000|2022-06-24 09:22:00|27578.24|27578.24|27574.72|27574.72|27578.24|27578.24|27574.72|27574.72|0
1656062540000|2022-06-24 09:22:20|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|27571.19|0
1656062550000|2022-06-24 09:22:30|27574.72|27574.72|27574.72|27574.72|27574.72|27574.72|27574.72|27574.72|0
1656062560000|2022-06-24 09:22:40|27578.24|27578.24|27578.24|27578.24|27578.24|27578.24|27578.24|27578.24|0
1656062600000|2022-06-24 09:23:20|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|27576.71|0
1656062620000|2022-06-24 09:23:40|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|27569.65|0
1656062630000|2022-06-24 09:23:50|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|27566.12|0
1656062650000|2022-06-24 09:24:10|27562.59|27562.59|27562.59|27562.59|27562.59|27562.59|27562.59|27562.59|0
1656062660000|2022-06-24 09:24:20|27559.06|27559.06|27559.06|27559.06|27559.06|27559.06|27559.06|27559.06|0
1656062670000|2022-06-24 09:24:30|27562.59|27562.59|27562.72|27562.72|27562.72|27562.72|27562.59|27562.59|0
1656062680000|2022-06-24 09:24:40|27563.09|27563.09|27561.98|27561.98|27563.09|27563.09|27561.98|27561.98|0
1656062740000|2022-06-24 09:25:40|27561.36|27561.36|27561.67|27561.67|27561.67|27561.67|27561.36|27561.36|0
1656062760000|2022-06-24 09:26:00|27568.73|27568.73|27568.73|27568.73|27568.73|27568.73|27568.73|27568.73|0
1656062770000|2022-06-24 09:26:10|27558.14|27558.14|27540.5|27540.5|27558.14|27558.14|27540.5|27540.5|0
1656062780000|2022-06-24 09:26:20|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|0
1656062790000|2022-06-24 09:26:30|27554.61|27554.61|27554.61|27554.61|27554.61|27554.61|27554.61|27554.61|0
1656062820000|2022-06-24 09:27:00|27558.14|27558.14|27558.14|27558.14|27558.14|27558.14|27558.14|27558.14|0
1656062830000|2022-06-24 09:27:10|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|27547.55|0
1656062870000|2022-06-24 09:27:50|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|27540.5|0
1656062880000|2022-06-24 09:28:00|27533.44|27533.44|27529.07|27529.07|27533.44|27533.44|27529.07|27529.07|0
1656062890000|2022-06-24 09:28:10|27532.6|27532.6|27536.13|27536.13|27536.13|27536.13|27532.6|27532.6|0
1656063000000|2022-06-24 09:30:00|27539.66|27539.66|27536.13|27536.13|27539.66|27539.66|27532.6|27532.6|0
1656063010000|2022-06-24 09:30:10|27536.55|27536.55|27536.55|27536.55|27536.55|27536.55|27536.55|27536.55|0
1656063020000|2022-06-24 09:30:20|27537.16|27537.16|27544.22|27544.22|27544.22|27544.22|27537.16|27537.16|0
1656063030000|2022-06-24 09:30:30|27537.16|27537.16|27537.16|27537.16|27537.16|27537.16|27537.16|27537.16|0
1656063040000|2022-06-24 09:30:40|27530.1|27530.1|27530.1|27530.1|27530.1|27530.1|27530.1|27530.1|0
1656063060000|2022-06-24 09:31:00|27526.58|27526.58|27526.58|27526.58|27526.58|27526.58|27526.58|27526.58|0
1656063120000|2022-06-24 09:32:00|27537.16|27537.16|27537.16|27537.16|27537.16|27537.16|27537.16|27537.16|0
1656063140000|2022-06-24 09:32:20|27537.78|27537.78|27537.78|27537.78|27537.78|27537.78|27537.78|27537.78|0
1656063150000|2022-06-24 09:32:30|27541.31|27541.31|27541.31|27541.31|27541.31|27541.31|27541.31|27541.31|0
1656063190000|2022-06-24 09:33:10|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|27541.72|0
1656063200000|2022-06-24 09:33:20|27541.11|27541.11|27534.05|27534.05|27541.11|27541.11|27534.05|27534.05|0
1656063240000|2022-06-24 09:34:00|27534.67|27534.67|27524.69|27524.69|27538.81|27538.81|27524.69|27524.69|0
1656063250000|2022-06-24 09:34:10|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|27528.22|0
1656063260000|2022-06-24 09:34:20|27531.75|27531.75|27538.81|27538.81|27538.81|27538.81|27531.75|27531.75|0
1656063280000|2022-06-24 09:34:40|27538.5|27538.5|27538.5|27538.5|27538.5|27538.5|27538.5|27538.5|0
1656063290000|2022-06-24 09:34:50|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|27538.81|0
1656063310000|2022-06-24 09:35:10|27538.32|27538.32|27538.32|27538.32|27538.32|27538.32|27538.32|27538.32|0
1656063320000|2022-06-24 09:35:20|27545.37|27545.37|27545.37|27545.37|27545.37|27545.37|27545.37|27545.37|0
1656063360000|2022-06-24 09:36:00|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|0
1656063370000|2022-06-24 09:36:10|27563.02|27563.02|27562.41|27562.41|27563.63|27563.63|27562.41|27562.41|0
1656063380000|2022-06-24 09:36:20|27562.71|27562.71|27562.71|27562.71|27562.71|27562.71|27562.71|27562.71|0
1656063390000|2022-06-24 09:36:30|27552.13|27552.13|27552.13|27552.13|27552.13|27552.13|27552.13|27552.13|0
1656063400000|2022-06-24 09:36:40|27548.6|27548.6|27545.07|27545.07|27548.6|27548.6|27545.07|27545.07|0
1656063410000|2022-06-24 09:36:50|27541.54|27541.54|27538.01|27538.01|27541.54|27541.54|27538.01|27538.01|0
1656063430000|2022-06-24 09:37:10|27530.95|27530.95|27523.89|27523.89|27530.95|27530.95|27523.89|27523.89|0
1656063470000|2022-06-24 09:37:50|27520.36|27520.36|27520.36|27520.36|27520.36|27520.36|27520.36|27520.36|0
1656063480000|2022-06-24 09:38:00|27523.89|27523.89|27523.89|27523.89|27523.89|27523.89|27523.89|27523.89|0
1656063490000|2022-06-24 09:38:10|27527.42|27527.42|27527.42|27527.42|27527.42|27527.42|27527.42|27527.42|0
1656063500000|2022-06-24 09:38:20|27526.81|27526.81|27526.81|27526.81|27526.81|27526.81|27526.81|27526.81|0
1656063540000|2022-06-24 09:39:00|27526.5|27526.5|27526.5|27526.5|27526.5|27526.5|27526.5|27526.5|0
1656063580000|2022-06-24 09:39:40|27526.81|27526.81|27526.81|27526.81|27526.81|27526.81|27526.81|27526.81|0
1656063650000|2022-06-24 09:40:50|27530.34|27530.34|27537.4|27537.4|27537.4|27537.4|27530.34|27530.34|0
1656063710000|2022-06-24 09:41:50|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|0
1656063770000|2022-06-24 09:42:50|27551.51|27551.51|27551.51|27551.51|27551.51|27551.51|27551.51|27551.51|0
1656063780000|2022-06-24 09:43:00|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|27547.98|0
1656063800000|2022-06-24 09:43:20|27551.51|27551.51|27552.13|27552.13|27552.13|27552.13|27551.51|27551.51|0
1656063820000|2022-06-24 09:43:40|27555.66|27555.66|27555.66|27555.66|27555.66|27555.66|27555.66|27555.66|0
1656063840000|2022-06-24 09:44:00|27555.96|27555.96|27563.02|27563.02|27563.02|27563.02|27555.96|27555.96|0
1656063860000|2022-06-24 09:44:20|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|0
1656063870000|2022-06-24 09:44:30|27559.49|27559.49|27559.49|27559.49|27559.49|27559.49|27559.49|27559.49|0
1656063900000|2022-06-24 09:45:00|27560.1|27560.1|27560.1|27560.1|27560.1|27560.1|27560.1|27560.1|0
1656063910000|2022-06-24 09:45:10|27560.35|27560.35|27560.35|27560.35|27560.35|27560.35|27560.35|27560.35|0
1656063960000|2022-06-24 09:46:00|27567.41|27567.41|27570.94|27570.94|27570.94|27570.94|27567.41|27567.41|0
1656063990000|2022-06-24 09:46:30|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|27574.47|0
1656064040000|2022-06-24 09:47:20|27570.94|27570.94|27574.47|27574.47|27574.47|27574.47|27570.94|27570.94|0
1656064080000|2022-06-24 09:48:00|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|0
1656064100000|2022-06-24 09:48:20|27567.41|27567.41|27567.72|27567.72|27567.72|27567.72|27567.41|27567.41|0
1656064110000|2022-06-24 09:48:30|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|0
1656064120000|2022-06-24 09:48:40|27563.88|27563.88|27564.19|27564.19|27564.8|27564.8|27563.88|27563.88|0
1656064140000|2022-06-24 09:49:00|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|0
1656064160000|2022-06-24 09:49:20|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|27570.94|0
1656064180000|2022-06-24 09:49:40|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|27563.88|0
1656064200000|2022-06-24 09:50:00|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|27567.41|0
1656064210000|2022-06-24 09:50:10|27568.02|27568.02|27567.72|27567.72|27568.02|27568.02|27567.72|27567.72|0
1656064230000|2022-06-24 09:50:30|27571.25|27571.25|27567.72|27567.72|27571.25|27571.25|27567.72|27567.72|0
1656064240000|2022-06-24 09:50:40|27560.66|27560.66|27560.66|27560.66|27560.66|27560.66|27560.66|27560.66|0
1656064250000|2022-06-24 09:50:50|27557.13|27557.13|27564.19|27564.19|27564.19|27564.19|27557.13|27557.13|0
1656064260000|2022-06-24 09:51:00|27567.72|27567.72|27567.72|27567.72|27567.72|27567.72|27567.72|27567.72|0
1656064280000|2022-06-24 09:51:20|27564.19|27564.19|27564.19|27564.19|27564.19|27564.19|27564.19|27564.19|0
1656064290000|2022-06-24 09:51:30|27567.72|27567.72|27567.72|27567.72|27567.72|27567.72|27567.72|27567.72|0
1656064300000|2022-06-24 09:51:40|27578.3|27578.3|27581.83|27581.83|27581.83|27581.83|27578.3|27578.3|0
1656064310000|2022-06-24 09:51:50|27585.36|27585.36|27585.36|27585.36|27588.89|27588.89|27585.36|27585.36|0
1656064320000|2022-06-24 09:52:00|27588.89|27588.89|27592.42|27592.42|27592.42|27592.42|27588.89|27588.89|0
1656064330000|2022-06-24 09:52:10|27588.89|27588.89|27585.36|27585.36|27588.89|27588.89|27585.36|27585.36|0
1656064350000|2022-06-24 09:52:30|27585.67|27585.67|27585.67|27585.67|27585.67|27585.67|27585.67|27585.67|0
1656064360000|2022-06-24 09:52:40|27584.75|27584.75|27577.69|27577.69|27584.75|27584.75|27577.69|27577.69|0
1656064370000|2022-06-24 09:52:50|27588.28|27588.28|27588.28|27588.28|27588.28|27588.28|27588.28|27588.28|0
1656064380000|2022-06-24 09:53:00|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|0
1656064390000|2022-06-24 09:53:10|27578.61|27578.61|27582.14|27582.14|27582.14|27582.14|27578.61|27578.61|0
1656064440000|2022-06-24 09:54:00|27578.61|27578.61|27578.61|27578.61|27578.61|27578.61|27578.61|27578.61|0
1656064450000|2022-06-24 09:54:10|27582.14|27582.14|27582.14|27582.14|27582.14|27582.14|27582.14|27582.14|0
1656064470000|2022-06-24 09:54:30|27585.67|27585.67|27592.73|27592.73|27596.26|27596.26|27585.67|27585.67|0
1656064480000|2022-06-24 09:54:40|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|27599.79|0
1656064490000|2022-06-24 09:54:50|27589.2|27589.2|27585.67|27585.67|27589.2|27589.2|27585.67|27585.67|0
1656064500000|2022-06-24 09:55:00|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|27589.2|0
1656064510000|2022-06-24 09:55:10|27585.67|27585.67|27585.67|27585.67|27585.67|27585.67|27585.67|27585.67|0
1656064520000|2022-06-24 09:55:20|27582.14|27582.14|27585.67|27585.67|27585.67|27585.67|27582.14|27582.14|0
1656064530000|2022-06-24 09:55:30|27586.28|27586.28|27586.28|27586.28|27586.28|27586.28|27586.28|27586.28|0
1656064540000|2022-06-24 09:55:40|27579.22|27579.22|27579.22|27579.22|27579.22|27579.22|27579.22|27579.22|0
1656064560000|2022-06-24 09:56:00|27580.06|27580.06|27580.06|27580.06|27580.06|27580.06|27580.06|27580.06|0
1656064590000|2022-06-24 09:56:30|27580.67|27580.67|27581.51|27581.51|27581.51|27581.51|27580.67|27580.67|0
1656064600000|2022-06-24 09:56:40|27581.81|27581.81|27580.98|27580.98|27581.81|27581.81|27580.98|27580.98|0
1656064610000|2022-06-24 09:56:50|27581.1|27581.1|27581.1|27581.1|27581.23|27581.23|27581.1|27581.1|0
1656064620000|2022-06-24 09:57:00|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|27580.8|0
1656064650000|2022-06-24 09:57:30|27584.33|27584.33|27580.8|27580.8|27584.33|27584.33|27580.8|27580.8|0
1656064660000|2022-06-24 09:57:40|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|27580.49|0
1656064670000|2022-06-24 09:57:50|27576.96|27576.96|27576.96|27576.96|27576.96|27576.96|27576.96|27576.96|0
1656064680000|2022-06-24 09:58:00|27580.49|27580.49|27584.02|27584.02|27584.02|27584.02|27580.49|27580.49|0
1656064700000|2022-06-24 09:58:20|27587.55|27587.55|27587.55|27587.55|27587.55|27587.55|27587.55|27587.55|0
1656064720000|2022-06-24 09:58:40|27591.08|27591.08|27591.08|27591.08|27591.08|27591.08|27591.08|27591.08|0
1656064730000|2022-06-24 09:58:50|27594.61|27594.61|27594.61|27594.61|27594.61|27594.61|27594.61|27594.61|0
1656064780000|2022-06-24 09:59:40|27615.78|27615.78|27615.78|27615.78|27615.78|27615.78|27615.78|27615.78|0
1656064790000|2022-06-24 09:59:50|27612.25|27612.25|27611.94|27611.94|27612.25|27612.25|27611.94|27611.94|0
1656064800000|2022-06-24 10:00:00|27611.53|27611.53|27611.53|27611.53|27611.53|27611.53|27611.53|27611.53|0
1656064820000|2022-06-24 10:00:20|27597.41|27597.41|27597.41|27597.41|27597.41|27597.41|27597.41|27597.41|0
1656064910000|2022-06-24 10:01:50|27608|27608|27608|27608|27608|27608|27608|27608|0
1656064980000|2022-06-24 10:03:00|27618.59|27618.59|27618.59|27618.59|27618.59|27618.59|27618.59|27618.59|0
1656065010000|2022-06-24 10:03:30|27615.06|27615.06|27615.06|27615.06|27615.06|27615.06|27615.06|27615.06|0
1656065030000|2022-06-24 10:03:50|27622.12|27622.12|27625.95|27625.95|27625.95|27625.95|27622.12|27622.12|0
1656065050000|2022-06-24 10:04:10|27615.36|27615.36|27614.99|27614.99|27615.36|27615.36|27614.99|27614.99|0
1656065130000|2022-06-24 10:05:30|27629.11|27629.11|27632.64|27632.64|27632.64|27632.64|27629.11|27629.11|0
1656065160000|2022-06-24 10:06:00|27639.7|27639.7|27646.76|27646.76|27646.76|27646.76|27639.7|27639.7|0
1656065170000|2022-06-24 10:06:10|27650.29|27650.29|27650.29|27650.29|27650.29|27650.29|27650.29|27650.29|0
1656065180000|2022-06-24 10:06:20|27653.82|27653.82|27653.82|27653.82|27653.82|27653.82|27653.82|27653.82|0
1656065230000|2022-06-24 10:07:10|27650.29|27650.29|27650.29|27650.29|27650.29|27650.29|27650.29|27650.29|0
1656065290000|2022-06-24 10:08:10|27660.87|27660.87|27664.4|27664.4|27664.4|27664.4|27660.87|27660.87|0
1656065320000|2022-06-24 10:08:40|27664.71|27664.71|27664.71|27664.71|27664.71|27664.71|27664.71|27664.71|0
1656065350000|2022-06-24 10:09:10|27665.13|27665.13|27672.19|27672.19|27672.19|27672.19|27665.13|27665.13|0
1656065370000|2022-06-24 10:09:30|27686.3|27686.3|27689.83|27689.83|27689.83|27689.83|27686.3|27686.3|0
1656065380000|2022-06-24 10:09:40|27686.3|27686.3|27679.24|27679.24|27686.3|27686.3|27679.24|27679.24|0
1656065440000|2022-06-24 10:10:40|27672.19|27672.19|27672.19|27672.19|27672.19|27672.19|27672.19|27672.19|0
1656065450000|2022-06-24 10:10:50|27671.88|27671.88|27671.88|27671.88|27671.88|27671.88|27671.88|27671.88|0
1656065480000|2022-06-24 10:11:20|27671.57|27671.57|27671.57|27671.57|27671.57|27671.57|27671.57|27671.57|0
1656065510000|2022-06-24 10:11:50|27675.1|27675.1|27678.63|27678.63|27678.63|27678.63|27671.57|27671.57|0
1656065540000|2022-06-24 10:12:20|27682.16|27682.16|27682.16|27682.16|27682.16|27682.16|27682.16|27682.16|0
1656065590000|2022-06-24 10:13:10|27682.53|27682.53|27682.53|27682.53|27682.53|27682.53|27682.53|27682.53|0
1656065600000|2022-06-24 10:13:20|27686.06|27686.06|27686.06|27686.06|27686.06|27686.06|27686.06|27686.06|0
1656065610000|2022-06-24 10:13:30|27675.47|27675.47|27675.89|27675.89|27676.31|27676.31|27675.47|27675.47|0
1656065620000|2022-06-24 10:13:40|27679.42|27679.42|27679|27679|27679.42|27679.42|27679|27679|0
1656065630000|2022-06-24 10:13:50|27668.41|27668.41|27675.47|27675.47|27675.47|27675.47|27668.41|27668.41|0
1656065660000|2022-06-24 10:14:20|27679|27679|27679|27679|27679|27679|27679|27679|0
1656065710000|2022-06-24 10:15:10|27679.31|27679.31|27679.92|27679.92|27679.92|27679.92|27679.31|27679.31|0
1656065730000|2022-06-24 10:15:30|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|27686.98|0
1656065760000|2022-06-24 10:16:00|27687.81|27687.81|27680.76|27680.76|27687.81|27687.81|27680.76|27680.76|0
1656065820000|2022-06-24 10:17:00|27673.7|27673.7|27673.7|27673.7|27673.7|27673.7|27673.7|27673.7|0
1656065830000|2022-06-24 10:17:10|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|0
1656065850000|2022-06-24 10:17:30|27668.63|27668.63|27668.63|27668.63|27668.63|27668.63|27668.63|27668.63|0
1656065880000|2022-06-24 10:18:00|27672.16|27672.16|27668.63|27668.63|27672.16|27672.16|27668.63|27668.63|0
1656065950000|2022-06-24 10:19:10|27675.69|27675.69|27675.69|27675.69|27675.69|27675.69|27675.69|27675.69|0
1656065960000|2022-06-24 10:19:20|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|27672.16|0
1656065970000|2022-06-24 10:19:30|27668.63|27668.63|27668.63|27668.63|27668.63|27668.63|27668.63|27668.63|0
1656065990000|2022-06-24 10:19:50|27658.05|27658.05|27658.05|27658.05|27658.05|27658.05|27658.05|27658.05|0
1656066020000|2022-06-24 10:20:20|27672.16|27672.16|27665.1|27665.1|27672.16|27672.16|27665.1|27665.1|0
1656066040000|2022-06-24 10:20:40|27658.05|27658.05|27658.05|27658.05|27658.05|27658.05|27658.05|27658.05|0
1656066060000|2022-06-24 10:21:00|27654.52|27654.52|27661.58|27661.58|27661.58|27661.58|27654.52|27654.52|0
1656066110000|2022-06-24 10:21:50|27665.1|27665.1|27668.63|27668.63|27668.63|27668.63|27658.05|27658.05|0
1656066120000|2022-06-24 10:22:00|27675.69|27675.69|27668.63|27668.63|27675.69|27675.69|27668.63|27668.63|0
1656066140000|2022-06-24 10:22:20|27672.16|27672.16|27672.65|27672.65|27672.65|27672.65|27672.16|27672.16|0
1656066180000|2022-06-24 10:23:00|27665.6|27665.6|27655.01|27655.01|27665.6|27665.6|27655.01|27655.01|0
1656066190000|2022-06-24 10:23:10|27658.54|27658.54|27658.54|27658.54|27658.54|27658.54|27658.54|27658.54|0
1656066200000|2022-06-24 10:23:20|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|27658.66|0
1656066280000|2022-06-24 10:24:40|27644.54|27644.54|27641.02|27641.02|27644.54|27644.54|27641.02|27641.02|0
1656066290000|2022-06-24 10:24:50|27637.49|27637.49|27630.43|27630.43|27637.49|27637.49|27630.43|27630.43|0
1656066300000|2022-06-24 10:25:00|27633.96|27633.96|27633.96|27633.96|27633.96|27633.96|27633.96|27633.96|0
1656066380000|2022-06-24 10:26:20|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|27633.12|0
1656066420000|2022-06-24 10:27:00|27631.28|27631.28|27631.28|27631.28|27631.28|27631.28|27631.28|27631.28|0
1656066430000|2022-06-24 10:27:10|27638.34|27638.34|27638.34|27638.34|27638.34|27638.34|27638.34|27638.34|0
1656066440000|2022-06-24 10:27:20|27627.75|27627.75|27627.75|27627.75|27627.75|27627.75|27627.75|27627.75|0
1656066460000|2022-06-24 10:27:40|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|0
1656066470000|2022-06-24 10:27:50|27631.28|27631.28|27627.75|27627.75|27631.28|27631.28|27627.75|27627.75|0
1656066480000|2022-06-24 10:28:00|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|27634.81|0
1656066550000|2022-06-24 10:29:10|27638.34|27638.34|27631.28|27631.28|27638.34|27638.34|27627.75|27627.75|0
1656066560000|2022-06-24 10:29:20|27627.75|27627.75|27627.75|27627.75|27627.75|27627.75|27627.75|27627.75|0
1656066580000|2022-06-24 10:29:40|27631.28|27631.28|27631.28|27631.28|27631.28|27631.28|27631.28|27631.28|0
1656066620000|2022-06-24 10:30:20|27631.53|27631.53|27631.53|27631.53|27631.53|27631.53|27631.53|27631.53|0
1656066670000|2022-06-24 10:31:10|27628|27628|27624.47|27624.47|27628|27628|27624.47|27624.47|0
1656066680000|2022-06-24 10:31:20|27628|27628|27628|27628|27628|27628|27628|27628|0
1656066700000|2022-06-24 10:31:40|27617.41|27617.41|27617.41|27617.41|27617.41|27617.41|27617.41|27617.41|0
1656066710000|2022-06-24 10:31:50|27616.8|27616.8|27612.04|27612.04|27616.8|27616.8|27612.04|27612.04|0
1656066720000|2022-06-24 10:32:00|27611.62|27611.62|27610.79|27610.79|27611.62|27611.62|27610.79|27610.79|0
1656066730000|2022-06-24 10:32:10|27610.37|27610.37|27610.79|27610.79|27610.79|27610.79|27610.37|27610.37|0
1656066740000|2022-06-24 10:32:20|27607.26|27607.26|27603.73|27603.73|27607.26|27607.26|27603.73|27603.73|0
1656066750000|2022-06-24 10:32:30|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|0
1656066850000|2022-06-24 10:34:10|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|27603.73|0
1656066860000|2022-06-24 10:34:20|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|0
1656066870000|2022-06-24 10:34:30|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|0
1656066880000|2022-06-24 10:34:40|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|0
1656066890000|2022-06-24 10:34:50|27617.85|27617.85|27617.85|27617.85|27617.85|27617.85|27617.85|27617.85|0
1656066900000|2022-06-24 10:35:00|27617.01|27617.01|27617.01|27617.01|27617.01|27617.01|27617.01|27617.01|0
1656066910000|2022-06-24 10:35:10|27624.07|27624.07|27624.07|27624.07|27624.07|27624.07|27624.07|27624.07|0
1656066950000|2022-06-24 10:35:50|27620.54|27620.54|27606.01|27606.01|27620.54|27620.54|27606.01|27606.01|0
1656066970000|2022-06-24 10:36:10|27602.48|27602.48|27602.48|27602.48|27602.48|27602.48|27602.48|27602.48|0
1656066980000|2022-06-24 10:36:20|27598.95|27598.95|27598.95|27598.95|27598.95|27598.95|27598.95|27598.95|0
1656067000000|2022-06-24 10:36:40|27602.48|27602.48|27602.48|27602.48|27602.48|27602.48|27602.48|27602.48|0
1656067080000|2022-06-24 10:38:00|27598.95|27598.95|27598.95|27598.95|27598.95|27598.95|27598.95|27598.95|0
1656067150000|2022-06-24 10:39:10|27595.42|27595.42|27588.36|27588.36|27595.42|27595.42|27588.36|27588.36|0
1656067290000|2022-06-24 10:41:30|27584.83|27584.83|27574.24|27574.24|27584.83|27584.83|27574.24|27574.24|0
1656067350000|2022-06-24 10:42:30|27574.12|27574.12|27572.89|27572.89|27574.12|27574.12|27572.89|27572.89|0
1656067360000|2022-06-24 10:42:40|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|27565.83|0
1656067460000|2022-06-24 10:44:20|27565.71|27565.71|27565.59|27565.59|27565.71|27565.71|27565.59|27565.59|0
1656067480000|2022-06-24 10:44:40|27576.18|27576.18|27575.87|27575.87|27576.18|27576.18|27575.87|27575.87|0
1656067500000|2022-06-24 10:45:00|27572.34|27572.34|27572.34|27572.34|27572.34|27572.34|27572.34|27572.34|0
1656067570000|2022-06-24 10:46:10|27565.28|27565.28|27558.22|27558.22|27565.28|27565.28|27558.22|27558.22|0
1656067590000|2022-06-24 10:46:30|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|27554.69|0
1656067600000|2022-06-24 10:46:40|27554.57|27554.57|27554.57|27554.57|27554.57|27554.57|27554.57|27554.57|0
1656067610000|2022-06-24 10:46:50|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|27565.16|0
1656067670000|2022-06-24 10:47:50|27568.69|27568.69|27568.69|27568.69|27568.69|27568.69|27568.69|27568.69|0
1656067710000|2022-06-24 10:48:30|27569.1|27569.1|27569.52|27569.52|27569.52|27569.52|27569.1|27569.1|0
1656067770000|2022-06-24 10:49:30|27569.83|27569.83|27569.83|27569.83|27569.83|27569.83|27569.83|27569.83|0
1656067790000|2022-06-24 10:49:50|27573.36|27573.36|27573.36|27573.36|27573.36|27573.36|27573.36|27573.36|0
1656067820000|2022-06-24 10:50:20|27583.95|27583.95|27591|27591|27591|27591|27583.95|27583.95|0
1656067840000|2022-06-24 10:50:40|27587.47|27587.47|27587.47|27587.47|27587.47|27587.47|27587.47|27587.47|0
1656067870000|2022-06-24 10:51:10|27591|27591|27591|27591|27591|27591|27591|27591|0
1656067880000|2022-06-24 10:51:20|27598.06|27598.06|27598.06|27598.06|27598.06|27598.06|27598.06|27598.06|0
1656067920000|2022-06-24 10:52:00|27594.53|27594.53|27583.95|27583.95|27594.53|27594.53|27583.95|27583.95|0
1656067960000|2022-06-24 10:52:40|27573.36|27573.36|27573.36|27573.36|27573.36|27573.36|27573.36|27573.36|0
1656068010000|2022-06-24 10:53:30|27573.6|27573.6|27573.6|27573.6|27573.6|27573.6|27573.6|27573.6|0
1656068050000|2022-06-24 10:54:10|27566.55|27566.55|27570.07|27570.07|27570.07|27570.07|27566.55|27566.55|0
1656068100000|2022-06-24 10:55:00|27563.02|27563.02|27563.02|27563.02|27563.02|27563.02|27563.02|27563.02|0
1656068190000|2022-06-24 10:56:30|27563.14|27563.14|27563.14|27563.14|27563.14|27563.14|27563.14|27563.14|0
1656068200000|2022-06-24 10:56:40|27562.77|27562.77|27563.02|27563.02|27563.02|27563.02|27562.77|27562.77|0
1656068220000|2022-06-24 10:57:00|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|27552.43|0
1656068280000|2022-06-24 10:58:00|27541.84|27541.84|27541.84|27541.84|27541.84|27541.84|27541.84|27541.84|0
1656068330000|2022-06-24 10:58:50|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|27548.9|0
1656068380000|2022-06-24 10:59:40|27531.25|27531.25|27531.25|27531.25|27531.25|27531.25|27531.25|27531.25|0
1656068410000|2022-06-24 11:00:10|27532.48|27532.48|27532.48|27532.48|27532.48|27532.48|27532.48|27532.48|0
1656068420000|2022-06-24 11:00:20|27532.06|27532.06|27532.06|27532.06|27532.06|27532.06|27532.06|27532.06|0
1656068450000|2022-06-24 11:00:50|27517.95|27517.95|27517.95|27517.95|27517.95|27517.95|27517.95|27517.95|0
1656068470000|2022-06-24 11:01:10|27528.53|27528.53|27546.3|27546.3|27546.3|27546.3|27528.53|27528.53|0
1656068500000|2022-06-24 11:01:40|27567.48|27567.48|27567.72|27567.72|27567.72|27567.72|27567.48|27567.48|0
1656068510000|2022-06-24 11:01:50|27564.2|27564.2|27564.2|27564.2|27564.2|27564.2|27564.2|27564.2|0
1656068520000|2022-06-24 11:02:00|27565.45|27565.45|27554.86|27554.86|27565.45|27565.45|27554.86|27554.86|0
1656068540000|2022-06-24 11:02:20|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|27555.47|0
1656068550000|2022-06-24 11:02:30|27555.35|27555.35|27555.35|27555.35|27555.35|27555.35|27555.35|27555.35|0
1656068650000|2022-06-24 11:04:10|27562.41|27562.41|27562.41|27562.41|27562.41|27562.41|27562.41|27562.41|0
1656068670000|2022-06-24 11:04:30|27551.82|27551.82|27551.52|27551.52|27551.82|27551.82|27551.52|27551.52|0
1656068680000|2022-06-24 11:04:40|27550.9|27550.9|27550.9|27550.9|27550.9|27550.9|27550.9|27550.9|0
1656068700000|2022-06-24 11:05:00|27543.84|27543.84|27543.84|27543.84|27543.84|27543.84|27543.84|27543.84|0
1656068770000|2022-06-24 11:06:10|27529.72|27529.72|27529.72|27529.72|27529.72|27529.72|27529.72|27529.72|0
1656068780000|2022-06-24 11:06:20|27536.78|27536.78|27536.78|27536.78|27536.78|27536.78|27536.78|27536.78|0
1656068790000|2022-06-24 11:06:30|27540.31|27540.31|27540.31|27540.31|27540.31|27540.31|27540.31|27540.31|0
1656068800000|2022-06-24 11:06:40|27536.78|27536.78|27536.78|27536.78|27536.78|27536.78|27536.78|27536.78|0
1656068810000|2022-06-24 11:06:50|27536.66|27536.66|27536.66|27536.66|27536.66|27536.66|27536.66|27536.66|0
1656068850000|2022-06-24 11:07:30|27533.13|27533.13|27533.13|27533.13|27533.13|27533.13|27533.13|27533.13|0
1656068940000|2022-06-24 11:09:00|27540.19|27540.19|27547.25|27547.25|27547.25|27547.25|27540.19|27540.19|0
1656068950000|2022-06-24 11:09:10|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|27550.78|0
1656068990000|2022-06-24 11:09:50|27550.16|27550.16|27550.16|27550.16|27550.16|27550.16|27550.16|27550.16|0
1656069100000|2022-06-24 11:11:40|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|27557.22|0
1656069130000|2022-06-24 11:12:10|27560.75|27560.75|27567.81|27567.81|27567.81|27567.81|27560.75|27560.75|0
1656069230000|2022-06-24 11:13:50|27567.93|27567.93|27567.93|27567.93|27567.93|27567.93|27567.93|27567.93|0
1656069240000|2022-06-24 11:14:00|27560.87|27560.87|27556.93|27556.93|27560.87|27560.87|27556.93|27556.93|0
1656069280000|2022-06-24 11:14:40|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|27563.99|0
1656069320000|2022-06-24 11:15:20|27564.6|27564.6|27565.52|27565.52|27565.52|27565.52|27564.6|27564.6|0
1656069370000|2022-06-24 11:16:10|27576.11|27576.11|27572.58|27572.58|27576.11|27576.11|27572.58|27572.58|0
1656069610000|2022-06-24 11:20:10|27579.64|27579.64|27579.64|27579.64|27579.64|27579.64|27579.64|27579.64|0
1656069670000|2022-06-24 11:21:10|27572.58|27572.58|27572.58|27572.58|27572.58|27572.58|27572.58|27572.58|0
1656069720000|2022-06-24 11:22:00|27579.64|27579.64|27586.69|27586.69|27586.69|27586.69|27579.64|27579.64|0
1656069740000|2022-06-24 11:22:20|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|27590.22|0
1656069790000|2022-06-24 11:23:10|27590.72|27590.72|27590.72|27590.72|27590.72|27590.72|27590.72|27590.72|0
1656069800000|2022-06-24 11:23:20|27590.41|27590.41|27590.41|27590.41|27590.41|27590.41|27590.41|27590.41|0
1656069810000|2022-06-24 11:23:30|27583.35|27583.35|27576.29|27576.29|27583.35|27583.35|27576.29|27576.29|0
1656069940000|2022-06-24 11:25:40|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|27572.76|0
1656069990000|2022-06-24 11:26:30|27571.54|27571.54|27571.54|27571.54|27571.54|27571.54|27571.54|27571.54|0
1656070010000|2022-06-24 11:26:50|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|0
1656070060000|2022-06-24 11:27:40|27574.76|27574.76|27574.76|27574.76|27574.76|27574.76|27574.76|27574.76|0
1656070070000|2022-06-24 11:27:50|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|27575.07|0
1656070110000|2022-06-24 11:28:30|27578.59|27578.59|27578.59|27578.59|27578.59|27578.59|27578.59|27578.59|0
1656070120000|2022-06-24 11:28:40|27575.07|27575.07|27574.76|27574.76|27575.07|27575.07|27574.76|27574.76|0
1656070140000|2022-06-24 11:29:00|27574.34|27574.34|27574.34|27574.34|27574.34|27574.34|27574.34|27574.34|0
1656070180000|2022-06-24 11:29:40|27577.87|27577.87|27577.87|27577.87|27577.87|27577.87|27577.87|27577.87|0
1656070220000|2022-06-24 11:30:20|27570.81|27570.81|27570.81|27570.81|27570.81|27570.81|27570.81|27570.81|0
1656070230000|2022-06-24 11:30:30|27567.28|27567.28|27567.28|27567.28|27567.28|27567.28|27567.28|27567.28|0
1656070240000|2022-06-24 11:30:40|27568.12|27568.12|27567.87|27567.87|27568.12|27568.12|27567.87|27567.87|0
1656070250000|2022-06-24 11:30:50|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|27567.56|0
1656070260000|2022-06-24 11:31:00|27571.09|27571.09|27567.56|27567.56|27571.09|27571.09|27564.04|27564.04|0
1656070340000|2022-06-24 11:32:20|27571.09|27571.09|27567.56|27567.56|27571.09|27571.09|27567.56|27567.56|0
1656070380000|2022-06-24 11:33:00|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|0
1656070410000|2022-06-24 11:33:30|27578.15|27578.15|27578.15|27578.15|27578.15|27578.15|27578.15|27578.15|0
1656070430000|2022-06-24 11:33:50|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|27574.62|0
1656070440000|2022-06-24 11:34:00|27571.09|27571.09|27574.62|27574.62|27574.62|27574.62|27571.09|27571.09|0
1656070480000|2022-06-24 11:34:40|27581.68|27581.68|27582.3|27582.3|27582.3|27582.3|27581.68|27581.68|0
1656070490000|2022-06-24 11:34:50|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|27582.6|0
1656070500000|2022-06-24 11:35:00|27589.66|27589.66|27589.66|27589.66|27589.66|27589.66|27589.66|27589.66|0
1656070510000|2022-06-24 11:35:10|27590.27|27590.27|27600.86|27600.86|27600.86|27600.86|27590.27|27590.27|0
1656070520000|2022-06-24 11:35:20|27601.7|27601.7|27601.7|27601.7|27601.7|27601.7|27601.7|27601.7|0
1656070530000|2022-06-24 11:35:30|27598.17|27598.17|27605.23|27605.23|27605.23|27605.23|27598.17|27598.17|0
1656070550000|2022-06-24 11:35:50|27605.64|27605.64|27626.82|27626.82|27626.82|27626.82|27605.64|27605.64|0
1656070560000|2022-06-24 11:36:00|27623.29|27623.29|27623.29|27623.29|27626.82|27626.82|27623.29|27623.29|0
1656070570000|2022-06-24 11:36:10|27623.54|27623.54|27623.54|27623.54|27623.54|27623.54|27623.54|27623.54|0
1656070580000|2022-06-24 11:36:20|27616.48|27616.48|27616.48|27616.48|27616.48|27616.48|27616.48|27616.48|0
1656070600000|2022-06-24 11:36:40|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|27612.95|0
1656070650000|2022-06-24 11:37:30|27612.11|27612.11|27611.92|27611.92|27612.53|27612.53|27611.7|27611.7|0
1656070680000|2022-06-24 11:38:00|27608.39|27608.39|27597.43|27597.43|27608.39|27608.39|27597.43|27597.43|0
1656070750000|2022-06-24 11:39:10|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|27593.9|0
1656070780000|2022-06-24 11:39:40|27590.37|27590.37|27590.37|27590.37|27590.37|27590.37|27590.37|27590.37|0
1656070790000|2022-06-24 11:39:50|27583.31|27583.31|27583.31|27583.31|27583.31|27583.31|27583.31|27583.31|0
1656070870000|2022-06-24 11:41:10|27583.62|27583.62|27583.62|27583.62|27583.62|27583.62|27583.62|27583.62|0
1656070940000|2022-06-24 11:42:20|27597.74|27597.74|27597.74|27597.74|27597.74|27597.74|27597.74|27597.74|0
1656070960000|2022-06-24 11:42:40|27604.8|27604.8|27601.27|27601.27|27604.8|27604.8|27601.27|27601.27|0
1656071090000|2022-06-24 11:44:50|27622.44|27622.44|27622.02|27622.02|27622.44|27622.44|27622.02|27622.02|0
1656071110000|2022-06-24 11:45:10|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|27629.08|0
1656071140000|2022-06-24 11:45:40|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|0
1656071150000|2022-06-24 11:45:50|27618.5|27618.5|27618.5|27618.5|27618.5|27618.5|27618.5|27618.5|0
1656071190000|2022-06-24 11:46:30|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|27622.02|0
1656071220000|2022-06-24 11:47:00|27621.41|27621.41|27614.35|27614.35|27621.41|27621.41|27614.35|27614.35|0
1656071230000|2022-06-24 11:47:10|27614.23|27614.23|27614.23|27614.23|27614.23|27614.23|27614.23|27614.23|0
1656071260000|2022-06-24 11:47:40|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|27628.34|0
1656071270000|2022-06-24 11:47:50|27621.29|27621.29|27621.9|27621.9|27621.9|27621.9|27621.29|27621.29|0
1656071440000|2022-06-24 11:50:40|27611.31|27611.31|27611.31|27611.31|27611.31|27611.31|27611.31|27611.31|0
1656071520000|2022-06-24 11:52:00|27612.23|27612.23|27614.07|27614.07|27614.07|27614.07|27612.23|27612.23|0
1656071530000|2022-06-24 11:52:10|27617.6|27617.6|27618.22|27618.22|27618.22|27618.22|27617.6|27617.6|0
1656071540000|2022-06-24 11:52:20|27618.52|27618.52|27618.52|27618.52|27618.52|27618.52|27618.52|27618.52|0
1656071580000|2022-06-24 11:53:00|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|27611.47|0
1656071630000|2022-06-24 11:53:50|27611.16|27611.16|27611.16|27611.16|27611.16|27611.16|27611.16|27611.16|0
1656071640000|2022-06-24 11:54:00|27610.85|27610.85|27610.3|27610.3|27610.85|27610.85|27610.3|27610.3|0
1656071690000|2022-06-24 11:54:50|27596.18|27596.18|27596.18|27596.18|27596.18|27596.18|27596.18|27596.18|0
1656071700000|2022-06-24 11:55:00|27589.12|27589.12|27592.65|27592.65|27592.65|27592.65|27589.12|27589.12|0
1656071710000|2022-06-24 11:55:10|27596.18|27596.18|27596.18|27596.18|27596.18|27596.18|27596.18|27596.18|0
1656071730000|2022-06-24 11:55:30|27589.12|27589.12|27589.12|27589.12|27589.12|27589.12|27589.12|27589.12|0
1656071740000|2022-06-24 11:55:40|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|27585.59|0
1656071780000|2022-06-24 11:56:20|27592.65|27592.65|27592.65|27592.65|27592.65|27592.65|27592.65|27592.65|0
1656071810000|2022-06-24 11:56:50|27582.07|27582.07|27582.07|27582.07|27582.07|27582.07|27582.07|27582.07|0
1656071820000|2022-06-24 11:57:00|27589.12|27589.12|27582.19|27582.19|27589.12|27589.12|27582.07|27582.07|0
1656071870000|2022-06-24 11:57:50|27581.77|27581.77|27575.13|27575.13|27582.19|27582.19|27575.13|27575.13|0
1656071900000|2022-06-24 11:58:20|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|27574.21|0
1656071940000|2022-06-24 11:59:00|27573.79|27573.79|27573.37|27573.37|27573.79|27573.79|27573.37|27573.37|0
1656072010000|2022-06-24 12:00:10|27555.73|27555.73|27555.73|27555.73|27555.73|27555.73|27555.73|27555.73|0
1656072030000|2022-06-24 12:00:30|27555.11|27555.11|27555.11|27555.11|27555.11|27555.11|27555.11|27555.11|0
1656072040000|2022-06-24 12:00:40|27551.59|27551.59|27562.17|27562.17|27562.17|27562.17|27551.59|27551.59|0
1656072050000|2022-06-24 12:00:50|27572.76|27572.76|27576.29|27576.29|27576.29|27576.29|27572.76|27572.76|0
1656072060000|2022-06-24 12:01:00|27579.82|27579.82|27580.65|27580.65|27580.65|27580.65|27576.29|27576.29|0
1656072240000|2022-06-24 12:04:00|27577.12|27577.12|27580.65|27580.65|27587.71|27587.71|27577.12|27577.12|0
1656072250000|2022-06-24 12:04:10|27584.18|27584.18|27591.24|27591.24|27591.24|27591.24|27584.18|27584.18|0
1656072270000|2022-06-24 12:04:30|27601.83|27601.83|27601.83|27601.83|27601.83|27601.83|27601.83|27601.83|0
1656072290000|2022-06-24 12:04:50|27601.52|27601.52|27601.52|27601.52|27601.52|27601.52|27601.52|27601.52|0
1656072300000|2022-06-24 12:05:00|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|27597.99|0
1656072310000|2022-06-24 12:05:10|27594.46|27594.46|27594.46|27594.46|27594.46|27594.46|27594.46|27594.46|0
1656072330000|2022-06-24 12:05:30|27595.38|27595.38|27595.38|27595.38|27595.38|27595.38|27595.38|27595.38|0
1656072370000|2022-06-24 12:06:10|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|27598.91|0
1656072430000|2022-06-24 12:07:10|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|27602.44|0
1656072460000|2022-06-24 12:07:40|27605.97|27605.97|27613.03|27613.03|27613.03|27613.03|27605.97|27605.97|0
1656072470000|2022-06-24 12:07:50|27613.95|27613.95|27617.48|27617.48|27621.01|27621.01|27613.95|27613.95|0
1656072520000|2022-06-24 12:08:40|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|27618.71|0
1656072580000|2022-06-24 12:09:40|27618.4|27618.4|27618.4|27618.4|27618.4|27618.4|27618.4|27618.4|0
1656072620000|2022-06-24 12:10:20|27621.93|27621.93|27621.93|27621.93|27621.93|27621.93|27621.93|27621.93|0
1656072690000|2022-06-24 12:11:30|27622.35|27622.35|27622.35|27622.35|27622.35|27622.35|27622.35|27622.35|0
1656072720000|2022-06-24 12:12:00|27618.82|27618.82|27615.29|27615.29|27618.82|27618.82|27615.29|27615.29|0
1656072740000|2022-06-24 12:12:20|27611.76|27611.76|27611.76|27611.76|27611.76|27611.76|27611.76|27611.76|0
1656072750000|2022-06-24 12:12:30|27615.29|27615.29|27615.29|27615.29|27615.29|27615.29|27615.29|27615.29|0
1656072770000|2022-06-24 12:12:50|27618.82|27618.82|27618.82|27618.82|27618.82|27618.82|27618.82|27618.82|0
1656072860000|2022-06-24 12:14:20|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|27608.23|0
1656072900000|2022-06-24 12:15:00|27611.76|27611.76|27611.64|27611.64|27611.76|27611.76|27611.64|27611.64|0
1656072910000|2022-06-24 12:15:10|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|27611.51|0
1656072940000|2022-06-24 12:15:40|27622.1|27622.1|27622.1|27622.1|27622.1|27622.1|27622.1|27622.1|0
1656072950000|2022-06-24 12:15:50|27618.57|27618.57|27615.04|27615.04|27618.57|27618.57|27615.04|27615.04|0
1656072990000|2022-06-24 12:16:30|27607.98|27607.98|27607.98|27607.98|27607.98|27607.98|27607.98|27607.98|0
1656073000000|2022-06-24 12:16:40|27604.46|27604.46|27604.46|27604.46|27604.46|27604.46|27604.46|27604.46|0
1656073060000|2022-06-24 12:17:40|27602.61|27602.61|27602.61|27602.61|27602.61|27602.61|27602.61|27602.61|0
1656073070000|2022-06-24 12:17:50|27592.03|27592.03|27592.03|27592.03|27592.03|27592.03|27592.03|27592.03|0
1656073090000|2022-06-24 12:18:10|27588.5|27588.5|27581.44|27581.44|27588.5|27588.5|27581.44|27581.44|0
1656073110000|2022-06-24 12:18:30|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|27577.91|0
1656073160000|2022-06-24 12:19:20|27563.79|27563.79|27563.79|27563.79|27563.79|27563.79|27563.79|27563.79|0
1656073180000|2022-06-24 12:19:40|27562.96|27562.96|27562.54|27562.54|27562.96|27562.96|27562.54|27562.54|0
1656073200000|2022-06-24 12:20:00|27566.07|27566.07|27562.54|27562.54|27566.07|27566.07|27562.54|27562.54|0
1656073210000|2022-06-24 12:20:10|27559.01|27559.01|27558.09|27558.09|27559.01|27559.01|27558.09|27558.09|0
1656073220000|2022-06-24 12:20:20|27547.5|27547.5|27547.5|27547.5|27547.5|27547.5|27547.5|27547.5|0
1656073230000|2022-06-24 12:20:30|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|0
1656073240000|2022-06-24 12:20:40|27547.5|27547.5|27547.5|27547.5|27547.5|27547.5|27547.5|27547.5|0
1656073250000|2022-06-24 12:20:50|27551.03|27551.03|27551.03|27551.03|27551.03|27551.03|27551.03|27551.03|0
1656073430000|2022-06-24 12:23:50|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|27543.97|0
1656073450000|2022-06-24 12:24:10|27544.89|27544.89|27544.89|27544.89|27544.89|27544.89|27544.89|27544.89|0
1656073480000|2022-06-24 12:24:40|27541.37|27541.37|27537.84|27537.84|27541.37|27541.37|27537.84|27537.84|0
1656073500000|2022-06-24 12:25:00|27530.78|27530.78|27527.25|27527.25|27530.78|27530.78|27527.25|27527.25|0
1656073560000|2022-06-24 12:26:00|27530.78|27530.78|27530.78|27530.78|27530.78|27530.78|27530.78|27530.78|0
1656073570000|2022-06-24 12:26:10|27534.31|27534.31|27534.31|27534.31|27534.31|27534.31|27534.31|27534.31|0
1656073620000|2022-06-24 12:27:00|27534.61|27534.61|27534.61|27534.61|27534.61|27534.61|27534.61|27534.61|0
1656073630000|2022-06-24 12:27:10|27538.14|27538.14|27545.2|27545.2|27545.2|27545.2|27538.14|27538.14|0
1656073640000|2022-06-24 12:27:20|27548.73|27548.73|27548.73|27548.73|27548.73|27548.73|27548.73|27548.73|0
1656073650000|2022-06-24 12:27:30|27545.2|27545.2|27545.2|27545.2|27545.2|27545.2|27545.2|27545.2|0
1656073670000|2022-06-24 12:27:50|27541.67|27541.67|27541.67|27541.67|27541.67|27541.67|27541.67|27541.67|0
1656073790000|2022-06-24 12:29:50|27527.56|27527.56|27527.56|27527.56|27527.56|27527.56|27527.56|27527.56|0
1656073800000|2022-06-24 12:30:00|27531.08|27531.08|27531.08|27531.08|27531.08|27531.08|27531.08|27531.08|0
1656073810000|2022-06-24 12:30:10|27534.61|27534.61|27538.14|27538.14|27538.14|27538.14|27534.61|27534.61|0
1656073830000|2022-06-24 12:30:30|27545.2|27545.2|27545.2|27545.2|27545.2|27545.2|27545.2|27545.2|0
1656073840000|2022-06-24 12:30:40|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|27552.26|0
1656073890000|2022-06-24 12:31:30|27548.73|27548.73|27548.73|27548.73|27548.73|27548.73|27548.73|27548.73|0
1656073930000|2022-06-24 12:32:10|27540.44|27540.44|27529.86|27529.86|27540.44|27540.44|27529.86|27529.86|0
1656074000000|2022-06-24 12:33:20|27526.33|27526.33|27525.96|27525.96|27526.33|27526.33|27525.96|27525.96|0
1656074010000|2022-06-24 12:33:30|27529.49|27529.49|27529.49|27529.49|27529.49|27529.49|27529.49|27529.49|0
1656074060000|2022-06-24 12:34:20|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|27525.96|0
1656074070000|2022-06-24 12:34:30|27533.02|27533.02|27533.02|27533.02|27533.02|27533.02|27533.02|27533.02|0
1656074130000|2022-06-24 12:35:30|27536.55|27536.55|27536.55|27536.55|27536.55|27536.55|27536.55|27536.55|0
1656074200000|2022-06-24 12:36:40|27550.66|27550.66|27550.66|27550.66|27550.66|27550.66|27550.66|27550.66|0
1656074210000|2022-06-24 12:36:50|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|27547.13|0
1656074230000|2022-06-24 12:37:10|27550.66|27550.66|27550.66|27550.66|27550.66|27550.66|27550.66|27550.66|0
1656074260000|2022-06-24 12:37:40|27550.97|27550.97|27550.97|27550.97|27550.97|27550.97|27550.97|27550.97|0
1656074270000|2022-06-24 12:37:50|27551.28|27551.28|27551.28|27551.28|27551.28|27551.28|27551.28|27551.28|0
1656074290000|2022-06-24 12:38:10|27547.75|27547.75|27547.75|27547.75|27547.75|27547.75|27547.75|27547.75|0
1656074340000|2022-06-24 12:39:00|27547.44|27547.44|27547.44|27547.44|27547.44|27547.44|27547.44|27547.44|0
1656074350000|2022-06-24 12:39:10|27543.91|27543.91|27543.91|27543.91|27543.91|27543.91|27543.91|27543.91|0
1656074360000|2022-06-24 12:39:20|27550.97|27550.97|27550.97|27550.97|27550.97|27550.97|27550.97|27550.97|0
1656074420000|2022-06-24 12:40:20|27554.5|27554.5|27554.87|27554.87|27554.87|27554.87|27554.5|27554.5|0
1656074430000|2022-06-24 12:40:30|27554.99|27554.99|27555.11|27555.11|27555.11|27555.11|27554.99|27554.99|0
1656074440000|2022-06-24 12:40:40|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|27565.7|0
1656074450000|2022-06-24 12:40:50|27569.23|27569.23|27569.23|27569.23|27569.23|27569.23|27569.23|27569.23|0
1656074460000|2022-06-24 12:41:00|27570.15|27570.15|27570.15|27570.15|27570.15|27570.15|27570.15|27570.15|0
1656074480000|2022-06-24 12:41:20|27573.68|27573.68|27573.8|27573.8|27573.8|27573.8|27573.68|27573.68|0
1656074500000|2022-06-24 12:41:40|27577.33|27577.33|27577.33|27577.33|27577.33|27577.33|27577.33|27577.33|0
1656074520000|2022-06-24 12:42:00|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|27573.8|0
1656074560000|2022-06-24 12:42:40|27570.27|27570.27|27566.75|27566.75|27570.27|27570.27|27566.75|27566.75|0
1656074580000|2022-06-24 12:43:00|27563.22|27563.22|27563.22|27563.22|27563.22|27563.22|27563.22|27563.22|0
1656074590000|2022-06-24 12:43:10|27563.34|27563.34|27563.46|27563.46|27563.46|27563.46|27563.34|27563.34|0
1656074600000|2022-06-24 12:43:20|27563.59|27563.59|27564.2|27564.2|27564.2|27564.2|27563.59|27563.59|0
1656074620000|2022-06-24 12:43:40|27564.32|27564.32|27564.32|27564.32|27564.32|27564.32|27564.32|27564.32|0
1656074640000|2022-06-24 12:44:00|27557.26|27557.26|27564.32|27564.32|27564.32|27564.32|27557.26|27557.26|0
1656074730000|2022-06-24 12:45:30|27557.26|27557.26|27557.26|27557.26|27557.26|27557.26|27557.26|27557.26|0
1656074760000|2022-06-24 12:46:00|27550.21|27550.21|27550.21|27550.21|27550.21|27550.21|27546.68|27546.68|0
1656074800000|2022-06-24 12:46:40|27550.82|27550.82|27550.82|27550.82|27550.82|27550.82|27550.82|27550.82|0
1656074820000|2022-06-24 12:47:00|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|0
1656074830000|2022-06-24 12:47:10|27557.88|27557.88|27557.88|27557.88|27557.88|27557.88|27557.88|27557.88|0
1656074870000|2022-06-24 12:47:50|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|27554.35|0
1656074880000|2022-06-24 12:48:00|27547.29|27547.29|27547.29|27547.29|27547.29|27547.29|27547.29|27547.29|0
1656074890000|2022-06-24 12:48:10|27543.76|27543.76|27539.62|27539.62|27543.76|27543.76|27539.31|27539.31|0
1656074910000|2022-06-24 12:48:30|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|0
1656074920000|2022-06-24 12:48:40|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|0
1656074930000|2022-06-24 12:48:50|27529.75|27529.75|27529.45|27529.45|27529.75|27529.75|27529.45|27529.45|0
1656074940000|2022-06-24 12:49:00|27532.98|27532.98|27536.51|27536.51|27536.51|27536.51|27532.98|27532.98|0
1656074950000|2022-06-24 12:49:10|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|0
1656074980000|2022-06-24 12:49:40|27536.51|27536.51|27540.04|27540.04|27540.04|27540.04|27536.51|27536.51|0
1656075110000|2022-06-24 12:51:50|27532.98|27532.98|27536.51|27536.51|27536.51|27536.51|27532.98|27532.98|0
1656075120000|2022-06-24 12:52:00|27540.04|27540.04|27543.56|27543.56|27543.56|27543.56|27536.51|27536.51|0
1656075150000|2022-06-24 12:52:30|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|27540.04|0
1656075160000|2022-06-24 12:52:40|27532.98|27532.98|27536.51|27536.51|27536.51|27536.51|27532.98|27532.98|0
1656075190000|2022-06-24 12:53:10|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|27529.45|0
1656075210000|2022-06-24 12:53:30|27525.92|27525.92|27525.92|27525.92|27525.92|27525.92|27525.92|27525.92|0
1656075230000|2022-06-24 12:53:50|27529.45|27529.45|27529.57|27529.57|27529.57|27529.57|27529.45|27529.45|0
1656075280000|2022-06-24 12:54:40|27526.04|27526.04|27526.04|27526.04|27526.04|27526.04|27526.04|27526.04|0
1656075290000|2022-06-24 12:54:50|27522.51|27522.51|27522.51|27522.51|27522.51|27522.51|27522.51|27522.51|0
1656075320000|2022-06-24 12:55:20|27515.45|27515.45|27515.45|27515.45|27518.98|27518.98|27515.45|27515.45|0
1656075330000|2022-06-24 12:55:30|27526.04|27526.04|27536.63|27536.63|27536.63|27536.63|27526.04|27526.04|0
1656075360000|2022-06-24 12:56:00|27529.57|27529.57|27529.57|27529.57|27529.57|27529.57|27529.57|27529.57|0
1656075370000|2022-06-24 12:56:10|27533.1|27533.1|27533.1|27533.1|27533.1|27533.1|27533.1|27533.1|0
1656075390000|2022-06-24 12:56:30|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|27540.16|0
1656075410000|2022-06-24 12:56:50|27543.69|27543.69|27543.69|27543.69|27543.69|27543.69|27543.69|27543.69|0
1656075420000|2022-06-24 12:57:00|27536.63|27536.63|27536.63|27536.63|27536.63|27536.63|27536.63|27536.63|0
1656075460000|2022-06-24 12:57:40|27540.16|27540.16|27543.69|27543.69|27543.69|27543.69|27540.16|27540.16|0
1656075520000|2022-06-24 12:58:40|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|27543.99|0
1656075530000|2022-06-24 12:58:50|27547.52|27547.52|27547.52|27547.52|27547.52|27547.52|27547.52|27547.52|0
1656075580000|2022-06-24 12:59:40|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|27551.05|0
1656075600000|2022-06-24 13:00:00|27551.18|27551.18|27551.18|27551.18|27551.18|27551.18|27551.18|27551.18|0
1656075610000|2022-06-24 13:00:10|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|27554.71|0
1656075620000|2022-06-24 13:00:20|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|27561.76|0
1656075650000|2022-06-24 13:00:50|27568.82|27568.82|27572.04|27572.04|27572.35|27572.35|27568.82|27568.82|0
1656075710000|2022-06-24 13:01:50|27579.1|27579.1|27579.1|27579.1|27579.1|27579.1|27579.1|27579.1|0
1656075800000|2022-06-24 13:03:20|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|0
1656075810000|2022-06-24 13:03:30|27589.69|27589.69|27590|27590|27590|27590|27589.69|27589.69|0
1656075850000|2022-06-24 13:04:10|27586.47|27586.47|27586.47|27586.47|27586.47|27586.47|27586.47|27586.47|0
1656075910000|2022-06-24 13:05:10|27575.88|27575.88|27575.88|27575.88|27575.88|27575.88|27575.88|27575.88|0
1656075930000|2022-06-24 13:05:30|27579.41|27579.41|27579.41|27579.41|27579.41|27579.41|27579.41|27579.41|0
1656075950000|2022-06-24 13:05:50|27579.1|27579.1|27582.63|27582.63|27582.63|27582.63|27579.1|27579.1|0
1656075970000|2022-06-24 13:06:10|27582.32|27582.32|27582.02|27582.02|27582.63|27582.63|27582.02|27582.02|0
1656075990000|2022-06-24 13:06:30|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|27582.63|0
1656076000000|2022-06-24 13:06:40|27582.02|27582.02|27582.63|27582.63|27582.63|27582.63|27582.02|27582.02|0
1656076020000|2022-06-24 13:07:00|27586.16|27586.16|27586.16|27586.16|27586.16|27586.16|27586.16|27586.16|0
1656076050000|2022-06-24 13:07:30|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|27596.75|0
1656076080000|2022-06-24 13:08:00|27595.83|27595.83|27593.68|27593.68|27595.83|27595.83|27593.68|27593.68|0
1656076090000|2022-06-24 13:08:10|27593.07|27593.07|27586.01|27586.01|27593.07|27593.07|27586.01|27586.01|0
1656076100000|2022-06-24 13:08:20|27586.31|27586.31|27587.24|27587.24|27587.24|27587.24|27586.31|27586.31|0
1656076130000|2022-06-24 13:08:50|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|27594.29|0
1656076150000|2022-06-24 13:09:10|27587.24|27587.24|27587.24|27587.24|27587.24|27587.24|27587.24|27587.24|0
1656076160000|2022-06-24 13:09:20|27587.85|27587.85|27587.85|27587.85|27587.85|27587.85|27587.85|27587.85|0
1656076190000|2022-06-24 13:09:50|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|27584.32|0
1656076200000|2022-06-24 13:10:00|27580.79|27580.79|27580.79|27580.79|27580.79|27580.79|27580.79|27580.79|0
1656076350000|2022-06-24 13:12:30|27573.73|27573.73|27573.73|27573.73|27573.73|27573.73|27573.73|27573.73|0
1656076400000|2022-06-24 13:13:20|27574.96|27574.96|27574.96|27574.96|27574.96|27574.96|27574.96|27574.96|0
1656076470000|2022-06-24 13:14:30|27571.43|27571.43|27571.43|27571.43|27571.43|27571.43|27571.43|27571.43|0
1656076520000|2022-06-24 13:15:20|27582.02|27582.02|27582.02|27582.02|27582.02|27582.02|27582.02|27582.02|0
1656076560000|2022-06-24 13:16:00|27578.49|27578.49|27578.49|27578.49|27578.49|27578.49|27578.49|27578.49|0
1656076580000|2022-06-24 13:16:20|27579.32|27579.32|27578.91|27578.91|27579.32|27579.32|27578.91|27578.91|0
1656076620000|2022-06-24 13:17:00|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|27575.38|0
1656076640000|2022-06-24 13:17:20|27571.85|27571.85|27568.32|27568.32|27571.85|27571.85|27568.32|27568.32|0
1656076650000|2022-06-24 13:17:30|27567.9|27567.9|27567.9|27567.9|27567.9|27567.9|27567.9|27567.9|0
1656076690000|2022-06-24 13:18:10|27564.37|27564.37|27560.84|27560.84|27564.37|27564.37|27560.84|27560.84|0
1656076720000|2022-06-24 13:18:40|27575.57|27575.57|27575.57|27575.57|27575.57|27575.57|27575.57|27575.57|0
1656076740000|2022-06-24 13:19:00|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|0
1656076810000|2022-06-24 13:20:10|27579.94|27579.94|27579.94|27579.94|27579.94|27579.94|27579.94|27579.94|0
1656076870000|2022-06-24 13:21:10|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|27576.41|0
1656076910000|2022-06-24 13:21:50|27572.88|27572.88|27572.88|27572.88|27572.88|27572.88|27572.88|27572.88|0
1656076920000|2022-06-24 13:22:00|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|27569.35|0
1656076930000|2022-06-24 13:22:10|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|27568.12|0
1656076940000|2022-06-24 13:22:20|27561.06|27561.06|27568.12|27568.12|27568.12|27568.12|27561.06|27561.06|0
1656076950000|2022-06-24 13:22:30|27575.18|27575.18|27575.18|27575.18|27575.18|27575.18|27575.18|27575.18|0
1656076970000|2022-06-24 13:22:50|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|27575.6|0
1656076990000|2022-06-24 13:23:10|27582.66|27582.66|27582.66|27582.66|27582.66|27582.66|27582.66|27582.66|0
1656077000000|2022-06-24 13:23:20|27583.58|27583.58|27583.58|27583.58|27583.58|27583.58|27583.58|27583.58|0
1656077080000|2022-06-24 13:24:40|27576.52|27576.52|27569.46|27569.46|27576.52|27576.52|27569.46|27569.46|0
1656077090000|2022-06-24 13:24:50|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|27576.52|0
1656077130000|2022-06-24 13:25:30|27572.99|27572.99|27572.99|27572.99|27572.99|27572.99|27572.99|27572.99|0
1656077140000|2022-06-24 13:25:40|27573.6|27573.6|27573.3|27573.3|27573.6|27573.6|27572.68|27572.68|0
1656077160000|2022-06-24 13:26:00|27573.91|27573.91|27566.85|27566.85|27573.91|27573.91|27566.85|27566.85|0
1656077180000|2022-06-24 13:26:20|27559.79|27559.79|27566.85|27566.85|27566.85|27566.85|27559.79|27559.79|0
1656077250000|2022-06-24 13:27:30|27577.44|27577.44|27573.91|27573.91|27577.44|27577.44|27573.91|27573.91|0
1656077260000|2022-06-24 13:27:40|27570.38|27570.38|27570.38|27570.38|27570.38|27570.38|27570.38|27570.38|0
1656077270000|2022-06-24 13:27:50|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|27570.07|0
1656077310000|2022-06-24 13:28:30|27566.55|27566.55|27580.66|27580.66|27580.66|27580.66|27566.55|27566.55|0
1656077370000|2022-06-24 13:29:30|27584.19|27584.19|27587.72|27587.72|27587.72|27587.72|27584.19|27584.19|0
1656077390000|2022-06-24 13:29:50|27591.25|27591.25|27591.67|27591.67|27605.37|27605.37|27591.25|27591.25|0
1656077400000|2022-06-24 13:30:00|27592.28|27592.28|27595.5|27595.5|27595.5|27595.5|27588.44|27588.44|0
1656077410000|2022-06-24 13:30:10|27599.03|27599.03|27595.5|27595.5|27599.03|27599.03|27591.97|27591.97|0
1656077420000|2022-06-24 13:30:20|27599.03|27599.03|27602.56|27602.56|27602.56|27602.56|27599.03|27599.03|0
1656077430000|2022-06-24 13:30:30|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27581.39|27581.39|0
1656077440000|2022-06-24 13:30:40|27609.62|27609.62|27602.56|27602.56|27609.62|27609.62|27602.56|27602.56|0
1656077450000|2022-06-24 13:30:50|27599.03|27599.03|27595.5|27595.5|27599.03|27599.03|27595.5|27595.5|0
1656077460000|2022-06-24 13:31:00|27591.97|27591.97|27602.56|27602.56|27602.56|27602.56|27591.97|27591.97|0
1656077470000|2022-06-24 13:31:10|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|0
1656077480000|2022-06-24 13:31:20|27602.56|27602.56|27602.56|27602.56|27602.56|27602.56|27602.56|27602.56|0
1656077490000|2022-06-24 13:31:30|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|27606.09|0
1656077500000|2022-06-24 13:31:40|27602.56|27602.56|27602.56|27602.56|27602.56|27602.56|27602.56|27602.56|0
1656077510000|2022-06-24 13:31:50|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|0
1656077520000|2022-06-24 13:32:00|27602.56|27602.56|27602.25|27602.25|27606.09|27606.09|27602.25|27602.25|0
1656077530000|2022-06-24 13:32:10|27609.31|27609.31|27616.37|27616.37|27616.37|27616.37|27609.31|27609.31|0
1656077540000|2022-06-24 13:32:20|27609.31|27609.31|27609.31|27609.31|27612.84|27612.84|27609.31|27609.31|0
1656077550000|2022-06-24 13:32:30|27612.84|27612.84|27623.43|27623.43|27623.43|27623.43|27612.84|27612.84|0
1656077560000|2022-06-24 13:32:40|27619.9|27619.9|27620.51|27620.51|27627.57|27627.57|27616.37|27616.37|0
1656077580000|2022-06-24 13:33:00|27627.57|27627.57|27627.88|27627.88|27627.88|27627.88|27627.57|27627.57|0
1656077590000|2022-06-24 13:33:10|27627.57|27627.57|27631.1|27631.1|27631.1|27631.1|27627.57|27627.57|0
1656077600000|2022-06-24 13:33:20|27627.57|27627.57|27624.35|27624.35|27631.1|27631.1|27624.04|27624.04|0
1656077610000|2022-06-24 13:33:30|27620.82|27620.82|27613.76|27613.76|27620.82|27620.82|27606.7|27606.7|0
1656077620000|2022-06-24 13:33:40|27610.23|27610.23|27603.18|27603.18|27610.23|27610.23|27603.18|27603.18|0
1656077630000|2022-06-24 13:33:50|27599.65|27599.65|27599.65|27599.65|27603.18|27603.18|27599.65|27599.65|0
1656077640000|2022-06-24 13:34:00|27592.59|27592.59|27589.06|27589.06|27592.59|27592.59|27585.53|27585.53|0
1656077650000|2022-06-24 13:34:10|27592.59|27592.59|27602.56|27602.56|27602.56|27602.56|27592.59|27592.59|0
1656077660000|2022-06-24 13:34:20|27603.18|27603.18|27606.4|27606.4|27606.4|27606.4|27602.87|27602.87|0
1656077670000|2022-06-24 13:34:30|27599.34|27599.34|27599.34|27599.34|27599.34|27599.34|27595.81|27595.81|0
1656077690000|2022-06-24 13:34:50|27599.03|27599.03|27591.97|27591.97|27599.03|27599.03|27591.97|27591.97|0
1656077710000|2022-06-24 13:35:10|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|27599.03|0
1656077720000|2022-06-24 13:35:20|27598.73|27598.73|27599.03|27599.03|27599.03|27599.03|27598.73|27598.73|0
1656077730000|2022-06-24 13:35:30|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|27609.62|0
1656077750000|2022-06-24 13:35:50|27602.56|27602.56|27606.09|27606.09|27606.09|27606.09|27602.56|27602.56|0
1656077760000|2022-06-24 13:36:00|27602.56|27602.56|27609.62|27609.62|27609.62|27609.62|27602.56|27602.56|0
1656077770000|2022-06-24 13:36:10|27606.09|27606.09|27599.03|27599.03|27606.09|27606.09|27599.03|27599.03|0
1656077780000|2022-06-24 13:36:20|27602.56|27602.56|27606.09|27606.09|27606.09|27606.09|27602.56|27602.56|0
1656077790000|2022-06-24 13:36:30|27605.78|27605.78|27609.31|27609.31|27609.31|27609.31|27605.78|27605.78|0
1656077810000|2022-06-24 13:36:50|27605.78|27605.78|27612.84|27612.84|27612.84|27612.84|27605.78|27605.78|0
1656077820000|2022-06-24 13:37:00|27613.46|27613.46|27620.88|27620.88|27624.41|27624.41|27613.46|27613.46|0
1656077830000|2022-06-24 13:37:10|27624.41|27624.41|27610.3|27610.3|27624.41|27624.41|27610.3|27610.3|0
1656077840000|2022-06-24 13:37:20|27606.77|27606.77|27599.71|27599.71|27606.77|27606.77|27599.71|27599.71|0
1656077860000|2022-06-24 13:37:40|27603.24|27603.24|27589.12|27589.12|27603.24|27603.24|27589.12|27589.12|0
1656077870000|2022-06-24 13:37:50|27592.65|27592.65|27592.23|27592.23|27592.65|27592.65|27592.23|27592.23|0
1656077880000|2022-06-24 13:38:00|27593.49|27593.49|27593.49|27593.49|27593.49|27593.49|27593.49|27593.49|0
1656077890000|2022-06-24 13:38:10|27586.43|27586.43|27589.96|27589.96|27589.96|27589.96|27586.43|27586.43|0
1656077900000|2022-06-24 13:38:20|27593.49|27593.49|27582.9|27582.9|27593.49|27593.49|27582.9|27582.9|0
1656077910000|2022-06-24 13:38:30|27586.43|27586.43|27575.84|27575.84|27586.43|27586.43|27575.84|27575.84|0
1656077920000|2022-06-24 13:38:40|27579.37|27579.37|27582.41|27582.41|27585.93|27585.93|27578.88|27578.88|0
1656077940000|2022-06-24 13:39:00|27592.99|27592.99|27589.46|27589.46|27596.52|27596.52|27589.46|27589.46|0
1656077950000|2022-06-24 13:39:10|27588.24|27588.24|27588.24|27588.24|27591.77|27591.77|27588.24|27588.24|0
1656077970000|2022-06-24 13:39:30|27591.77|27591.77|27591.77|27591.77|27591.77|27591.77|27591.77|27591.77|0
1656077980000|2022-06-24 13:39:40|27588.24|27588.24|27588.24|27588.24|27588.24|27588.24|27588.24|27588.24|0
1656078000000|2022-06-24 13:40:00|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|27589.46|0
1656078010000|2022-06-24 13:40:10|27596.52|27596.52|27575.35|27575.35|27596.52|27596.52|27571.82|27571.82|0
1656078020000|2022-06-24 13:40:20|27585.93|27585.93|27585.93|27585.93|27585.93|27585.93|27585.93|27585.93|0
1656078030000|2022-06-24 13:40:30|27586.24|27586.24|27589.77|27589.77|27593.3|27593.3|27579.18|27579.18|0
1656078040000|2022-06-24 13:40:40|27590.14|27590.14|27590.14|27590.14|27590.14|27590.14|27590.14|27590.14|0
1656078060000|2022-06-24 13:41:00|27593.67|27593.67|27593.67|27593.67|27593.67|27593.67|27593.67|27593.67|0
1656078070000|2022-06-24 13:41:10|27593.79|27593.79|27600.85|27600.85|27600.85|27600.85|27593.79|27593.79|0
1656078080000|2022-06-24 13:41:20|27597.32|27597.32|27597.32|27597.32|27597.32|27597.32|27597.32|27597.32|0
1656078090000|2022-06-24 13:41:30|27604.38|27604.38|27607.91|27607.91|27607.91|27607.91|27604.38|27604.38|0
1656078100000|2022-06-24 13:41:40|27607.79|27607.79|27606.95|27606.95|27607.79|27607.79|27606.95|27606.95|0
1656078110000|2022-06-24 13:41:50|27610.48|27610.48|27624.9|27624.9|27624.9|27624.9|27610.48|27610.48|0
1656078120000|2022-06-24 13:42:00|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|27607.26|0
1656078130000|2022-06-24 13:42:10|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|27610.79|0
1656078140000|2022-06-24 13:42:20|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|27614.32|0
1656078150000|2022-06-24 13:42:30|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|0
1656078160000|2022-06-24 13:42:40|27621.37|27621.37|27614.32|27614.32|27621.37|27621.37|27614.32|27614.32|0
1656078170000|2022-06-24 13:42:50|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|27617.84|0
1656078190000|2022-06-24 13:43:10|27603.73|27603.73|27603.11|27603.11|27603.73|27603.73|27603.11|27603.11|0
1656078210000|2022-06-24 13:43:30|27592.53|27592.53|27592.53|27592.53|27592.53|27592.53|27592.53|27592.53|0
1656078220000|2022-06-24 13:43:40|27581.94|27581.94|27581.94|27581.94|27581.94|27581.94|27581.94|27581.94|0
1656078230000|2022-06-24 13:43:50|27589|27589|27589|27589|27589|27589|27589|27589|0
1656078250000|2022-06-24 13:44:10|27596.06|27596.06|27595.14|27595.14|27596.06|27596.06|27595.14|27595.14|0
1656078260000|2022-06-24 13:44:20|27602.19|27602.19|27602.19|27602.19|27602.19|27602.19|27602.19|27602.19|0
1656078270000|2022-06-24 13:44:30|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|27609.25|0
1656078290000|2022-06-24 13:44:50|27605.72|27605.72|27612.78|27612.78|27612.78|27612.78|27605.72|27605.72|0
1656078300000|2022-06-24 13:45:00|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|27616.31|0
1656078310000|2022-06-24 13:45:10|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|27612.78|0
1656078320000|2022-06-24 13:45:20|27609.25|27609.25|27609.67|27609.67|27610.09|27610.09|27609.25|27609.25|0
1656078340000|2022-06-24 13:45:40|27613.2|27613.2|27620.56|27620.56|27620.56|27620.56|27613.2|27613.2|0
1656078370000|2022-06-24 13:46:10|27617.04|27617.04|27616.73|27616.73|27617.04|27617.04|27616.73|27616.73|0
1656078380000|2022-06-24 13:46:20|27606.14|27606.14|27606.14|27606.14|27606.14|27606.14|27606.14|27606.14|0
1656078400000|2022-06-24 13:46:40|27602.61|27602.61|27602.61|27602.61|27602.61|27602.61|27602.61|27602.61|0
1656078420000|2022-06-24 13:47:00|27602.3|27602.3|27595.25|27595.25|27602.3|27602.3|27595.25|27595.25|0
1656078440000|2022-06-24 13:47:20|27588.19|27588.19|27588.19|27588.19|27588.19|27588.19|27588.19|27588.19|0
1656078450000|2022-06-24 13:47:30|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|27598.78|0
1656078460000|2022-06-24 13:47:40|27584.66|27584.66|27591.72|27591.72|27591.72|27591.72|27584.66|27584.66|0
1656078470000|2022-06-24 13:47:50|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|27584.66|0
1656078480000|2022-06-24 13:48:00|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|27574.07|0
1656078490000|2022-06-24 13:48:10|27577.6|27577.6|27577.6|27577.6|27577.6|27577.6|27577.6|27577.6|0
1656078500000|2022-06-24 13:48:20|27588.19|27588.19|27581.13|27581.13|27588.19|27588.19|27581.13|27581.13|0
1656078510000|2022-06-24 13:48:30|27581.25|27581.25|27588.31|27588.31|27588.31|27588.31|27581.25|27581.25|0
1656078520000|2022-06-24 13:48:40|27595.37|27595.37|27588.31|27588.31|27595.37|27595.37|27588.31|27588.31|0
1656078530000|2022-06-24 13:48:50|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|27591.84|0
1656078540000|2022-06-24 13:49:00|27592.15|27592.15|27595.68|27595.68|27595.68|27595.68|27592.15|27592.15|0
1656078560000|2022-06-24 13:49:20|27595.98|27595.98|27595.98|27595.98|27595.98|27595.98|27595.98|27595.98|0
1656078570000|2022-06-24 13:49:30|27592.45|27592.45|27592.45|27592.45|27592.45|27592.45|27592.45|27592.45|0
1656078580000|2022-06-24 13:49:40|27603.04|27603.04|27603.04|27603.04|27603.04|27603.04|27603.04|27603.04|0
1656078590000|2022-06-24 13:49:50|27606.57|27606.57|27606.57|27606.57|27606.57|27606.57|27606.57|27606.57|0
1656078600000|2022-06-24 13:50:00|27610.1|27610.1|27610.71|27610.71|27611.02|27611.02|27610.1|27610.1|0
1656078610000|2022-06-24 13:50:10|27607.18|27607.18|27607.18|27607.18|27607.18|27607.18|27607.18|27607.18|0
1656078640000|2022-06-24 13:50:40|27614.24|27614.24|27617.77|27617.77|27617.77|27617.77|27614.24|27614.24|0
1656078660000|2022-06-24 13:51:00|27617.46|27617.46|27617.46|27617.46|27617.46|27617.46|27617.46|27617.46|0
1656078670000|2022-06-24 13:51:10|27620.99|27620.99|27620.99|27620.99|27621.3|27621.3|27620.99|27620.99|0
1656078680000|2022-06-24 13:51:20|27621.49|27621.49|27621.61|27621.61|27621.61|27621.61|27621.49|27621.49|0
1656078700000|2022-06-24 13:51:40|27614.55|27614.55|27611.02|27611.02|27614.55|27614.55|27611.02|27611.02|0
1656078710000|2022-06-24 13:51:50|27614.55|27614.55|27614.55|27614.55|27614.55|27614.55|27614.55|27614.55|0
1656078720000|2022-06-24 13:52:00|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|27618.08|0
1656078730000|2022-06-24 13:52:10|27625.14|27625.14|27625.14|27625.14|27625.14|27625.14|27625.14|27625.14|0
1656078750000|2022-06-24 13:52:30|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|27624.83|0
1656078760000|2022-06-24 13:52:40|27621.3|27621.3|27610.71|27610.71|27621.3|27621.3|27610.71|27610.71|0
1656078770000|2022-06-24 13:52:50|27614.24|27614.24|27621.3|27621.3|27621.3|27621.3|27614.24|27614.24|0
1656078780000|2022-06-24 13:53:00|27621.55|27621.55|27625.08|27625.08|27628.61|27628.61|27621.55|27621.55|0
1656078790000|2022-06-24 13:53:10|27621.55|27621.55|27621.55|27621.55|27621.55|27621.55|27621.55|27621.55|0
1656078800000|2022-06-24 13:53:20|27618.02|27618.02|27618.02|27618.02|27618.02|27618.02|27618.02|27618.02|0
1656078810000|2022-06-24 13:53:30|27618.63|27618.63|27618.02|27618.02|27618.63|27618.63|27618.02|27618.02|0
1656078820000|2022-06-24 13:53:40|27628.61|27628.61|27632.75|27632.75|27632.75|27632.75|27628.61|27628.61|0
1656078850000|2022-06-24 13:54:10|27625.69|27625.69|27625.69|27625.69|27625.69|27625.69|27625.69|27625.69|0
1656078880000|2022-06-24 13:54:40|27629.22|27629.22|27629.22|27629.22|27629.22|27629.22|27629.22|27629.22|0
1656078890000|2022-06-24 13:54:50|27628.61|27628.61|27632.14|27632.14|27632.14|27632.14|27628.61|27628.61|0
1656078930000|2022-06-24 13:55:30|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|27635.67|0
1656078940000|2022-06-24 13:55:40|27636.08|27636.08|27643.56|27643.56|27643.56|27643.56|27636.08|27636.08|0
1656078950000|2022-06-24 13:55:50|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|27647.09|0
1656078960000|2022-06-24 13:56:00|27646.78|27646.78|27643.67|27643.67|27647.2|27647.2|27643.67|27643.67|0
1656078970000|2022-06-24 13:56:10|27640.14|27640.14|27632.84|27632.84|27643.67|27643.67|27632.84|27632.84|0
1656078980000|2022-06-24 13:56:20|27636.36|27636.36|27636.36|27636.36|27636.36|27636.36|27629.31|27629.31|0
1656079000000|2022-06-24 13:56:40|27643.42|27643.42|27643.42|27643.42|27643.42|27643.42|27643.42|27643.42|0
1656079020000|2022-06-24 13:57:00|27639.89|27639.89|27650.48|27650.48|27657.54|27657.54|27639.89|27639.89|0
1656079040000|2022-06-24 13:57:20|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|27646.95|0
1656079090000|2022-06-24 13:58:10|27668.13|27668.13|27668.13|27668.13|27668.13|27668.13|27668.13|27668.13|0
1656079100000|2022-06-24 13:58:20|27657.54|27657.54|27654.01|27654.01|27657.54|27657.54|27654.01|27654.01|0
1656079130000|2022-06-24 13:58:50|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|27653.7|0
1656079140000|2022-06-24 13:59:00|27660.76|27660.76|27657.23|27657.23|27660.76|27660.76|27657.23|27657.23|0
1656079150000|2022-06-24 13:59:10|27656.93|27656.93|27656.93|27656.93|27656.93|27656.93|27656.93|27656.93|0
1656079170000|2022-06-24 13:59:30|27653.4|27653.4|27656.93|27656.93|27656.93|27656.93|27653.4|27653.4|0
1656079180000|2022-06-24 13:59:40|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|27660.46|0
1656079190000|2022-06-24 13:59:50|27660.76|27660.76|27661.07|27661.07|27661.07|27661.07|27660.76|27660.76|0
1656079200000|2022-06-24 14:00:00|27671.66|27671.66|27696.67|27696.67|27696.67|27696.67|27664.91|27664.91|0
1656079210000|2022-06-24 14:00:10|27693.14|27693.14|27682.67|27682.67|27693.14|27693.14|27682.55|27682.55|0
1656079220000|2022-06-24 14:00:20|27682.98|27682.98|27693.57|27693.57|27697.1|27697.1|27682.98|27682.98|0
1656079230000|2022-06-24 14:00:30|27694.4|27694.4|27694.4|27694.4|27697.93|27697.93|27690.87|27690.87|0
1656079240000|2022-06-24 14:00:40|27683.82|27683.82|27683.82|27683.82|27683.82|27683.82|27680.29|27680.29|0
1656079250000|2022-06-24 14:00:50|27694.4|27694.4|27690.87|27690.87|27694.4|27694.4|27690.87|27690.87|0
1656079260000|2022-06-24 14:01:00|27694.4|27694.4|27687.35|27687.35|27694.4|27694.4|27687.35|27687.35|0
1656079270000|2022-06-24 14:01:10|27683.82|27683.82|27683.4|27683.4|27683.82|27683.82|27683.4|27683.4|0
1656079280000|2022-06-24 14:01:20|27683.09|27683.09|27690.52|27690.52|27690.52|27690.52|27683.09|27683.09|0
1656079290000|2022-06-24 14:01:30|27694.05|27694.05|27694.05|27694.05|27694.05|27694.05|27694.05|27694.05|0
1656079300000|2022-06-24 14:01:40|27693.74|27693.74|27704.64|27704.64|27711.69|27711.69|27693.74|27693.74|0
1656079310000|2022-06-24 14:01:50|27708.17|27708.17|27701.11|27701.11|27708.17|27708.17|27697.58|27697.58|0
1656079320000|2022-06-24 14:02:00|27690.52|27690.52|27701.52|27701.52|27701.52|27701.52|27690.52|27690.52|0
1656079330000|2022-06-24 14:02:10|27701.83|27701.83|27698.3|27698.3|27701.83|27701.83|27698.3|27698.3|0
1656079340000|2022-06-24 14:02:20|27705.36|27705.36|27705.67|27705.67|27709.2|27709.2|27705.36|27705.36|0
1656079350000|2022-06-24 14:02:30|27702.14|27702.14|27698.61|27698.61|27702.14|27702.14|27698.61|27698.61|0
1656079360000|2022-06-24 14:02:40|27712.73|27712.73|27698.61|27698.61|27712.73|27712.73|27698.61|27698.61|0
1656079380000|2022-06-24 14:03:00|27691.55|27691.55|27698.61|27698.61|27705.67|27705.67|27691.55|27691.55|0
1656079390000|2022-06-24 14:03:10|27695.08|27695.08|27695.08|27695.08|27695.08|27695.08|27695.08|27695.08|0
1656079400000|2022-06-24 14:03:20|27702.14|27702.14|27691.55|27691.55|27702.14|27702.14|27691.55|27691.55|0
1656079410000|2022-06-24 14:03:30|27688.02|27688.02|27683.88|27683.88|27688.02|27688.02|27683.88|27683.88|0
1656079420000|2022-06-24 14:03:40|27687.41|27687.41|27687.41|27687.41|27687.41|27687.41|27687.41|27687.41|0
1656079430000|2022-06-24 14:03:50|27690.94|27690.94|27690.94|27690.94|27690.94|27690.94|27690.94|27690.94|0
1656079450000|2022-06-24 14:04:10|27694.47|27694.47|27694.84|27694.84|27694.84|27694.84|27694.47|27694.47|0
1656079480000|2022-06-24 14:04:40|27691.31|27691.31|27691.31|27691.31|27691.31|27691.31|27691.31|27691.31|0
1656079500000|2022-06-24 14:05:00|27690.89|27690.89|27690.89|27690.89|27690.89|27690.89|27690.89|27690.89|0
1656079520000|2022-06-24 14:05:20|27697.95|27697.95|27697.95|27697.95|27697.95|27697.95|27697.95|27697.95|0
1656079530000|2022-06-24 14:05:30|27701.48|27701.48|27701.48|27701.48|27701.48|27701.48|27701.48|27701.48|0
1656079540000|2022-06-24 14:05:40|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|27712.06|0
1656079550000|2022-06-24 14:05:50|27719.12|27719.12|27722.65|27722.65|27722.65|27722.65|27719.12|27719.12|0
1656079560000|2022-06-24 14:06:00|27715.59|27715.59|27722.65|27722.65|27726.18|27726.18|27715.59|27715.59|0
1656079570000|2022-06-24 14:06:10|27719.12|27719.12|27719.12|27719.12|27719.12|27719.12|27719.12|27719.12|0
1656079580000|2022-06-24 14:06:20|27715.59|27715.59|27715.9|27715.9|27715.9|27715.9|27715.59|27715.59|0
1656079590000|2022-06-24 14:06:30|27712.37|27712.37|27722.96|27722.96|27722.96|27722.96|27712.37|27712.37|0
1656079600000|2022-06-24 14:06:40|27719.43|27719.43|27719.43|27719.43|27719.43|27719.43|27719.43|27719.43|0
1656079610000|2022-06-24 14:06:50|27715.9|27715.9|27712.37|27712.37|27715.9|27715.9|27712.37|27712.37|0
1656079620000|2022-06-24 14:07:00|27715.9|27715.9|27716.21|27716.21|27716.21|27716.21|27715.9|27715.9|0
1656079630000|2022-06-24 14:07:10|27717.04|27717.04|27724.52|27724.52|27724.52|27724.52|27717.04|27717.04|0
1656079650000|2022-06-24 14:07:30|27720.99|27720.99|27713.93|27713.93|27720.99|27720.99|27713.93|27713.93|0
1656079660000|2022-06-24 14:07:40|27717.46|27717.46|27717.46|27717.46|27717.46|27717.46|27717.46|27717.46|0
1656079670000|2022-06-24 14:07:50|27724.52|27724.52|27728.05|27728.05|27735.1|27735.1|27724.52|27724.52|0
1656079680000|2022-06-24 14:08:00|27724.52|27724.52|27728.05|27728.05|27728.05|27728.05|27724.52|27724.52|0
1656079690000|2022-06-24 14:08:10|27731.58|27731.58|27731.58|27731.58|27731.58|27731.58|27731.58|27731.58|0
1656079700000|2022-06-24 14:08:20|27728.05|27728.05|27731.58|27731.58|27731.58|27731.58|27728.05|27728.05|0
1656079720000|2022-06-24 14:08:40|27735.1|27735.1|27739.37|27739.37|27739.37|27739.37|27732.31|27732.31|0
1656079730000|2022-06-24 14:08:50|27742.9|27742.9|27746.43|27746.43|27746.43|27746.43|27742.9|27742.9|0
1656079740000|2022-06-24 14:09:00|27749.96|27749.96|27746.43|27746.43|27749.96|27749.96|27746.43|27746.43|0
1656079750000|2022-06-24 14:09:10|27757.02|27757.02|27754.1|27754.1|27757.02|27757.02|27753.49|27753.49|0
1656079760000|2022-06-24 14:09:20|27750.57|27750.57|27750.57|27750.57|27750.57|27750.57|27747.04|27747.04|0
1656079780000|2022-06-24 14:09:40|27750.88|27750.88|27747.04|27747.04|27750.88|27750.88|27747.04|27747.04|0
1656079790000|2022-06-24 14:09:50|27739.99|27739.99|27750.45|27750.45|27750.7|27750.7|27739.99|27739.99|0
1656079800000|2022-06-24 14:10:00|27753.98|27753.98|27753.98|27753.98|27753.98|27753.98|27753.98|27753.98|0
1656079810000|2022-06-24 14:10:10|27750.45|27750.45|27750.45|27750.45|27750.45|27750.45|27750.45|27750.45|0
1656079820000|2022-06-24 14:10:20|27757.51|27757.51|27757.51|27757.51|27757.51|27757.51|27757.51|27757.51|0
1656079840000|2022-06-24 14:10:40|27761.04|27761.04|27757.51|27757.51|27761.04|27761.04|27757.51|27757.51|0
1656079850000|2022-06-24 14:10:50|27753.98|27753.98|27746.92|27746.92|27753.98|27753.98|27746.92|27746.92|0
1656079860000|2022-06-24 14:11:00|27750.45|27750.45|27748.92|27748.92|27750.45|27750.45|27748.92|27748.92|0
1656079870000|2022-06-24 14:11:10|27731.27|27731.27|27734.8|27734.8|27734.8|27734.8|27731.27|27731.27|0
1656079880000|2022-06-24 14:11:20|27734.68|27734.68|27738.21|27738.21|27738.21|27738.21|27727.62|27727.62|0
1656079900000|2022-06-24 14:11:40|27734.68|27734.68|27731.15|27731.15|27734.68|27734.68|27731.15|27731.15|0
1656079910000|2022-06-24 14:11:50|27727.62|27727.62|27734.68|27734.68|27734.68|27734.68|27727.62|27727.62|0
1656079930000|2022-06-24 14:12:10|27731.15|27731.15|27731.15|27731.15|27731.15|27731.15|27731.15|27731.15|0
1656079940000|2022-06-24 14:12:20|27734.68|27734.68|27734.68|27734.68|27734.68|27734.68|27734.68|27734.68|0
1656079950000|2022-06-24 14:12:30|27731.15|27731.15|27734.98|27734.98|27734.98|27734.98|27731.15|27731.15|0
1656079960000|2022-06-24 14:12:40|27745.57|27745.57|27742.04|27742.04|27745.57|27745.57|27742.04|27742.04|0
1656079980000|2022-06-24 14:13:00|27738.51|27738.51|27738.51|27738.51|27738.51|27738.51|27738.51|27738.51|0
1656080000000|2022-06-24 14:13:20|27745.57|27745.57|27756.16|27756.16|27756.16|27756.16|27745.57|27745.57|0
1656080010000|2022-06-24 14:13:30|27759.69|27759.69|27759.69|27759.69|27763.22|27763.22|27759.69|27759.69|0
1656080020000|2022-06-24 14:13:40|27763.22|27763.22|27756.16|27756.16|27763.22|27763.22|27756.16|27756.16|0
1656080030000|2022-06-24 14:13:50|27752.63|27752.63|27749.1|27749.1|27752.63|27752.63|27749.1|27749.1|0
1656080040000|2022-06-24 14:14:00|27752.63|27752.63|27737.17|27737.17|27752.63|27752.63|27737.17|27737.17|0
1656080060000|2022-06-24 14:14:20|27733.65|27733.65|27737.17|27737.17|27740.7|27740.7|27733.65|27733.65|0
1656080070000|2022-06-24 14:14:30|27733.65|27733.65|27733.65|27733.65|27733.65|27733.65|27733.65|27733.65|0
1656080080000|2022-06-24 14:14:40|27740.7|27740.7|27733.65|27733.65|27740.7|27740.7|27733.65|27733.65|0
1656080090000|2022-06-24 14:14:50|27733.95|27733.95|27733.95|27733.95|27733.95|27733.95|27733.95|27733.95|0
1656080100000|2022-06-24 14:15:00|27741.01|27741.01|27738.4|27738.4|27741.01|27741.01|27733.95|27733.95|0
1656080110000|2022-06-24 14:15:10|27741.93|27741.93|27745.46|27745.46|27745.46|27745.46|27741.93|27741.93|0
1656080130000|2022-06-24 14:15:30|27756.05|27756.05|27745.46|27745.46|27756.05|27756.05|27745.46|27745.46|0
1656080140000|2022-06-24 14:15:40|27746.07|27746.07|27746.91|27746.91|27746.91|27746.91|27746.07|27746.07|0
1656080150000|2022-06-24 14:15:50|27753.97|27753.97|27746.91|27746.91|27753.97|27753.97|27746.91|27746.91|0
1656080160000|2022-06-24 14:16:00|27743.38|27743.38|27739.85|27739.85|27743.38|27743.38|27739.85|27739.85|0
1656080170000|2022-06-24 14:16:10|27739.43|27739.43|27739.43|27739.43|27739.43|27739.43|27739.43|27739.43|0
1656080180000|2022-06-24 14:16:20|27742.96|27742.96|27753.55|27753.55|27753.55|27753.55|27742.96|27742.96|0
1656080190000|2022-06-24 14:16:30|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|0
1656080200000|2022-06-24 14:16:40|27757.08|27757.08|27757.08|27757.08|27757.08|27757.08|27757.08|27757.08|0
1656080210000|2022-06-24 14:16:50|27753.55|27753.55|27750.02|27750.02|27753.55|27753.55|27750.02|27750.02|0
1656080220000|2022-06-24 14:17:00|27757.08|27757.08|27757.08|27757.08|27757.08|27757.08|27757.08|27757.08|0
1656080230000|2022-06-24 14:17:10|27742.96|27742.96|27742.96|27742.96|27742.96|27742.96|27742.96|27742.96|0
1656080240000|2022-06-24 14:17:20|27739.43|27739.43|27739.43|27739.43|27739.43|27739.43|27739.43|27739.43|0
1656080250000|2022-06-24 14:17:30|27746.49|27746.49|27746.49|27746.49|27746.49|27746.49|27746.49|27746.49|0
1656080260000|2022-06-24 14:17:40|27753.55|27753.55|27750.02|27750.02|27753.55|27753.55|27750.02|27750.02|0
1656080270000|2022-06-24 14:17:50|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|27760.61|0
1656080280000|2022-06-24 14:18:00|27761.03|27761.03|27761.03|27761.03|27761.03|27761.03|27761.03|27761.03|0
1656080290000|2022-06-24 14:18:10|27764.55|27764.55|27764.55|27764.55|27764.55|27764.55|27764.55|27764.55|0
1656080320000|2022-06-24 14:18:40|27761.03|27761.03|27757.5|27757.5|27761.03|27761.03|27757.5|27757.5|0
1656080340000|2022-06-24 14:19:00|27761.03|27761.03|27764.55|27764.55|27764.55|27764.55|27761.03|27761.03|0
1656080370000|2022-06-24 14:19:30|27771.61|27771.61|27768.08|27768.08|27771.61|27771.61|27764.55|27764.55|0
1656080380000|2022-06-24 14:19:40|27764.55|27764.55|27764.55|27764.55|27764.55|27764.55|27761.03|27761.03|0
1656080400000|2022-06-24 14:20:00|27771.61|27771.61|27764.55|27764.55|27771.61|27771.61|27764.55|27764.55|0
1656080420000|2022-06-24 14:20:20|27771.61|27771.61|27778.98|27778.98|27778.98|27778.98|27771.61|27771.61|0
1656080440000|2022-06-24 14:20:40|27789.57|27789.57|27786.04|27786.04|27789.57|27789.57|27786.04|27786.04|0
1656080450000|2022-06-24 14:20:50|27793.1|27793.1|27782.51|27782.51|27793.1|27793.1|27782.51|27782.51|0
1656080460000|2022-06-24 14:21:00|27778.98|27778.98|27785.73|27785.73|27786.04|27786.04|27778.98|27778.98|0
1656080470000|2022-06-24 14:21:10|27785.42|27785.42|27785.12|27785.12|27785.42|27785.42|27785.12|27785.12|0
1656080480000|2022-06-24 14:21:20|27784.2|27784.2|27784.2|27784.2|27784.2|27784.2|27784.2|27784.2|0
1656080490000|2022-06-24 14:21:30|27773.61|27773.61|27773.61|27773.61|27773.61|27773.61|27773.61|27773.61|0
1656080500000|2022-06-24 14:21:40|27784.2|27784.2|27780.97|27780.97|27784.2|27784.2|27780.67|27780.67|0
1656080510000|2022-06-24 14:21:50|27784.5|27784.5|27791.56|27791.56|27791.56|27791.56|27784.5|27784.5|0
1656080520000|2022-06-24 14:22:00|27795.09|27795.09|27795.09|27795.09|27795.09|27795.09|27795.09|27795.09|0
1656080540000|2022-06-24 14:22:20|27791.56|27791.56|27791.87|27791.87|27795.4|27795.4|27791.56|27791.56|0
1656080560000|2022-06-24 14:22:40|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|27788.34|0
1656080580000|2022-06-24 14:23:00|27791.87|27791.87|27791.87|27791.87|27791.87|27791.87|27791.87|27791.87|0
1656080590000|2022-06-24 14:23:10|27792.17|27792.17|27792.17|27792.17|27795.7|27795.7|27792.17|27792.17|0
1656080610000|2022-06-24 14:23:30|27799.23|27799.23|27799.23|27799.23|27802.76|27802.76|27799.23|27799.23|0
1656080620000|2022-06-24 14:23:40|27802.76|27802.76|27802.76|27802.76|27802.76|27802.76|27802.76|27802.76|0
1656080650000|2022-06-24 14:24:10|27809.82|27809.82|27820.41|27820.41|27820.41|27820.41|27809.82|27809.82|0
1656080680000|2022-06-24 14:24:40|27816.88|27816.88|27813.35|27813.35|27816.88|27816.88|27813.35|27813.35|0
1656080690000|2022-06-24 14:24:50|27820.41|27820.41|27823.94|27823.94|27823.94|27823.94|27820.41|27820.41|0
1656080700000|2022-06-24 14:25:00|27813.35|27813.35|27813.35|27813.35|27813.35|27813.35|27813.35|27813.35|0
1656080710000|2022-06-24 14:25:10|27816.88|27816.88|27816.88|27816.88|27816.88|27816.88|27806.29|27806.29|0
1656080720000|2022-06-24 14:25:20|27813.35|27813.35|27806.29|27806.29|27813.35|27813.35|27802.76|27802.76|0
1656080740000|2022-06-24 14:25:40|27807.54|27807.54|27807.13|27807.13|27807.54|27807.54|27807.13|27807.13|0
1656080750000|2022-06-24 14:25:50|27807.54|27807.54|27793.43|27793.43|27807.54|27807.54|27793.43|27793.43|0
1656080760000|2022-06-24 14:26:00|27796.96|27796.96|27800.49|27800.49|27800.49|27800.49|27796.96|27796.96|0
1656080770000|2022-06-24 14:26:10|27804.01|27804.01|27800.49|27800.49|27804.01|27804.01|27800.49|27800.49|0
1656080780000|2022-06-24 14:26:20|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|27807.54|0
1656080810000|2022-06-24 14:26:50|27800.49|27800.49|27800.49|27800.49|27800.49|27800.49|27800.49|27800.49|0
1656080820000|2022-06-24 14:27:00|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|27804.01|0
1656080830000|2022-06-24 14:27:10|27807.54|27807.54|27814.6|27814.6|27814.6|27814.6|27807.54|27807.54|0
1656080840000|2022-06-24 14:27:20|27818.13|27818.13|27818.13|27818.13|27821.66|27821.66|27818.13|27818.13|0
1656080850000|2022-06-24 14:27:30|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27807.54|27807.54|0
1656080860000|2022-06-24 14:27:40|27811.07|27811.07|27811.07|27811.07|27811.07|27811.07|27811.07|27811.07|0
1656080870000|2022-06-24 14:27:50|27818.13|27818.13|27814.6|27814.6|27818.13|27818.13|27814.6|27814.6|0
1656080880000|2022-06-24 14:28:00|27818.13|27818.13|27825.19|27825.19|27825.19|27825.19|27818.13|27818.13|0
1656080890000|2022-06-24 14:28:10|27821.66|27821.66|27821.97|27821.97|27821.97|27821.97|27821.66|27821.66|0
1656080900000|2022-06-24 14:28:20|27825.19|27825.19|27818.13|27818.13|27825.19|27825.19|27818.13|27818.13|0
1656080910000|2022-06-24 14:28:30|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|27814.6|0
1656080920000|2022-06-24 14:28:40|27811.07|27811.07|27811.07|27811.07|27811.07|27811.07|27811.07|27811.07|0
1656080930000|2022-06-24 14:28:50|27810.77|27810.77|27810.77|27810.77|27810.77|27810.77|27810.77|27810.77|0
1656080960000|2022-06-24 14:29:20|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1656080970000|2022-06-24 14:29:30|27821.35|27821.35|27821.35|27821.35|27821.35|27821.35|27821.35|27821.35|0
1656080980000|2022-06-24 14:29:40|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|0
1656081000000|2022-06-24 14:30:00|27821.35|27821.35|27814.3|27814.3|27821.35|27821.35|27814.3|27814.3|0
1656081010000|2022-06-24 14:30:10|27821.35|27821.35|27821.35|27821.35|27821.35|27821.35|27821.35|27821.35|0
1656081020000|2022-06-24 14:30:20|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|0
1656081030000|2022-06-24 14:30:30|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|27817.82|0
1656081040000|2022-06-24 14:30:40|27821.35|27821.35|27828.41|27828.41|27828.41|27828.41|27821.35|27821.35|0
1656081050000|2022-06-24 14:30:50|27831.94|27831.94|27831.52|27831.52|27831.94|27831.94|27827.99|27827.99|0
1656081060000|2022-06-24 14:31:00|27827.99|27827.99|27824.47|27824.47|27831.52|27831.52|27824.47|27824.47|0
1656081070000|2022-06-24 14:31:10|27813.88|27813.88|27813.88|27813.88|27813.88|27813.88|27813.88|27813.88|0
1656081090000|2022-06-24 14:31:30|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|27820.94|0
1656081100000|2022-06-24 14:31:40|27821.8|27821.8|27821.92|27821.92|27821.92|27821.92|27821.8|27821.8|0
1656081110000|2022-06-24 14:31:50|27825.45|27825.45|27814.03|27814.03|27825.45|27825.45|27814.03|27814.03|0
1656081120000|2022-06-24 14:32:00|27814.33|27814.33|27814.64|27814.64|27814.64|27814.64|27814.33|27814.33|0
1656081130000|2022-06-24 14:32:10|27818.17|27818.17|27810.5|27810.5|27818.17|27818.17|27810.5|27810.5|0
1656081140000|2022-06-24 14:32:20|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|27817.56|0
1656081150000|2022-06-24 14:32:30|27814.03|27814.03|27810.5|27810.5|27814.03|27814.03|27810.5|27810.5|0
1656081160000|2022-06-24 14:32:40|27814.03|27814.03|27814.03|27814.03|27814.03|27814.03|27814.03|27814.03|0
1656081170000|2022-06-24 14:32:50|27810.5|27810.5|27810.19|27810.19|27810.5|27810.5|27810.19|27810.19|0
1656081180000|2022-06-24 14:33:00|27813.72|27813.72|27817.25|27817.25|27817.25|27817.25|27813.72|27813.72|0
1656081190000|2022-06-24 14:33:10|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|27813.72|0
1656081210000|2022-06-24 14:33:30|27820.78|27820.78|27824.31|27824.31|27824.31|27824.31|27820.78|27820.78|0
1656081230000|2022-06-24 14:33:50|27820.78|27820.78|27820.78|27820.78|27820.78|27820.78|27820.78|27820.78|0
1656081240000|2022-06-24 14:34:00|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|27827.84|0
1656081250000|2022-06-24 14:34:10|27838.42|27838.42|27834.9|27834.9|27838.42|27838.42|27834.9|27834.9|0
1656081260000|2022-06-24 14:34:20|27835.51|27835.51|27831.67|27831.67|27835.51|27835.51|27831.67|27831.67|0
1656081270000|2022-06-24 14:34:30|27842.26|27842.26|27839.22|27839.22|27843.17|27843.17|27839.22|27839.22|0
1656081280000|2022-06-24 14:34:40|27839.64|27839.64|27839.64|27839.64|27839.64|27839.64|27839.64|27839.64|0
1656081300000|2022-06-24 14:35:00|27840.25|27840.25|27833.61|27833.61|27840.67|27840.67|27833.61|27833.61|0
1656081330000|2022-06-24 14:35:30|27840.67|27840.67|27840.67|27840.67|27844.2|27844.2|27840.67|27840.67|0
1656081340000|2022-06-24 14:35:40|27841.09|27841.09|27841.51|27841.51|27841.51|27841.51|27841.09|27841.09|0
1656081350000|2022-06-24 14:35:50|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|27841.2|0
1656081360000|2022-06-24 14:36:00|27837.67|27837.67|27837.67|27837.67|27837.67|27837.67|27837.67|27837.67|0
1656081380000|2022-06-24 14:36:20|27834.14|27834.14|27834.14|27834.14|27834.14|27834.14|27834.14|27834.14|0
1656081390000|2022-06-24 14:36:30|27830.31|27830.31|27819.3|27819.3|27830.31|27830.31|27819.3|27819.3|0
1656081400000|2022-06-24 14:36:40|27815.77|27815.77|27819.3|27819.3|27819.3|27819.3|27815.77|27815.77|0
1656081410000|2022-06-24 14:36:50|27815.77|27815.77|27815.16|27815.16|27815.77|27815.77|27815.16|27815.16|0
1656081420000|2022-06-24 14:37:00|27811.63|27811.63|27811.32|27811.32|27811.63|27811.63|27811.32|27811.32|0
1656081440000|2022-06-24 14:37:20|27814.85|27814.85|27814.85|27814.85|27814.85|27814.85|27814.85|27814.85|0
1656081450000|2022-06-24 14:37:30|27818.38|27818.38|27811.32|27811.32|27818.38|27818.38|27811.32|27811.32|0
1656081470000|2022-06-24 14:37:50|27807.79|27807.79|27807.79|27807.79|27807.79|27807.79|27804.26|27804.26|0
1656081480000|2022-06-24 14:38:00|27811.32|27811.32|27807.79|27807.79|27811.32|27811.32|27807.79|27807.79|0
1656081490000|2022-06-24 14:38:10|27804.26|27804.26|27804.26|27804.26|27804.26|27804.26|27804.26|27804.26|0
1656081500000|2022-06-24 14:38:20|27807.79|27807.79|27807.79|27807.79|27807.79|27807.79|27807.79|27807.79|0
1656081510000|2022-06-24 14:38:30|27800.73|27800.73|27793.68|27793.68|27800.73|27800.73|27793.68|27793.68|0
1656081520000|2022-06-24 14:38:40|27792.76|27792.76|27792.76|27792.76|27792.76|27792.76|27792.76|27792.76|0
1656081530000|2022-06-24 14:38:50|27789.23|27789.23|27796.28|27796.28|27796.28|27796.28|27789.23|27789.23|0
1656081540000|2022-06-24 14:39:00|27792.76|27792.76|27784.86|27784.86|27792.76|27792.76|27784.86|27784.86|0
1656081550000|2022-06-24 14:39:10|27788.39|27788.39|27784.86|27784.86|27788.39|27788.39|27784.86|27784.86|0
1656081560000|2022-06-24 14:39:20|27788.39|27788.39|27784.86|27784.86|27788.39|27788.39|27784.86|27784.86|0
1656081570000|2022-06-24 14:39:30|27788.39|27788.39|27791.61|27791.61|27791.61|27791.61|27788.08|27788.08|0
1656081600000|2022-06-24 14:40:00|27795.14|27795.14|27791.61|27791.61|27795.14|27795.14|27791.61|27791.61|0
1656081610000|2022-06-24 14:40:10|27798.67|27798.67|27799.41|27799.41|27799.41|27799.41|27798.67|27798.67|0
1656081620000|2022-06-24 14:40:20|27795.88|27795.88|27792.35|27792.35|27795.88|27795.88|27792.35|27792.35|0
1656081640000|2022-06-24 14:40:40|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|27795.88|0
1656081650000|2022-06-24 14:40:50|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|27795.39|0
1656081660000|2022-06-24 14:41:00|27795.08|27795.08|27790.63|27790.63|27795.08|27795.08|27790.63|27790.63|0
1656081670000|2022-06-24 14:41:10|27787.1|27787.1|27798|27798|27798|27798|27787.1|27787.1|0
1656081680000|2022-06-24 14:41:20|27794.47|27794.47|27798|27798|27798|27798|27794.47|27794.47|0
1656081710000|2022-06-24 14:41:50|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|27808.59|0
1656081720000|2022-06-24 14:42:00|27812.11|27812.11|27808.59|27808.59|27812.11|27812.11|27805.06|27805.06|0
1656081730000|2022-06-24 14:42:10|27815.64|27815.64|27812.11|27812.11|27815.64|27815.64|27812.11|27812.11|0
1656081740000|2022-06-24 14:42:20|27808.59|27808.59|27808.59|27808.59|27812.11|27812.11|27808.59|27808.59|0
1656081750000|2022-06-24 14:42:30|27809|27809|27816.06|27816.06|27816.06|27816.06|27809|27809|0
1656081760000|2022-06-24 14:42:40|27823.12|27823.12|27823.12|27823.12|27823.12|27823.12|27823.12|27823.12|0
1656081780000|2022-06-24 14:43:00|27819.59|27819.59|27831.22|27831.22|27831.22|27831.22|27819.28|27819.28|0
1656081790000|2022-06-24 14:43:10|27831.59|27831.59|27841.87|27841.87|27842.18|27842.18|27831.59|27831.59|0
1656081800000|2022-06-24 14:43:20|27845.4|27845.4|27838.34|27838.34|27845.4|27845.4|27838.34|27838.34|0
1656081840000|2022-06-24 14:44:00|27841.87|27841.87|27838.34|27838.34|27841.87|27841.87|27838.34|27838.34|0
1656081850000|2022-06-24 14:44:10|27834.81|27834.81|27841.87|27841.87|27841.87|27841.87|27831.29|27831.29|0
1656081860000|2022-06-24 14:44:20|27838.34|27838.34|27838.34|27838.34|27838.34|27838.34|27838.34|27838.34|0
1656081890000|2022-06-24 14:44:50|27848.93|27848.93|27848.68|27848.68|27852.21|27852.21|27848.68|27848.68|0
1656081900000|2022-06-24 14:45:00|27852.21|27852.21|27848.68|27848.68|27852.21|27852.21|27848.68|27848.68|0
1656081930000|2022-06-24 14:45:30|27845.16|27845.16|27845.03|27845.03|27845.16|27845.16|27845.03|27845.03|0
1656081940000|2022-06-24 14:45:40|27837.97|27837.97|27830.92|27830.92|27837.97|27837.97|27830.92|27830.92|0
1656081970000|2022-06-24 14:46:10|27845.03|27845.03|27845.03|27845.03|27845.03|27845.03|27845.03|27845.03|0
1656081980000|2022-06-24 14:46:20|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|27848.56|0
1656082000000|2022-06-24 14:46:40|27855.62|27855.62|27852.09|27852.09|27855.62|27855.62|27852.09|27852.09|0
1656082010000|2022-06-24 14:46:50|27855.62|27855.62|27859.15|27859.15|27859.15|27859.15|27855.62|27855.62|0
1656082020000|2022-06-24 14:47:00|27859.46|27859.46|27862.68|27862.68|27862.99|27862.99|27859.46|27859.46|0
1656082030000|2022-06-24 14:47:10|27852.09|27852.09|27855.62|27855.62|27855.62|27855.62|27852.09|27852.09|0
1656082040000|2022-06-24 14:47:20|27859.15|27859.15|27859.15|27859.15|27859.15|27859.15|27859.15|27859.15|0
1656082050000|2022-06-24 14:47:30|27859.03|27859.03|27859.03|27859.03|27859.03|27859.03|27859.03|27859.03|0
1656082080000|2022-06-24 14:48:00|27858.72|27858.72|27855.19|27855.19|27858.72|27858.72|27855.19|27855.19|0
1656082090000|2022-06-24 14:48:10|27851.66|27851.66|27851.66|27851.66|27851.66|27851.66|27851.66|27851.66|0
1656082110000|2022-06-24 14:48:30|27855.19|27855.19|27855.19|27855.19|27855.19|27855.19|27855.19|27855.19|0
1656082140000|2022-06-24 14:49:00|27859.03|27859.03|27858.72|27858.72|27859.03|27859.03|27858.72|27858.72|0
1656082150000|2022-06-24 14:49:10|27862.25|27862.25|27866.08|27866.08|27866.08|27866.08|27862.25|27862.25|0
1656082160000|2022-06-24 14:49:20|27866.39|27866.39|27869.92|27869.92|27869.92|27869.92|27866.39|27866.39|0
1656082170000|2022-06-24 14:49:30|27862.86|27862.86|27859.33|27859.33|27862.86|27862.86|27859.33|27859.33|0
1656082180000|2022-06-24 14:49:40|27862.86|27862.86|27862.86|27862.86|27862.86|27862.86|27862.86|27862.86|0
1656082190000|2022-06-24 14:49:50|27862.56|27862.56|27862.56|27862.56|27862.56|27862.56|27862.56|27862.56|0
1656082200000|2022-06-24 14:50:00|27869.61|27869.61|27866.08|27866.08|27869.61|27869.61|27866.08|27866.08|0
1656082230000|2022-06-24 14:50:30|27862.56|27862.56|27855.25|27855.25|27862.56|27862.56|27855.25|27855.25|0
1656082240000|2022-06-24 14:50:40|27858.78|27858.78|27858.78|27858.78|27858.78|27858.78|27858.78|27858.78|0
1656082260000|2022-06-24 14:51:00|27851.72|27851.72|27848.19|27848.19|27851.72|27851.72|27848.19|27848.19|0
1656082270000|2022-06-24 14:51:10|27847.78|27847.78|27847.78|27847.78|27851.3|27851.3|27847.78|27847.78|0
1656082280000|2022-06-24 14:51:20|27851.3|27851.3|27851.3|27851.3|27851.3|27851.3|27851.3|27851.3|0
1656082300000|2022-06-24 14:51:40|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|27847.78|0
1656082310000|2022-06-24 14:51:50|27844.25|27844.25|27847.78|27847.78|27847.78|27847.78|27844.25|27844.25|0
1656082320000|2022-06-24 14:52:00|27844.25|27844.25|27844.25|27844.25|27844.25|27844.25|27844.25|27844.25|0
1656082340000|2022-06-24 14:52:20|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|27840.72|0
1656082360000|2022-06-24 14:52:40|27844.25|27844.25|27851.3|27851.3|27851.3|27851.3|27844.25|27844.25|0
1656082370000|2022-06-24 14:52:50|27851.72|27851.72|27848.19|27848.19|27851.72|27851.72|27848.19|27848.19|0
1656082380000|2022-06-24 14:53:00|27844.66|27844.66|27844.66|27844.66|27844.66|27844.66|27844.66|27844.66|0
1656082390000|2022-06-24 14:53:10|27841.13|27841.13|27841.13|27841.13|27841.13|27841.13|27841.13|27841.13|0
1656082410000|2022-06-24 14:53:30|27837.61|27837.61|27837.61|27837.61|27837.61|27837.61|27837.61|27837.61|0
1656082420000|2022-06-24 14:53:40|27837.19|27837.19|27837.19|27837.19|27837.19|27837.19|27837.19|27837.19|0
1656082430000|2022-06-24 14:53:50|27833.66|27833.66|27833.66|27833.66|27833.66|27833.66|27833.66|27833.66|0
1656082440000|2022-06-24 14:54:00|27833.04|27833.04|27829.52|27829.52|27833.04|27833.04|27829.52|27829.52|0
1656082450000|2022-06-24 14:54:10|27829.1|27829.1|27832.63|27832.63|27832.63|27832.63|27829.1|27829.1|0
1656082480000|2022-06-24 14:54:40|27829.1|27829.1|27829.1|27829.1|27829.1|27829.1|27829.1|27829.1|0
1656082500000|2022-06-24 14:55:00|27828.48|27828.48|27827.56|27827.56|27828.48|27828.48|27827.56|27827.56|0
1656082510000|2022-06-24 14:55:10|27820.51|27820.51|27816.36|27816.36|27820.51|27820.51|27816.36|27816.36|0
1656082530000|2022-06-24 14:55:30|27812.83|27812.83|27816.36|27816.36|27816.36|27816.36|27812.83|27812.83|0
1656082540000|2022-06-24 14:55:40|27816.67|27816.67|27816.67|27816.67|27816.67|27816.67|27816.67|27816.67|0
1656082550000|2022-06-24 14:55:50|27816.98|27816.98|27816.98|27816.98|27816.98|27816.98|27816.98|27816.98|0
1656082560000|2022-06-24 14:56:00|27809.92|27809.92|27809.92|27809.92|27809.92|27809.92|27809.92|27809.92|0
1656082570000|2022-06-24 14:56:10|27809.5|27809.5|27812.41|27812.41|27812.41|27812.41|27808.89|27808.89|0
1656082580000|2022-06-24 14:56:20|27812|27812|27811.63|27811.63|27812|27812|27811.63|27811.63|0
1656082590000|2022-06-24 14:56:30|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|27815.16|0
1656082610000|2022-06-24 14:56:50|27818.69|27818.69|27825.74|27825.74|27825.74|27825.74|27818.69|27818.69|0
1656082620000|2022-06-24 14:57:00|27822.22|27822.22|27815.16|27815.16|27822.22|27822.22|27815.16|27815.16|0
1656082640000|2022-06-24 14:57:20|27818.69|27818.69|27818.69|27818.69|27818.69|27818.69|27818.69|27818.69|0
1656082650000|2022-06-24 14:57:30|27822.22|27822.22|27819.06|27819.06|27822.22|27822.22|27818.69|27818.69|0
1656082660000|2022-06-24 14:57:40|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|27815.53|0
1656082670000|2022-06-24 14:57:50|27808.47|27808.47|27812|27812|27812|27812|27808.47|27808.47|0
1656082690000|2022-06-24 14:58:10|27819.06|27819.06|27822.58|27822.58|27822.58|27822.58|27819.06|27819.06|0
1656082700000|2022-06-24 14:58:20|27826.11|27826.11|27823|27823|27826.11|27826.11|27822.58|27822.58|0
1656082710000|2022-06-24 14:58:30|27823.31|27823.31|27823.31|27823.31|27823.31|27823.31|27823.31|27823.31|0
1656082730000|2022-06-24 14:58:50|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|27830.37|0
1656082740000|2022-06-24 14:59:00|27826.84|27826.84|27819.78|27819.78|27826.84|27826.84|27819.78|27819.78|0
1656082750000|2022-06-24 14:59:10|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|27816.25|0
1656082760000|2022-06-24 14:59:20|27815.64|27815.64|27815.64|27815.64|27815.64|27815.64|27815.64|27815.64|0
1656082770000|2022-06-24 14:59:30|27819.17|27819.17|27819.17|27819.17|27819.17|27819.17|27819.17|27819.17|0
1656082780000|2022-06-24 14:59:40|27818.92|27818.92|27818.92|27818.92|27818.92|27818.92|27818.92|27818.92|0
1656082790000|2022-06-24 14:59:50|27818.5|27818.5|27814.97|27814.97|27822.03|27822.03|27814.97|27814.97|0
1656082810000|2022-06-24 15:00:10|27811.44|27811.44|27807.61|27807.61|27811.44|27811.44|27807.61|27807.61|0
1656082820000|2022-06-24 15:00:20|27811.14|27811.14|27811.14|27811.14|27811.14|27811.14|27811.14|27811.14|0
1656082830000|2022-06-24 15:00:30|27814.67|27814.67|27822.34|27822.34|27822.34|27822.34|27814.67|27814.67|0
1656082840000|2022-06-24 15:00:40|27825.87|27825.87|27829.4|27829.4|27829.4|27829.4|27825.87|27825.87|0
1656082850000|2022-06-24 15:00:50|27830.32|27830.32|27819.73|27819.73|27830.32|27830.32|27819.73|27819.73|0
1656082860000|2022-06-24 15:01:00|27826.79|27826.79|27826.48|27826.48|27826.79|27826.79|27826.48|27826.48|0
1656082880000|2022-06-24 15:01:20|27830.01|27830.01|27834.15|27834.15|27834.15|27834.15|27830.01|27830.01|0
1656082890000|2022-06-24 15:01:30|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|27834.57|0
1656082900000|2022-06-24 15:01:40|27841.63|27841.63|27848.69|27848.69|27848.69|27848.69|27841.63|27841.63|0
1656082920000|2022-06-24 15:02:00|27845.16|27845.16|27845.16|27845.16|27845.16|27845.16|27838.1|27838.1|0
1656082950000|2022-06-24 15:02:30|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|0
1656082970000|2022-06-24 15:02:50|27849.3|27849.3|27849.3|27849.3|27849.3|27849.3|27849.3|27849.3|0
1656082980000|2022-06-24 15:03:00|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|0
1656082990000|2022-06-24 15:03:10|27852.83|27852.83|27856.36|27856.36|27856.36|27856.36|27852.83|27852.83|0
1656083000000|2022-06-24 15:03:20|27859.89|27859.89|27859.89|27859.89|27859.89|27859.89|27859.89|27859.89|0
1656083010000|2022-06-24 15:03:30|27860.5|27860.5|27860.5|27860.5|27860.5|27860.5|27860.5|27860.5|0
1656083020000|2022-06-24 15:03:40|27860.87|27860.87|27864.03|27864.03|27864.03|27864.03|27860.5|27860.5|0
1656083040000|2022-06-24 15:04:00|27860.5|27860.5|27860.5|27860.5|27860.5|27860.5|27860.5|27860.5|0
1656083060000|2022-06-24 15:04:20|27856.97|27856.97|27860.5|27860.5|27860.5|27860.5|27856.97|27856.97|0
1656083080000|2022-06-24 15:04:40|27864.03|27864.03|27864.03|27864.03|27864.03|27864.03|27864.03|27864.03|0
1656083120000|2022-06-24 15:05:20|27864.34|27864.34|27867.87|27867.87|27867.87|27867.87|27864.34|27864.34|0
1656083130000|2022-06-24 15:05:30|27864.34|27864.34|27871.4|27871.4|27871.4|27871.4|27864.34|27864.34|0
1656083140000|2022-06-24 15:05:40|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|0
1656083150000|2022-06-24 15:05:50|27875.23|27875.23|27875.23|27875.23|27878.76|27878.76|27875.23|27875.23|0
1656083170000|2022-06-24 15:06:10|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|27871.7|0
1656083190000|2022-06-24 15:06:30|27875.23|27875.23|27875.23|27875.23|27882.29|27882.29|27875.23|27875.23|0
1656083200000|2022-06-24 15:06:40|27871.7|27871.7|27867.87|27867.87|27871.7|27871.7|27867.87|27867.87|0
1656083210000|2022-06-24 15:06:50|27874.93|27874.93|27874.93|27874.93|27874.93|27874.93|27874.93|27874.93|0
1656083230000|2022-06-24 15:07:10|27871.4|27871.4|27853.75|27853.75|27871.4|27871.4|27853.75|27853.75|0
1656083240000|2022-06-24 15:07:20|27853.33|27853.33|27860.39|27860.39|27860.39|27860.39|27853.33|27853.33|0
1656083260000|2022-06-24 15:07:40|27863.92|27863.92|27863.92|27863.92|27863.92|27863.92|27863.92|27863.92|0
1656083270000|2022-06-24 15:07:50|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|27867.45|0
1656083280000|2022-06-24 15:08:00|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|27870.98|0
1656083290000|2022-06-24 15:08:10|27867.45|27867.45|27863.61|27863.61|27867.45|27867.45|27856.86|27856.86|0
1656083320000|2022-06-24 15:08:40|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|0
1656083340000|2022-06-24 15:09:00|27860.09|27860.09|27863.61|27863.61|27863.61|27863.61|27860.09|27860.09|0
1656083350000|2022-06-24 15:09:10|27860.09|27860.09|27860.09|27860.09|27860.09|27860.09|27860.09|27860.09|0
1656083380000|2022-06-24 15:09:40|27863.61|27863.61|27867.14|27867.14|27867.14|27867.14|27863.61|27863.61|0
1656083410000|2022-06-24 15:10:10|27860.09|27860.09|27860.09|27860.09|27860.09|27860.09|27860.09|27860.09|0
1656083430000|2022-06-24 15:10:30|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|27856.56|0
1656083460000|2022-06-24 15:11:00|27856.25|27856.25|27845.66|27845.66|27856.25|27856.25|27845.66|27845.66|0
1656083470000|2022-06-24 15:11:10|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|0
1656083490000|2022-06-24 15:11:30|27849.5|27849.5|27849.5|27849.5|27849.5|27849.5|27849.5|27849.5|0
1656083500000|2022-06-24 15:11:40|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|27845.97|0
1656083520000|2022-06-24 15:12:00|27849.5|27849.5|27849.25|27849.25|27849.5|27849.5|27849.25|27849.25|0
1656083530000|2022-06-24 15:12:10|27856.31|27856.31|27856.31|27856.31|27856.31|27856.31|27856.31|27856.31|0
1656083540000|2022-06-24 15:12:20|27852.78|27852.78|27849.25|27849.25|27852.78|27852.78|27849.25|27849.25|0
1656083570000|2022-06-24 15:12:50|27845.72|27845.72|27849.25|27849.25|27849.25|27849.25|27845.72|27845.72|0
1656083580000|2022-06-24 15:13:00|27845.72|27845.72|27845.72|27845.72|27845.72|27845.72|27845.72|27845.72|0
1656083600000|2022-06-24 15:13:20|27842.19|27842.19|27842.19|27842.19|27842.19|27842.19|27842.19|27842.19|0
1656083610000|2022-06-24 15:13:30|27831.61|27831.61|27842.19|27842.19|27842.19|27842.19|27831.3|27831.3|0
1656083620000|2022-06-24 15:13:40|27838.66|27838.66|27838.66|27838.66|27838.66|27838.66|27838.66|27838.66|0
1656083650000|2022-06-24 15:14:10|27839.28|27839.28|27839.89|27839.89|27839.89|27839.89|27839.28|27839.28|0
1656083660000|2022-06-24 15:14:20|27839.28|27839.28|27835.75|27835.75|27839.28|27839.28|27835.75|27835.75|0
1656083690000|2022-06-24 15:14:50|27836.06|27836.06|27836.06|27836.06|27836.06|27836.06|27836.06|27836.06|0
1656083730000|2022-06-24 15:15:30|27839.58|27839.58|27839.58|27839.58|27839.58|27839.58|27839.58|27839.58|0
1656083750000|2022-06-24 15:15:50|27836.06|27836.06|27832.53|27832.53|27836.06|27836.06|27832.53|27832.53|0
1656083760000|2022-06-24 15:16:00|27836.06|27836.06|27832.53|27832.53|27836.06|27836.06|27832.53|27832.53|0
1656083790000|2022-06-24 15:16:30|27836.06|27836.06|27839.58|27839.58|27839.58|27839.58|27836.06|27836.06|0
1656083820000|2022-06-24 15:17:00|27832.53|27832.53|27832.53|27832.53|27832.53|27832.53|27832.53|27832.53|0
1656083830000|2022-06-24 15:17:10|27836.06|27836.06|27839.58|27839.58|27839.58|27839.58|27836.06|27836.06|0
1656083840000|2022-06-24 15:17:20|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|27843.11|0
1656083850000|2022-06-24 15:17:30|27843.24|27843.24|27843.24|27843.24|27843.24|27843.24|27843.24|27843.24|0
1656083860000|2022-06-24 15:17:40|27839.71|27839.71|27839.71|27839.71|27839.71|27839.71|27839.71|27839.71|0
1656083880000|2022-06-24 15:18:00|27843.24|27843.24|27847.07|27847.07|27847.07|27847.07|27843.24|27843.24|0
1656083890000|2022-06-24 15:18:10|27843.54|27843.54|27843.54|27843.54|27843.54|27843.54|27843.54|27843.54|0
1656083940000|2022-06-24 15:19:00|27854.13|27854.13|27853.82|27853.82|27854.13|27854.13|27853.82|27853.82|0
1656083960000|2022-06-24 15:19:20|27857.35|27857.35|27851.55|27851.55|27857.35|27857.35|27851.55|27851.55|0
1656083970000|2022-06-24 15:19:30|27851.13|27851.13|27844.07|27844.07|27851.13|27851.13|27844.07|27844.07|0
1656083980000|2022-06-24 15:19:40|27847.6|27847.6|27843.46|27843.46|27847.6|27847.6|27843.46|27843.46|0
1656084010000|2022-06-24 15:20:10|27846.99|27846.99|27846.99|27846.99|27846.99|27846.99|27846.99|27846.99|0
1656084030000|2022-06-24 15:20:30|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|27843.46|0
1656084040000|2022-06-24 15:20:40|27846.99|27846.99|27857.57|27857.57|27857.57|27857.57|27846.99|27846.99|0
1656084050000|2022-06-24 15:20:50|27850.52|27850.52|27850.52|27850.52|27850.52|27850.52|27850.52|27850.52|0
1656084060000|2022-06-24 15:21:00|27854.04|27854.04|27846.99|27846.99|27854.04|27854.04|27846.99|27846.99|0
1656084080000|2022-06-24 15:21:20|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|27847.29|0
1656084100000|2022-06-24 15:21:40|27846.99|27846.99|27846.99|27846.99|27846.99|27846.99|27846.99|27846.99|0
1656084120000|2022-06-24 15:22:00|27847.29|27847.29|27846.99|27846.99|27847.6|27847.6|27846.99|27846.99|0
1656084130000|2022-06-24 15:22:10|27846.74|27846.74|27846.74|27846.74|27846.74|27846.74|27846.74|27846.74|0
1656084140000|2022-06-24 15:22:20|27853.8|27853.8|27850.27|27850.27|27853.8|27853.8|27850.27|27850.27|0
1656084160000|2022-06-24 15:22:40|27853.8|27853.8|27854.11|27854.11|27854.11|27854.11|27853.8|27853.8|0
1656084170000|2022-06-24 15:22:50|27853.8|27853.8|27860.86|27860.86|27860.86|27860.86|27853.8|27853.8|0
1656084180000|2022-06-24 15:23:00|27864.39|27864.39|27864.39|27864.39|27867.91|27867.91|27864.39|27864.39|0
1656084190000|2022-06-24 15:23:10|27867.91|27867.91|27867.91|27867.91|27867.91|27867.91|27867.91|27867.91|0
1656084210000|2022-06-24 15:23:30|27868.04|27868.04|27868.04|27868.04|27868.04|27868.04|27868.04|27868.04|0
1656084220000|2022-06-24 15:23:40|27871.57|27871.57|27871.98|27871.98|27871.98|27871.98|27871.57|27871.57|0
1656084230000|2022-06-24 15:23:50|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|27875.51|0
1656084240000|2022-06-24 15:24:00|27879.04|27879.04|27882.57|27882.57|27886.1|27886.1|27879.04|27879.04|0
1656084250000|2022-06-24 15:24:10|27889.63|27889.63|27882.57|27882.57|27889.63|27889.63|27882.57|27882.57|0
1656084270000|2022-06-24 15:24:30|27889.63|27889.63|27893.16|27893.16|27893.16|27893.16|27889.63|27889.63|0
1656084280000|2022-06-24 15:24:40|27886.1|27886.1|27882.77|27882.77|27886.3|27886.3|27882.77|27882.77|0
1656084290000|2022-06-24 15:24:50|27883.01|27883.01|27883.01|27883.01|27883.01|27883.01|27883.01|27883.01|0
1656084300000|2022-06-24 15:25:00|27879.49|27879.49|27883.01|27883.01|27883.01|27883.01|27879.49|27879.49|0
1656084310000|2022-06-24 15:25:10|27879.49|27879.49|27886.54|27886.54|27886.54|27886.54|27879.49|27879.49|0
1656084320000|2022-06-24 15:25:20|27883.01|27883.01|27883.01|27883.01|27883.01|27883.01|27883.01|27883.01|0
1656084330000|2022-06-24 15:25:30|27886.54|27886.54|27890.38|27890.38|27890.38|27890.38|27886.54|27886.54|0
1656084340000|2022-06-24 15:25:40|27893.91|27893.91|27894.22|27894.22|27894.22|27894.22|27893.91|27893.91|0
1656084350000|2022-06-24 15:25:50|27897.74|27897.74|27901.27|27901.27|27904.8|27904.8|27897.74|27897.74|0
1656084360000|2022-06-24 15:26:00|27904.8|27904.8|27897.44|27897.44|27904.8|27904.8|27893.91|27893.91|0
1656084370000|2022-06-24 15:26:10|27900.97|27900.97|27900.97|27900.97|27900.97|27900.97|27900.97|27900.97|0
1656084390000|2022-06-24 15:26:30|27893.91|27893.91|27897.74|27897.74|27897.74|27897.74|27893.91|27893.91|0
1656084400000|2022-06-24 15:26:40|27896.82|27896.82|27897.44|27897.44|27897.44|27897.44|27896.82|27896.82|0
1656084410000|2022-06-24 15:26:50|27898.05|27898.05|27898.05|27898.05|27898.05|27898.05|27898.05|27898.05|0
1656084420000|2022-06-24 15:27:00|27905.11|27905.11|27912.17|27912.17|27919.23|27919.23|27905.11|27905.11|0
1656084430000|2022-06-24 15:27:10|27908.64|27908.64|27912.17|27912.17|27912.17|27912.17|27908.64|27908.64|0
1656084440000|2022-06-24 15:27:20|27894.52|27894.52|27898.05|27898.05|27898.05|27898.05|27894.52|27894.52|0
1656084460000|2022-06-24 15:27:40|27905.11|27905.11|27905.11|27905.11|27905.11|27905.11|27905.11|27905.11|0
1656084470000|2022-06-24 15:27:50|27915.7|27915.7|27912.17|27912.17|27915.7|27915.7|27912.17|27912.17|0
1656084480000|2022-06-24 15:28:00|27919.23|27919.23|27926.29|27926.29|27926.29|27926.29|27919.23|27919.23|0
1656084500000|2022-06-24 15:28:20|27926.59|27926.59|27937.49|27937.49|27937.49|27937.49|27926.59|27926.59|0
1656084510000|2022-06-24 15:28:30|27941.02|27941.02|27941.02|27941.02|27941.02|27941.02|27941.02|27941.02|0
1656084520000|2022-06-24 15:28:40|27941.43|27941.43|27944.96|27944.96|27944.96|27944.96|27941.43|27941.43|0
1656084530000|2022-06-24 15:28:50|27941.43|27941.43|27941.43|27941.43|27941.43|27941.43|27937.9|27937.9|0
1656084540000|2022-06-24 15:29:00|27944.96|27944.96|27948.49|27948.49|27948.49|27948.49|27944.96|27944.96|0
1656084550000|2022-06-24 15:29:10|27930.85|27930.85|27941.43|27941.43|27941.43|27941.43|27930.85|27930.85|0
1656084560000|2022-06-24 15:29:20|27934.37|27934.37|27945.58|27945.58|27945.58|27945.58|27934.37|27934.37|0
1656084570000|2022-06-24 15:29:30|27944.96|27944.96|27941.85|27941.85|27944.96|27944.96|27941.43|27941.43|0
1656084580000|2022-06-24 15:29:40|27945.38|27945.38|27938.44|27938.44|27948.91|27948.91|27938.32|27938.32|0
1656084590000|2022-06-24 15:29:50|27941.97|27941.97|27945.7|27945.7|27953.18|27953.18|27934.92|27934.92|0
1656314100000|2022-06-27 07:15:00|27816.62|27816.62|27800.97|27800.97|27816.62|27816.62|27797.44|27797.44|0
1656314110000|2022-06-27 07:15:10|27797.44|27797.44|27793.3|27793.3|27797.44|27797.44|27793.3|27793.3|0
1656314120000|2022-06-27 07:15:20|27803.89|27803.89|27811.56|27811.56|27815.09|27815.09|27803.89|27803.89|0
1656314130000|2022-06-27 07:15:30|27815.09|27815.09|27811.56|27811.56|27815.09|27815.09|27811.56|27811.56|0
1656314140000|2022-06-27 07:15:40|27808.03|27808.03|27825.68|27825.68|27825.68|27825.68|27808.03|27808.03|0
1656314150000|2022-06-27 07:15:50|27832.73|27832.73|27850.38|27850.38|27850.38|27850.38|27832.73|27832.73|0
1656314160000|2022-06-27 07:16:00|27836.26|27836.26|27829.2|27829.2|27836.26|27836.26|27829.2|27829.2|0
1656314170000|2022-06-27 07:16:10|27832.73|27832.73|27839.79|27839.79|27839.79|27839.79|27832.73|27832.73|0
1656314180000|2022-06-27 07:16:20|27846.85|27846.85|27846.85|27846.85|27864.5|27864.5|27846.85|27846.85|0
1656314190000|2022-06-27 07:16:30|27847.46|27847.46|27843.94|27843.94|27847.46|27847.46|27843.94|27843.94|0
1656314200000|2022-06-27 07:16:40|27829.82|27829.82|27847.46|27847.46|27847.46|27847.46|27829.82|27829.82|0
1656314210000|2022-06-27 07:16:50|27850.99|27850.99|27858.05|27858.05|27858.05|27858.05|27850.99|27850.99|0
1656314220000|2022-06-27 07:17:00|27854.52|27854.52|27850.99|27850.99|27854.52|27854.52|27850.99|27850.99|0
1656314230000|2022-06-27 07:17:10|27858.05|27858.05|27858.05|27858.05|27858.05|27858.05|27858.05|27858.05|0
1656314240000|2022-06-27 07:17:20|27850.99|27850.99|27850.99|27850.99|27850.99|27850.99|27850.99|27850.99|0
1656314250000|2022-06-27 07:17:30|27847.46|27847.46|27843.94|27843.94|27847.46|27847.46|27843.94|27843.94|0
1656314270000|2022-06-27 07:17:50|27843.01|27843.01|27826.42|27826.42|27843.01|27843.01|27826.42|27826.42|0
1656314280000|2022-06-27 07:18:00|27812.3|27812.3|27811.88|27811.88|27812.3|27812.3|27811.88|27811.88|0
1656314290000|2022-06-27 07:18:10|27801.3|27801.3|27783.65|27783.65|27801.3|27801.3|27783.65|27783.65|0
1656314300000|2022-06-27 07:18:20|27790.71|27790.71|27790.71|27790.71|27790.71|27790.71|27790.71|27790.71|0
1656314310000|2022-06-27 07:18:30|27789.87|27789.87|27779.29|27779.29|27789.87|27789.87|27779.29|27779.29|0
1656314320000|2022-06-27 07:18:40|27782.81|27782.81|27769.47|27769.47|27782.81|27782.81|27769.47|27769.47|0
1656314340000|2022-06-27 07:19:00|27765.94|27765.94|27772.99|27772.99|27772.99|27772.99|27765.94|27765.94|0
1656314360000|2022-06-27 07:19:20|27765.94|27765.94|27765.94|27765.94|27765.94|27765.94|27765.94|27765.94|0
1656314380000|2022-06-27 07:19:40|27758.88|27758.88|27762.41|27762.41|27762.41|27762.41|27758.88|27758.88|0
1656314390000|2022-06-27 07:19:50|27758.88|27758.88|27769.47|27769.47|27769.47|27769.47|27758.88|27758.88|0
1656314400000|2022-06-27 07:20:00|27772.99|27772.99|27776.52|27776.52|27776.52|27776.52|27772.99|27772.99|0
1656314410000|2022-06-27 07:20:10|27780.05|27780.05|27780.05|27780.05|27780.05|27780.05|27780.05|27780.05|0
1656314430000|2022-06-27 07:20:30|27783.58|27783.58|27808.29|27808.29|27808.29|27808.29|27783.58|27783.58|0
1656314440000|2022-06-27 07:20:40|27801.23|27801.23|27776.52|27776.52|27801.23|27801.23|27776.52|27776.52|0
1656314470000|2022-06-27 07:21:10|27772.99|27772.99|27762.41|27762.41|27772.99|27772.99|27762.41|27762.41|0
1656314480000|2022-06-27 07:21:20|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|27761.57|0
1656314500000|2022-06-27 07:21:40|27750.98|27750.98|27772.16|27772.16|27772.16|27772.16|27750.98|27750.98|0
1656314520000|2022-06-27 07:22:00|27782.75|27782.75|27783.16|27783.16|27783.16|27783.16|27782.75|27782.75|0
1656314530000|2022-06-27 07:22:10|27790.22|27790.22|27790.64|27790.64|27790.64|27790.64|27790.22|27790.22|0
1656314540000|2022-06-27 07:22:20|27791.06|27791.06|27798.12|27798.12|27798.12|27798.12|27787.53|27787.53|0
1656314560000|2022-06-27 07:22:40|27812.23|27812.23|27801.65|27801.65|27812.23|27812.23|27801.65|27801.65|0
1656314580000|2022-06-27 07:23:00|27798.12|27798.12|27805.18|27805.18|27812.23|27812.23|27798.12|27798.12|0
1656314590000|2022-06-27 07:23:10|27819.29|27819.29|27831.41|27831.41|27831.41|27831.41|27819.29|27819.29|0
1656314600000|2022-06-27 07:23:20|27824.36|27824.36|27824.36|27824.36|27824.36|27824.36|27824.36|27824.36|0
1656314620000|2022-06-27 07:23:40|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|27834.94|0
1656314640000|2022-06-27 07:24:00|27824.36|27824.36|27828.19|27828.19|27828.19|27828.19|27820.83|27820.83|0
1656314650000|2022-06-27 07:24:10|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|27824.66|0
1656314660000|2022-06-27 07:24:20|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|0
1656314670000|2022-06-27 07:24:30|27824.66|27824.66|27849.37|27849.37|27849.37|27849.37|27824.66|27824.66|0
1656314680000|2022-06-27 07:24:40|27845.84|27845.84|27852.9|27852.9|27852.9|27852.9|27845.84|27845.84|0
1656314690000|2022-06-27 07:24:50|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|27849.37|0
1656314700000|2022-06-27 07:25:00|27842.31|27842.31|27838.78|27838.78|27842.31|27842.31|27838.78|27838.78|0
1656314720000|2022-06-27 07:25:20|27852.9|27852.9|27850.2|27850.2|27857.26|27857.26|27850.2|27850.2|0
1656314760000|2022-06-27 07:26:00|27853.73|27853.73|27839.61|27839.61|27853.73|27853.73|27839.61|27839.61|0
1656314780000|2022-06-27 07:26:20|27840.03|27840.03|27840.03|27840.03|27840.03|27840.03|27840.03|27840.03|0
1656314790000|2022-06-27 07:26:30|27850.62|27850.62|27850.62|27850.62|27850.62|27850.62|27850.62|27850.62|0
1656314800000|2022-06-27 07:26:40|27854.15|27854.15|27854.15|27854.15|27854.15|27854.15|27854.15|27854.15|0
1656314810000|2022-06-27 07:26:50|27850.62|27850.62|27843.56|27843.56|27850.62|27850.62|27843.56|27843.56|0
1656314820000|2022-06-27 07:27:00|27846.02|27846.02|27835.43|27835.43|27846.02|27846.02|27835.43|27835.43|0
1656314830000|2022-06-27 07:27:10|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|0
1656314850000|2022-06-27 07:27:30|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|27835.43|0
1656314870000|2022-06-27 07:27:50|27842.49|27842.49|27842.49|27842.49|27842.49|27842.49|27835.43|27835.43|0
1656314880000|2022-06-27 07:28:00|27841.87|27841.87|27841.87|27841.87|27841.87|27841.87|27841.87|27841.87|0
1656314890000|2022-06-27 07:28:10|27842.29|27842.29|27842.29|27842.29|27842.29|27842.29|27842.29|27842.29|0
1656314900000|2022-06-27 07:28:20|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|27831.7|0
1656314910000|2022-06-27 07:28:30|27828.17|27828.17|27826.5|27826.5|27828.17|27828.17|27826.5|27826.5|0
1656314920000|2022-06-27 07:28:40|27819.44|27819.44|27815.92|27815.92|27819.44|27819.44|27815.92|27815.92|0
1656314940000|2022-06-27 07:29:00|27815|27815|27815|27815|27815|27815|27815|27815|0
1656314950000|2022-06-27 07:29:10|27807.94|27807.94|27804.41|27804.41|27807.94|27807.94|27804.41|27804.41|0
1656314980000|2022-06-27 07:29:40|27803.79|27803.79|27803.79|27803.79|27803.79|27803.79|27803.79|27803.79|0
1656314990000|2022-06-27 07:29:50|27814.38|27814.38|27814.38|27814.38|27814.38|27814.38|27814.38|27814.38|0
1656315000000|2022-06-27 07:30:00|27815.3|27815.3|27825.58|27825.58|27832.95|27832.95|27815.3|27815.3|0
1656315010000|2022-06-27 07:30:10|27822.05|27822.05|27818.52|27818.52|27822.05|27822.05|27818.52|27818.52|0
1656315020000|2022-06-27 07:30:20|27825.58|27825.58|27846.76|27846.76|27846.76|27846.76|27825.58|27825.58|0
1656315030000|2022-06-27 07:30:30|27853.82|27853.82|27850.29|27850.29|27853.82|27853.82|27846.76|27846.76|0
1656315040000|2022-06-27 07:30:40|27853.82|27853.82|27846.76|27846.76|27853.82|27853.82|27846.76|27846.76|0
1656315050000|2022-06-27 07:30:50|27857.35|27857.35|27860.87|27860.87|27860.87|27860.87|27857.35|27857.35|0
1656315060000|2022-06-27 07:31:00|27857.35|27857.35|27836.17|27836.17|27857.35|27857.35|27836.17|27836.17|0
1656315070000|2022-06-27 07:31:10|27839.7|27839.7|27839.7|27839.7|27839.7|27839.7|27839.7|27839.7|0
1656315080000|2022-06-27 07:31:20|27825.58|27825.58|27825.58|27825.58|27825.58|27825.58|27825.58|27825.58|0
1656315090000|2022-06-27 07:31:30|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|27822.05|0
1656315100000|2022-06-27 07:31:40|27811.47|27811.47|27807.32|27807.32|27811.77|27811.77|27807.32|27807.32|0
1656315110000|2022-06-27 07:31:50|27814.38|27814.38|27814.38|27814.38|27814.38|27814.38|27814.38|27814.38|0
1656315120000|2022-06-27 07:32:00|27810.85|27810.85|27810.02|27810.02|27810.85|27810.85|27810.02|27810.02|0
1656315140000|2022-06-27 07:32:20|27820.6|27820.6|27817.08|27817.08|27820.6|27820.6|27817.08|27817.08|0
1656315150000|2022-06-27 07:32:30|27820.3|27820.3|27820.3|27820.3|27820.3|27820.3|27820.3|27820.3|0
1656315160000|2022-06-27 07:32:40|27809.71|27809.71|27810.13|27810.13|27810.13|27810.13|27809.71|27809.71|0
1656315180000|2022-06-27 07:33:00|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|0
1656315190000|2022-06-27 07:33:10|27807.02|27807.02|27807.02|27807.02|27807.02|27807.02|27807.02|27807.02|0
1656315200000|2022-06-27 07:33:20|27803.49|27803.49|27799.96|27799.96|27803.49|27803.49|27799.96|27799.96|0
1656315210000|2022-06-27 07:33:30|27807.02|27807.02|27814.07|27814.07|27814.07|27814.07|27807.02|27807.02|0
1656315220000|2022-06-27 07:33:40|27814.69|27814.69|27818.22|27818.22|27818.22|27818.22|27811.16|27811.16|0
1656315230000|2022-06-27 07:33:50|27821.75|27821.75|27821.75|27821.75|27821.75|27821.75|27821.75|27821.75|0
1656315250000|2022-06-27 07:34:10|27814.69|27814.69|27811.16|27811.16|27814.69|27814.69|27811.16|27811.16|0
1656315260000|2022-06-27 07:34:20|27818.22|27818.22|27811.16|27811.16|27818.22|27818.22|27811.16|27811.16|0
1656315270000|2022-06-27 07:34:30|27814.69|27814.69|27818.22|27818.22|27818.22|27818.22|27814.69|27814.69|0
1656315280000|2022-06-27 07:34:40|27821.75|27821.75|27830.03|27830.03|27833.56|27833.56|27821.75|27821.75|0
1656315290000|2022-06-27 07:34:50|27830.34|27830.34|27842.18|27842.18|27842.18|27842.18|27830.34|27830.34|0
1656315300000|2022-06-27 07:35:00|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|0
1656315310000|2022-06-27 07:35:10|27849.24|27849.24|27849.24|27849.24|27849.24|27849.24|27849.24|27849.24|0
1656315320000|2022-06-27 07:35:20|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|0
1656315330000|2022-06-27 07:35:30|27838.65|27838.65|27838.65|27838.65|27838.65|27838.65|27838.65|27838.65|0
1656315340000|2022-06-27 07:35:40|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|27845.71|0
1656315360000|2022-06-27 07:36:00|27838.65|27838.65|27831.59|27831.59|27838.65|27838.65|27831.59|27831.59|0
1656315370000|2022-06-27 07:36:10|27828.06|27828.06|27828.06|27828.06|27828.06|27828.06|27828.06|27828.06|0
1656315380000|2022-06-27 07:36:20|27826.83|27826.83|27826.83|27826.83|27826.83|27826.83|27823.3|27823.3|0
1656315390000|2022-06-27 07:36:30|27830.36|27830.36|27833.89|27833.89|27833.89|27833.89|27830.36|27830.36|0
1656315410000|2022-06-27 07:36:50|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|27823.3|0
1656315430000|2022-06-27 07:37:10|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|0
1656315450000|2022-06-27 07:37:30|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|27833.89|0
1656315460000|2022-06-27 07:37:40|27837.42|27837.42|27840.95|27840.95|27841.87|27841.87|27837.42|27837.42|0
1656315470000|2022-06-27 07:37:50|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|27830.36|0
1656315480000|2022-06-27 07:38:00|27833.89|27833.89|27834.2|27834.2|27834.2|27834.2|27826.83|27826.83|0
1656315490000|2022-06-27 07:38:10|27830.67|27830.67|27830.67|27830.67|27830.67|27830.67|27830.67|27830.67|0
1656315500000|2022-06-27 07:38:20|27834.2|27834.2|27830.67|27830.67|27834.2|27834.2|27830.67|27830.67|0
1656315510000|2022-06-27 07:38:30|27831.5|27831.5|27831.5|27831.5|27831.5|27831.5|27831.5|27831.5|0
1656315540000|2022-06-27 07:39:00|27830.89|27830.89|27826.75|27826.75|27830.89|27830.89|27826.75|27826.75|0
1656315550000|2022-06-27 07:39:10|27823.22|27823.22|27823.83|27823.83|27823.83|27823.83|27823.22|27823.22|0
1656315560000|2022-06-27 07:39:20|27827.36|27827.36|27827.36|27827.36|27827.36|27827.36|27827.36|27827.36|0
1656315570000|2022-06-27 07:39:30|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|0
1656315580000|2022-06-27 07:39:40|27834.42|27834.42|27827.36|27827.36|27834.42|27834.42|27827.36|27827.36|0
1656315590000|2022-06-27 07:39:50|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|27830.89|0
1656315600000|2022-06-27 07:40:00|27834.42|27834.42|27835.34|27835.34|27835.34|27835.34|27834.42|27834.42|0
1656315620000|2022-06-27 07:40:20|27835.76|27835.76|27835.76|27835.76|27835.76|27835.76|27835.76|27835.76|0
1656315650000|2022-06-27 07:40:50|27821.64|27821.64|27822.56|27822.56|27822.56|27822.56|27821.64|27821.64|0
1656315660000|2022-06-27 07:41:00|27822.25|27822.25|27819.3|27819.3|27822.25|27822.25|27815.2|27815.2|0
1656315670000|2022-06-27 07:41:10|27818.68|27818.68|27825.74|27825.74|27825.74|27825.74|27818.37|27818.37|0
1656315680000|2022-06-27 07:41:20|27825.43|27825.43|27818.07|27818.07|27825.43|27825.43|27818.07|27818.07|0
1656315690000|2022-06-27 07:41:30|27814.54|27814.54|27812.87|27812.87|27814.54|27814.54|27812.87|27812.87|0
1656315710000|2022-06-27 07:41:50|27809.34|27809.34|27812.87|27812.87|27812.87|27812.87|27809.34|27809.34|0
1656315720000|2022-06-27 07:42:00|27809.34|27809.34|27798.75|27798.75|27809.34|27809.34|27798.75|27798.75|0
1656315730000|2022-06-27 07:42:10|27805.81|27805.81|27802.28|27802.28|27805.81|27805.81|27802.28|27802.28|0
1656315740000|2022-06-27 07:42:20|27812.87|27812.87|27816.4|27816.4|27816.4|27816.4|27812.87|27812.87|0
1656315750000|2022-06-27 07:42:30|27819.93|27819.93|27823.46|27823.46|27823.46|27823.46|27819.93|27819.93|0
1656315760000|2022-06-27 07:42:40|27819.93|27819.93|27823.21|27823.21|27823.21|27823.21|27819.68|27819.68|0
1656315770000|2022-06-27 07:42:50|27826.74|27826.74|27830.27|27830.27|27830.27|27830.27|27826.74|27826.74|0
1656315780000|2022-06-27 07:43:00|27829.35|27829.35|27828.73|27828.73|27829.35|27829.35|27828.73|27828.73|0
1656315790000|2022-06-27 07:43:10|27828.43|27828.43|27829.04|27829.04|27829.04|27829.04|27827.81|27827.81|0
1656315800000|2022-06-27 07:43:20|27828.43|27828.43|27836.84|27836.84|27836.84|27836.84|27828.43|27828.43|0
1656315810000|2022-06-27 07:43:30|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|0
1656315830000|2022-06-27 07:43:50|27840.68|27840.68|27840.68|27840.68|27840.68|27840.68|27840.68|27840.68|0
1656315860000|2022-06-27 07:44:20|27847.73|27847.73|27855.21|27855.21|27855.21|27855.21|27847.73|27847.73|0
1656315880000|2022-06-27 07:44:40|27848.15|27848.15|27858.74|27858.74|27858.74|27858.74|27841.09|27841.09|0
1656315890000|2022-06-27 07:44:50|27855.21|27855.21|27854.6|27854.6|27855.21|27855.21|27854.6|27854.6|0
1656315900000|2022-06-27 07:45:00|27851.07|27851.07|27858.74|27858.74|27858.74|27858.74|27848.15|27848.15|0
1656315910000|2022-06-27 07:45:10|27862.27|27862.27|27865.8|27865.8|27865.8|27865.8|27862.27|27862.27|0
1656315930000|2022-06-27 07:45:30|27869.33|27869.33|27869.63|27869.63|27869.63|27869.63|27869.33|27869.33|0
1656315950000|2022-06-27 07:45:50|27866.11|27866.11|27866.11|27866.11|27866.11|27866.11|27866.11|27866.11|0
1656315970000|2022-06-27 07:46:10|27862.58|27862.58|27862.58|27862.58|27862.58|27862.58|27862.58|27862.58|0
1656316000000|2022-06-27 07:46:40|27866.11|27866.11|27866.11|27866.11|27866.11|27866.11|27866.11|27866.11|0
1656316020000|2022-06-27 07:47:00|27873.16|27873.16|27869.63|27869.63|27873.16|27873.16|27869.63|27869.63|0
1656316050000|2022-06-27 07:47:30|27869.33|27869.33|27865.8|27865.8|27869.33|27869.33|27865.8|27865.8|0
1656316060000|2022-06-27 07:47:40|27869.33|27869.33|27869.94|27869.94|27869.94|27869.94|27869.33|27869.33|0
1656316080000|2022-06-27 07:48:00|27866.41|27866.41|27862.88|27862.88|27866.41|27866.41|27862.88|27862.88|0
1656316100000|2022-06-27 07:48:20|27869.94|27869.94|27873.47|27873.47|27873.47|27873.47|27869.94|27869.94|0
1656316110000|2022-06-27 07:48:30|27873.89|27873.89|27873.89|27873.89|27873.89|27873.89|27873.89|27873.89|0
1656316120000|2022-06-27 07:48:40|27877.42|27877.42|27877.42|27877.42|27877.42|27877.42|27877.42|27877.42|0
1656316140000|2022-06-27 07:49:00|27880.95|27880.95|27880.95|27880.95|27880.95|27880.95|27880.95|27880.95|0
1656316150000|2022-06-27 07:49:10|27881.19|27881.19|27878.08|27878.08|27881.61|27881.61|27878.08|27878.08|0
1656316160000|2022-06-27 07:49:20|27874.55|27874.55|27874.55|27874.55|27874.55|27874.55|27874.55|27874.55|0
1656316170000|2022-06-27 07:49:30|27878.08|27878.08|27878.08|27878.08|27878.08|27878.08|27878.08|27878.08|0
1656316180000|2022-06-27 07:49:40|27877.25|27877.25|27876.83|27876.83|27877.25|27877.25|27876.83|27876.83|0
1656316190000|2022-06-27 07:49:50|27898|27898|27896.78|27896.78|27898|27898|27896.78|27896.78|0
1656316200000|2022-06-27 07:50:00|27889.72|27889.72|27896.78|27896.78|27896.78|27896.78|27889.72|27889.72|0
1656316240000|2022-06-27 07:50:40|27903.83|27903.83|27896.78|27896.78|27903.83|27903.83|27896.78|27896.78|0
1656316270000|2022-06-27 07:51:10|27900.31|27900.31|27900.31|27900.31|27900.31|27900.31|27900.31|27900.31|0
1656316280000|2022-06-27 07:51:20|27900.61|27900.61|27900.61|27900.61|27900.61|27900.61|27900.61|27900.61|0
1656316290000|2022-06-27 07:51:30|27893.55|27893.55|27890.02|27890.02|27893.55|27893.55|27890.02|27890.02|0
1656316310000|2022-06-27 07:51:50|27886.5|27886.5|27886.5|27886.5|27886.5|27886.5|27886.5|27886.5|0
1656316320000|2022-06-27 07:52:00|27882.97|27882.97|27882.97|27882.97|27882.97|27882.97|27882.97|27882.97|0
1656316330000|2022-06-27 07:52:10|27879.44|27879.44|27878.94|27878.94|27879.44|27879.44|27878.94|27878.94|0
1656316370000|2022-06-27 07:52:50|27886|27886|27897.2|27897.2|27900.12|27900.12|27886|27886|0
1656316390000|2022-06-27 07:53:10|27890.15|27890.15|27890.15|27890.15|27890.15|27890.15|27890.15|27890.15|0
1656316400000|2022-06-27 07:53:20|27893.68|27893.68|27886.62|27886.62|27893.68|27893.68|27886.62|27886.62|0
1656316410000|2022-06-27 07:53:30|27897.2|27897.2|27897.2|27897.2|27897.2|27897.2|27897.2|27897.2|0
1656316420000|2022-06-27 07:53:40|27897.7|27897.7|27889.72|27889.72|27897.7|27897.7|27889.72|27889.72|0
1656316430000|2022-06-27 07:53:50|27893.55|27893.55|27891.36|27891.36|27893.55|27893.55|27890.02|27890.02|0
1656316440000|2022-06-27 07:54:00|27892.2|27892.2|27893.12|27893.12|27893.12|27893.12|27892.2|27892.2|0
1656316460000|2022-06-27 07:54:20|27903.71|27903.71|27907.23|27907.23|27907.23|27907.23|27903.71|27903.71|0
1656316470000|2022-06-27 07:54:30|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|27900.18|0
1656316480000|2022-06-27 07:54:40|27903.71|27903.71|27907.23|27907.23|27907.23|27907.23|27903.71|27903.71|0
1656316490000|2022-06-27 07:54:50|27906.31|27906.31|27906.31|27906.31|27906.31|27906.31|27906.31|27906.31|0
1656316500000|2022-06-27 07:55:00|27906.93|27906.93|27906.93|27906.93|27906.93|27906.93|27906.93|27906.93|0
1656316530000|2022-06-27 07:55:30|27896.34|27896.34|27899.87|27899.87|27899.87|27899.87|27896.34|27896.34|0
1656316540000|2022-06-27 07:55:40|27900.18|27900.18|27900.79|27900.79|27900.79|27900.79|27900.18|27900.18|0
1656316550000|2022-06-27 07:55:50|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|27899.95|0
1656316560000|2022-06-27 07:56:00|27903.48|27903.48|27907.01|27907.01|27910.54|27910.54|27896.43|27896.43|0
1656316580000|2022-06-27 07:56:20|27921.13|27921.13|27921.13|27921.13|27921.13|27921.13|27921.13|27921.13|0
1656316590000|2022-06-27 07:56:30|27928.19|27928.19|27924.66|27924.66|27928.19|27928.19|27924.66|27924.66|0
1656316600000|2022-06-27 07:56:40|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|27925.27|0
1656316620000|2022-06-27 07:57:00|27949.98|27949.98|27968.24|27968.24|27968.24|27968.24|27946.45|27946.45|0
1656316630000|2022-06-27 07:57:10|27964.71|27964.71|27968.24|27968.24|27968.24|27968.24|27957.65|27957.65|0
1656316640000|2022-06-27 07:57:20|27961.18|27961.18|27957.65|27957.65|27961.18|27961.18|27957.65|27957.65|0
1656316650000|2022-06-27 07:57:30|27950.59|27950.59|27954.12|27954.12|27954.12|27954.12|27950.59|27950.59|0
1656316670000|2022-06-27 07:57:50|27947.06|27947.06|27947.06|27947.06|27947.06|27947.06|27947.06|27947.06|0
1656316680000|2022-06-27 07:58:00|27943.53|27943.53|27936.47|27936.47|27943.53|27943.53|27932.95|27932.95|0
1656316710000|2022-06-27 07:58:30|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|27943.53|0
1656316720000|2022-06-27 07:58:40|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|27941.86|0
1656316730000|2022-06-27 07:58:50|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|27948.92|0
1656316740000|2022-06-27 07:59:00|27949.23|27949.23|27938.64|27938.64|27949.23|27949.23|27938.64|27938.64|0
1656316750000|2022-06-27 07:59:10|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|27924.52|0
1656316790000|2022-06-27 07:59:50|27920.99|27920.99|27920.99|27920.99|27920.99|27920.99|27920.99|27920.99|0
1656316810000|2022-06-27 08:00:10|27917.46|27917.46|27935.11|27935.11|27935.11|27935.11|27917.46|27917.46|0
1656316820000|2022-06-27 08:00:20|27935.95|27935.95|27935.95|27935.95|27935.95|27935.95|27935.95|27935.95|0
1656316850000|2022-06-27 08:00:50|27932.42|27932.42|27932.42|27932.42|27932.42|27932.42|27932.42|27932.42|0
1656316860000|2022-06-27 08:01:00|27928.89|27928.89|27928.89|27928.89|27928.89|27928.89|27928.89|27928.89|0
1656316890000|2022-06-27 08:01:30|27921.83|27921.83|27914.77|27914.77|27921.83|27921.83|27914.77|27914.77|0
1656316910000|2022-06-27 08:01:50|27918.3|27918.3|27925.36|27925.36|27925.36|27925.36|27918.3|27918.3|0
1656316920000|2022-06-27 08:02:00|27943|27943|27935.95|27935.95|27943|27943|27935.95|27935.95|0
1656316940000|2022-06-27 08:02:20|27932.42|27932.42|27932.42|27932.42|27932.42|27932.42|27932.42|27932.42|0
1656316950000|2022-06-27 08:02:30|27940.09|27940.09|27940.09|27940.09|27940.09|27940.09|27940.09|27940.09|0
1656316960000|2022-06-27 08:02:40|27936.56|27936.56|27933.03|27933.03|27936.56|27936.56|27933.03|27933.03|0
1656316970000|2022-06-27 08:02:50|27932.72|27932.72|27932.11|27932.11|27932.72|27932.72|27932.11|27932.11|0
1656316980000|2022-06-27 08:03:00|27931.8|27931.8|27917.27|27917.27|27931.8|27931.8|27917.27|27917.27|0
1656316990000|2022-06-27 08:03:10|27916.96|27916.96|27916.96|27916.96|27916.96|27916.96|27916.96|27916.96|0
1656317000000|2022-06-27 08:03:20|27895.79|27895.79|27895.79|27895.79|27895.79|27895.79|27895.79|27895.79|0
1656317020000|2022-06-27 08:03:40|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|27899.32|0
1656317030000|2022-06-27 08:03:50|27895.79|27895.79|27892.26|27892.26|27895.79|27895.79|27892.26|27892.26|0
1656317040000|2022-06-27 08:04:00|27888.73|27888.73|27888.73|27888.73|27888.73|27888.73|27888.73|27888.73|0
1656317060000|2022-06-27 08:04:20|27892.26|27892.26|27891.95|27891.95|27892.26|27892.26|27891.95|27891.95|0
1656317080000|2022-06-27 08:04:40|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|27892.26|0
1656317090000|2022-06-27 08:04:50|27899.32|27899.32|27906.37|27906.37|27906.37|27906.37|27899.32|27899.32|0
1656317110000|2022-06-27 08:05:10|27906.79|27906.79|27911.57|27911.57|27915.1|27915.1|27906.79|27906.79|0
1656317120000|2022-06-27 08:05:20|27918.63|27918.63|27911.57|27911.57|27918.63|27918.63|27911.57|27911.57|0
1656317130000|2022-06-27 08:05:30|27922.16|27922.16|27919.49|27919.49|27922.16|27922.16|27918.63|27918.63|0
1656317140000|2022-06-27 08:05:40|27923.02|27923.02|27923.02|27923.02|27923.02|27923.02|27923.02|27923.02|0
1656317170000|2022-06-27 08:06:10|27901.85|27901.85|27900.59|27900.59|27901.85|27901.85|27900.59|27900.59|0
1656317220000|2022-06-27 08:07:00|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|27886.48|0
1656317230000|2022-06-27 08:07:10|27882.95|27882.95|27882.95|27882.95|27882.95|27882.95|27882.95|27882.95|0
1656317240000|2022-06-27 08:07:20|27890.01|27890.01|27893.23|27893.23|27893.23|27893.23|27889.7|27889.7|0
1656317250000|2022-06-27 08:07:30|27893.54|27893.54|27893.23|27893.23|27893.54|27893.54|27893.23|27893.23|0
1656317260000|2022-06-27 08:07:40|27892.92|27892.92|27892.51|27892.51|27892.92|27892.92|27892.51|27892.51|0
1656317270000|2022-06-27 08:07:50|27896.03|27896.03|27896.03|27896.03|27896.03|27896.03|27896.03|27896.03|0
1656317300000|2022-06-27 08:08:20|27910.15|27910.15|27906.62|27906.62|27910.15|27910.15|27906.62|27906.62|0
1656317320000|2022-06-27 08:08:40|27907.24|27907.24|27907.24|27907.24|27907.24|27907.24|27907.24|27907.24|0
1656317340000|2022-06-27 08:09:00|27910.76|27910.76|27907.24|27907.24|27910.76|27910.76|27907.24|27907.24|0
1656317350000|2022-06-27 08:09:10|27903.71|27903.71|27902.37|27902.37|27903.71|27903.71|27902.37|27902.37|0
1656317360000|2022-06-27 08:09:20|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|0
1656317370000|2022-06-27 08:09:30|27888.25|27888.25|27888.25|27888.25|27888.25|27888.25|27888.25|27888.25|0
1656317380000|2022-06-27 08:09:40|27881.19|27881.19|27877.42|27877.42|27881.19|27881.19|27877.42|27877.42|0
1656317410000|2022-06-27 08:10:10|27873.47|27873.47|27880.53|27880.53|27884.06|27884.06|27873.47|27873.47|0
1656317420000|2022-06-27 08:10:20|27879.61|27879.61|27879.61|27879.61|27879.61|27879.61|27879.61|27879.61|0
1656317440000|2022-06-27 08:10:40|27883.14|27883.14|27883.14|27883.14|27883.14|27883.14|27883.14|27883.14|0
1656317460000|2022-06-27 08:11:00|27886.67|27886.67|27887.59|27887.59|27887.59|27887.59|27879.61|27879.61|0
1656317480000|2022-06-27 08:11:20|27884.06|27884.06|27884.06|27884.06|27884.06|27884.06|27884.06|27884.06|0
1656317490000|2022-06-27 08:11:30|27884.48|27884.48|27880.95|27880.95|27884.48|27884.48|27880.95|27880.95|0
1656317500000|2022-06-27 08:11:40|27884.48|27884.48|27900.43|27900.43|27900.43|27900.43|27884.48|27884.48|0
1656317530000|2022-06-27 08:12:10|27911.02|27911.02|27907.49|27907.49|27911.02|27911.02|27907.49|27907.49|0
1656317540000|2022-06-27 08:12:20|27903.96|27903.96|27903.96|27903.96|27903.96|27903.96|27903.96|27903.96|0
1656317550000|2022-06-27 08:12:30|27921.61|27921.61|27922.53|27922.53|27922.53|27922.53|27921.61|27921.61|0
1656317560000|2022-06-27 08:12:40|27919|27919|27919|27919|27919|27919|27919|27919|0
1656317570000|2022-06-27 08:12:50|27911.94|27911.94|27911.94|27911.94|27911.94|27911.94|27911.94|27911.94|0
1656317590000|2022-06-27 08:13:10|27926.06|27926.06|27926.06|27926.06|27926.06|27926.06|27926.06|27926.06|0
1656317610000|2022-06-27 08:13:30|27936.65|27936.65|27936.65|27936.65|27936.65|27936.65|27936.65|27936.65|0
1656317680000|2022-06-27 08:14:40|27964.88|27964.88|27965.72|27965.72|27965.72|27965.72|27964.88|27964.88|0
1656317710000|2022-06-27 08:15:10|27979.83|27979.83|27976.3|27976.3|27979.83|27979.83|27976.3|27976.3|0
1656317730000|2022-06-27 08:15:30|27990.42|27990.42|27991.03|27991.03|27991.03|27991.03|27990.42|27990.42|0
1656317740000|2022-06-27 08:15:40|27991.45|27991.45|27977.03|27977.03|27991.45|27991.45|27977.03|27977.03|0
1656317760000|2022-06-27 08:16:00|27973.5|27973.5|27969.97|27969.97|27973.5|27973.5|27969.97|27969.97|0
1656317790000|2022-06-27 08:16:30|27962.91|27962.91|27962.6|27962.6|27962.91|27962.91|27962.6|27962.6|0
1656317820000|2022-06-27 08:17:00|27962.91|27962.91|27962.91|27962.91|27962.91|27962.91|27962.91|27962.91|0
1656317850000|2022-06-27 08:17:30|27963.16|27963.16|27963.16|27963.16|27963.16|27963.16|27963.16|27963.16|0
1656317860000|2022-06-27 08:17:40|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|27963.57|0
1656317870000|2022-06-27 08:17:50|27967.1|27967.1|27967.35|27967.35|27967.35|27967.35|27967.1|27967.1|0
1656317880000|2022-06-27 08:18:00|27977.94|27977.94|27977.94|27977.94|27977.94|27977.94|27977.94|27977.94|0
1656317910000|2022-06-27 08:18:30|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|27970.88|0
1656317940000|2022-06-27 08:19:00|27971.19|27971.19|27971.19|27971.19|27971.19|27971.19|27971.19|27971.19|0
1656317960000|2022-06-27 08:19:20|27967.66|27967.66|27964.13|27964.13|27967.66|27967.66|27964.13|27964.13|0
1656317970000|2022-06-27 08:19:30|27960.6|27960.6|27960.6|27960.6|27960.6|27960.6|27960.6|27960.6|0
1656318000000|2022-06-27 08:20:00|27960.18|27960.18|27960.6|27960.6|27960.6|27960.6|27960.18|27960.18|0
1656318010000|2022-06-27 08:20:10|27967.66|27967.66|27971.19|27971.19|27971.19|27971.19|27967.66|27967.66|0
1656318020000|2022-06-27 08:20:20|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|27967.66|0
1656318030000|2022-06-27 08:20:30|27966.82|27966.82|27966.82|27966.82|27966.82|27966.82|27966.82|27966.82|0
1656318040000|2022-06-27 08:20:40|27959.76|27959.76|27959.76|27959.76|27959.76|27959.76|27959.76|27959.76|0
1656318060000|2022-06-27 08:21:00|27984.47|27984.47|27984.16|27984.16|27984.47|27984.47|27980.63|27980.63|0
1656318070000|2022-06-27 08:21:10|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|27987.69|0
1656318100000|2022-06-27 08:21:40|27980.63|27980.63|27984.16|27984.16|27984.16|27984.16|27980.63|27980.63|0
1656318150000|2022-06-27 08:22:30|27980.63|27980.63|27980.63|27980.63|27980.63|27980.63|27980.63|27980.63|0
1656318180000|2022-06-27 08:23:00|27973.57|27973.57|27973.57|27973.57|27973.57|27973.57|27973.57|27973.57|0
1656318210000|2022-06-27 08:23:30|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|27972.96|0
1656318230000|2022-06-27 08:23:50|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|27987.08|0
1656318250000|2022-06-27 08:24:10|27976.49|27976.49|27976.49|27976.49|27976.49|27976.49|27976.49|27976.49|0
1656318270000|2022-06-27 08:24:30|27972.96|27972.96|27976.49|27976.49|27976.49|27976.49|27972.96|27972.96|0
1656318290000|2022-06-27 08:24:50|27962.06|27962.06|27962.06|27962.06|27962.06|27962.06|27962.06|27962.06|0
1656318320000|2022-06-27 08:25:20|27961.65|27961.65|27968.71|27968.71|27968.71|27968.71|27961.65|27961.65|0
1656318330000|2022-06-27 08:25:30|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|27969.01|0
1656318340000|2022-06-27 08:25:40|27976.07|27976.07|27983.13|27983.13|27983.13|27983.13|27976.07|27976.07|0
1656318350000|2022-06-27 08:25:50|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|27979.6|0
1656318370000|2022-06-27 08:26:10|27972.54|27972.54|27972.54|27972.54|27972.54|27972.54|27972.54|27972.54|0
1656318390000|2022-06-27 08:26:30|27979.6|27979.6|27976.07|27976.07|27979.6|27979.6|27976.07|27976.07|0
1656318410000|2022-06-27 08:26:50|27961.95|27961.95|27954.9|27954.9|27961.95|27961.95|27954.9|27954.9|0
1656318430000|2022-06-27 08:27:10|27972.54|27972.54|27972.54|27972.54|27972.54|27972.54|27972.54|27972.54|0
1656318460000|2022-06-27 08:27:40|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|27972.17|0
1656318480000|2022-06-27 08:28:00|27972.59|27972.59|27973.01|27973.01|27973.01|27973.01|27972.59|27972.59|0
1656318490000|2022-06-27 08:28:10|27965.95|27965.95|27962.42|27962.42|27965.95|27965.95|27962.42|27962.42|0
1656318500000|2022-06-27 08:28:20|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|27969.48|0
1656318520000|2022-06-27 08:28:40|27969.06|27969.06|27969.06|27969.06|27969.06|27969.06|27969.06|27969.06|0
1656318540000|2022-06-27 08:29:00|27968.45|27968.45|27967.83|27967.83|27968.45|27968.45|27967.83|27967.83|0
1656318550000|2022-06-27 08:29:10|27978.42|27978.42|27979.03|27979.03|27979.03|27979.03|27967.83|27967.83|0
1656318560000|2022-06-27 08:29:20|27986.09|27986.09|27986.09|27986.09|27986.09|27986.09|27986.09|27986.09|0
1656318580000|2022-06-27 08:29:40|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|27982.56|0
1656318590000|2022-06-27 08:29:50|27989.62|27989.62|27989.62|27989.62|27989.62|27989.62|27989.62|27989.62|0
1656318610000|2022-06-27 08:30:10|27996.68|27996.68|27996.68|27996.68|27996.68|27996.68|27996.68|27996.68|0
1656318620000|2022-06-27 08:30:20|28000.21|28000.21|27996.68|27996.68|28000.21|28000.21|27996.68|27996.68|0
1656318640000|2022-06-27 08:30:40|27993.15|27993.15|27993.15|27993.15|27993.15|27993.15|27993.15|27993.15|0
1656318650000|2022-06-27 08:30:50|27989.62|27989.62|27997.1|27997.1|27997.1|27997.1|27989.62|27989.62|0
1656318660000|2022-06-27 08:31:00|27996.48|27996.48|27996.48|27996.48|27996.48|27996.48|27996.48|27996.48|0
1656318670000|2022-06-27 08:31:10|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|0
1656318680000|2022-06-27 08:31:20|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|0
1656318690000|2022-06-27 08:31:30|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|28003.54|0
1656318700000|2022-06-27 08:31:40|27989.43|27989.43|27989.43|27989.43|27989.43|27989.43|27982.37|27982.37|0
1656318730000|2022-06-27 08:32:10|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|27982.37|0
1656318740000|2022-06-27 08:32:20|27989.43|27989.43|27985.9|27985.9|27989.43|27989.43|27985.9|27985.9|0
1656318750000|2022-06-27 08:32:30|27985.28|27985.28|27985.28|27985.28|27985.28|27985.28|27985.28|27985.28|0
1656318770000|2022-06-27 08:32:50|27986.2|27986.2|27987.43|27987.43|27987.43|27987.43|27986.2|27986.2|0
1656318780000|2022-06-27 08:33:00|27987.74|27987.74|27980.99|27980.99|27987.74|27987.74|27980.68|27980.68|0
1656318790000|2022-06-27 08:33:10|27980.57|27980.57|27980.57|27980.57|27980.99|27980.99|27980.57|27980.57|0
1656318820000|2022-06-27 08:33:40|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|0
1656318860000|2022-06-27 08:34:20|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|0
1656318870000|2022-06-27 08:34:30|27973.51|27973.51|27977.04|27977.04|27977.04|27977.04|27973.51|27973.51|0
1656318880000|2022-06-27 08:34:40|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|0
1656318900000|2022-06-27 08:35:00|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|0
1656318910000|2022-06-27 08:35:10|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|27984.1|0
1656318920000|2022-06-27 08:35:20|27980.57|27980.57|27998.21|27998.21|27998.21|27998.21|27980.57|27980.57|0
1656318930000|2022-06-27 08:35:30|27991.16|27991.16|27987.63|27987.63|27991.16|27991.16|27987.63|27987.63|0
1656318960000|2022-06-27 08:36:00|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|27977.04|0
1656319010000|2022-06-27 08:36:50|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|27987.63|0
1656319020000|2022-06-27 08:37:00|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|27980.57|0
1656319090000|2022-06-27 08:38:10|27966.45|27966.45|27966.45|27966.45|27966.45|27966.45|27966.45|27966.45|0
1656319100000|2022-06-27 08:38:20|27955.86|27955.86|27955.86|27955.86|27955.86|27955.86|27955.86|27955.86|0
1656319110000|2022-06-27 08:38:30|27952.34|27952.34|27959.39|27959.39|27959.39|27959.39|27952.34|27952.34|0
1656319120000|2022-06-27 08:38:40|27945.28|27945.28|27945.28|27945.28|27945.28|27945.28|27945.28|27945.28|0
1656319140000|2022-06-27 08:39:00|27944.97|27944.97|27944.97|27944.97|27944.97|27944.97|27944.97|27944.97|0
1656319150000|2022-06-27 08:39:10|27945.39|27945.39|27944.97|27944.97|27945.39|27945.39|27944.97|27944.97|0
1656319160000|2022-06-27 08:39:20|27944.48|27944.48|27932.97|27932.97|27944.48|27944.48|27932.97|27932.97|0
1656319180000|2022-06-27 08:39:40|27936.5|27936.5|27936.5|27936.5|27936.5|27936.5|27936.5|27936.5|0
1656319230000|2022-06-27 08:40:30|27932.97|27932.97|27932.97|27932.97|27932.97|27932.97|27932.97|27932.97|0
1656319240000|2022-06-27 08:40:40|27931.74|27931.74|27931.74|27931.74|27931.74|27931.74|27931.74|27931.74|0
1656319270000|2022-06-27 08:41:10|27932.36|27932.36|27932.05|27932.05|27932.36|27932.36|27932.05|27932.05|0
1656319320000|2022-06-27 08:42:00|27928.52|27928.52|27917.93|27917.93|27928.52|27928.52|27917.93|27917.93|0
1656319340000|2022-06-27 08:42:20|27917.51|27917.51|27917.51|27917.51|27917.51|27917.51|27917.51|27917.51|0
1656319350000|2022-06-27 08:42:30|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|27921.04|0
1656319400000|2022-06-27 08:43:20|27924.57|27924.57|27924.57|27924.57|27924.57|27924.57|27924.57|27924.57|0
1656319440000|2022-06-27 08:44:00|27924.08|27924.08|27924.08|27924.08|27924.08|27924.08|27924.08|27924.08|0
1656319450000|2022-06-27 08:44:10|27923.47|27923.47|27924.08|27924.08|27924.08|27924.08|27923.47|27923.47|0
1656319460000|2022-06-27 08:44:20|27931.14|27931.14|27930.83|27930.83|27931.14|27931.14|27930.83|27930.83|0
1656319480000|2022-06-27 08:44:40|27927.3|27927.3|27927.3|27927.3|27927.3|27927.3|27927.3|27927.3|0
1656319540000|2022-06-27 08:45:40|27927.8|27927.8|27934.85|27934.85|27934.85|27934.85|27927.8|27927.8|0
1656319560000|2022-06-27 08:46:00|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|27927.8|0
1656319570000|2022-06-27 08:46:10|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1656319610000|2022-06-27 08:46:50|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|27920.74|0
1656319670000|2022-06-27 08:47:50|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|27917.21|0
1656319720000|2022-06-27 08:48:40|27910.15|27910.15|27910.15|27910.15|27910.15|27910.15|27910.15|27910.15|0
1656319740000|2022-06-27 08:49:00|27913.68|27913.68|27913.68|27913.68|27913.68|27913.68|27913.68|27913.68|0
1656319750000|2022-06-27 08:49:10|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|27906.62|0
1656319770000|2022-06-27 08:49:30|27906.2|27906.2|27906.2|27906.2|27906.2|27906.2|27906.2|27906.2|0
1656319790000|2022-06-27 08:49:50|27895.62|27895.62|27895.62|27895.62|27895.62|27895.62|27895.62|27895.62|0
1656319800000|2022-06-27 08:50:00|27896.23|27896.23|27900.07|27900.07|27900.07|27900.07|27896.23|27896.23|0
1656319820000|2022-06-27 08:50:20|27899.76|27899.76|27899.76|27899.76|27899.76|27899.76|27899.76|27899.76|0
1656319830000|2022-06-27 08:50:30|27896.23|27896.23|27895.92|27895.92|27896.23|27896.23|27895.92|27895.92|0
1656319840000|2022-06-27 08:50:40|27892.39|27892.39|27888.86|27888.86|27892.39|27892.39|27888.86|27888.86|0
1656319880000|2022-06-27 08:51:20|27899.45|27899.45|27899.45|27899.45|27899.45|27899.45|27899.45|27899.45|0
1656319890000|2022-06-27 08:51:30|27910.04|27910.04|27910.04|27910.04|27910.04|27910.04|27910.04|27910.04|0
1656319910000|2022-06-27 08:51:50|27906.51|27906.51|27906.51|27906.51|27906.51|27906.51|27906.51|27906.51|0
1656319920000|2022-06-27 08:52:00|27905.9|27905.9|27905.28|27905.28|27905.9|27905.9|27905.28|27905.28|0
1656319940000|2022-06-27 08:52:20|27912.95|27912.95|27912.95|27912.95|27912.95|27912.95|27912.95|27912.95|0
1656319950000|2022-06-27 08:52:30|27905.9|27905.9|27905.9|27905.9|27905.9|27905.9|27905.9|27905.9|0
1656319960000|2022-06-27 08:52:40|27902.37|27902.37|27902.37|27902.37|27902.37|27902.37|27902.37|27902.37|0
1656319970000|2022-06-27 08:52:50|27898.84|27898.84|27898.84|27898.84|27898.84|27898.84|27898.84|27898.84|0
1656320060000|2022-06-27 08:54:20|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|27891.78|0
1656320080000|2022-06-27 08:54:40|27884.72|27884.72|27884.72|27884.72|27884.72|27884.72|27884.72|27884.72|0
1656320100000|2022-06-27 08:55:00|27877.66|27877.66|27877.66|27877.66|27877.66|27877.66|27877.66|27877.66|0
1656320110000|2022-06-27 08:55:10|27877.36|27877.36|27877.36|27877.36|27877.36|27877.36|27873.83|27873.83|0
1656320130000|2022-06-27 08:55:30|27880.88|27880.88|27880.88|27880.88|27880.88|27880.88|27880.88|27880.88|0
1656320220000|2022-06-27 08:57:00|27881.5|27881.5|27885.03|27885.03|27885.03|27885.03|27881.5|27881.5|0
1656320230000|2022-06-27 08:57:10|27888.56|27888.56|27892.09|27892.09|27892.09|27892.09|27888.56|27888.56|0
1656320250000|2022-06-27 08:57:30|27891.67|27891.67|27891.67|27891.67|27891.67|27891.67|27891.67|27891.67|0
1656320260000|2022-06-27 08:57:40|27891.36|27891.36|27891.36|27891.36|27891.36|27891.36|27891.36|27891.36|0
1656320270000|2022-06-27 08:57:50|27887.83|27887.83|27887.83|27887.83|27887.83|27887.83|27887.83|27887.83|0
1656320280000|2022-06-27 08:58:00|27886.91|27886.91|27879.85|27879.85|27886.91|27886.91|27879.85|27879.85|0
1656320320000|2022-06-27 08:58:40|27890.44|27890.44|27890.44|27890.44|27890.44|27890.44|27890.44|27890.44|0
1656320340000|2022-06-27 08:59:00|27883.38|27883.38|27890.44|27890.44|27890.44|27890.44|27883.38|27883.38|0
1656320350000|2022-06-27 08:59:10|27890.02|27890.02|27890.02|27890.02|27890.02|27890.02|27890.02|27890.02|0
1656320360000|2022-06-27 08:59:20|27897.08|27897.08|27890.02|27890.02|27897.08|27897.08|27890.02|27890.02|0
1656320400000|2022-06-27 09:00:00|27888.49|27888.49|27888.18|27888.18|27888.49|27888.49|27888.18|27888.18|0
1656320410000|2022-06-27 09:00:10|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|27891.71|0
1656320490000|2022-06-27 09:01:30|27891.29|27891.29|27887.77|27887.77|27891.29|27891.29|27887.77|27887.77|0
1656320500000|2022-06-27 09:01:40|27891.29|27891.29|27891.29|27891.29|27891.29|27891.29|27891.29|27891.29|0
1656320560000|2022-06-27 09:02:40|27898.35|27898.35|27898.35|27898.35|27898.35|27898.35|27898.35|27898.35|0
1656320570000|2022-06-27 09:02:50|27897.94|27897.94|27897.94|27897.94|27897.94|27897.94|27897.94|27897.94|0
1656320580000|2022-06-27 09:03:00|27894.41|27894.41|27883.82|27883.82|27894.41|27894.41|27883.82|27883.82|0
1656320590000|2022-06-27 09:03:10|27880.29|27880.29|27880.29|27880.29|27880.29|27880.29|27880.29|27880.29|0
1656320600000|2022-06-27 09:03:20|27876.76|27876.76|27876.76|27876.76|27876.76|27876.76|27876.76|27876.76|0
1656320630000|2022-06-27 09:03:50|27873.23|27873.23|27873.23|27873.23|27873.23|27873.23|27873.23|27873.23|0
1656320670000|2022-06-27 09:04:30|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|27869.7|0
1656320680000|2022-06-27 09:04:40|27859.11|27859.11|27859.11|27859.11|27859.11|27859.11|27859.11|27859.11|0
1656320690000|2022-06-27 09:04:50|27858.5|27858.5|27861.42|27861.42|27861.42|27861.42|27854.36|27854.36|0
1656320720000|2022-06-27 09:05:20|27857.89|27857.89|27847.3|27847.3|27857.89|27857.89|27847.3|27847.3|0
1656320750000|2022-06-27 09:05:50|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|27846.88|0
1656320760000|2022-06-27 09:06:00|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|0
1656320780000|2022-06-27 09:06:20|27842.25|27842.25|27842.25|27842.25|27842.25|27842.25|27842.25|27842.25|0
1656320830000|2022-06-27 09:07:10|27841.94|27841.94|27841.94|27841.94|27841.94|27841.94|27841.94|27841.94|0
1656320840000|2022-06-27 09:07:20|27834.88|27834.88|27831.35|27831.35|27834.88|27834.88|27831.35|27831.35|0
1656320850000|2022-06-27 09:07:30|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|27831.66|0
1656320860000|2022-06-27 09:07:40|27835.19|27835.19|27838.72|27838.72|27838.72|27838.72|27835.19|27835.19|0
1656320870000|2022-06-27 09:07:50|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|27845.77|0
1656320890000|2022-06-27 09:08:10|27852.83|27852.83|27853.67|27853.67|27853.67|27853.67|27852.83|27852.83|0
1656320930000|2022-06-27 09:08:50|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|0
1656320950000|2022-06-27 09:09:10|27846.61|27846.61|27850.14|27850.14|27850.14|27850.14|27846.61|27846.61|0
1656320960000|2022-06-27 09:09:20|27843.08|27843.08|27843.08|27843.08|27843.08|27843.08|27843.08|27843.08|0
1656320990000|2022-06-27 09:09:50|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|27850.14|0
1656321030000|2022-06-27 09:10:30|27857.81|27857.81|27854.28|27854.28|27857.81|27857.81|27854.28|27854.28|0
1656321090000|2022-06-27 09:11:30|27878.99|27878.99|27878.99|27878.99|27878.99|27878.99|27878.99|27878.99|0
1656321100000|2022-06-27 09:11:40|27875.46|27875.46|27876.32|27876.32|27876.32|27876.32|27875.46|27875.46|0
1656321110000|2022-06-27 09:11:50|27876.74|27876.74|27880.26|27880.26|27880.26|27880.26|27876.74|27876.74|0
1656321130000|2022-06-27 09:12:10|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|27879.85|0
1656321140000|2022-06-27 09:12:20|27883.38|27883.38|27883.38|27883.38|27883.38|27883.38|27883.38|27883.38|0
1656321220000|2022-06-27 09:13:40|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|27886.91|0
1656321240000|2022-06-27 09:14:00|27893.96|27893.96|27893.96|27893.96|27893.96|27893.96|27893.96|27893.96|0
1656321290000|2022-06-27 09:14:50|27893.66|27893.66|27893.66|27893.66|27893.66|27893.66|27893.66|27893.66|0
1656321320000|2022-06-27 09:15:20|27897.19|27897.19|27893.66|27893.66|27897.19|27897.19|27893.66|27893.66|0
1656321340000|2022-06-27 09:15:40|27900.72|27900.72|27900.72|27900.72|27900.72|27900.72|27900.72|27900.72|0
1656321360000|2022-06-27 09:16:00|27897.19|27897.19|27897.19|27897.19|27897.19|27897.19|27897.19|27897.19|0
1656321370000|2022-06-27 09:16:10|27904.24|27904.24|27904.24|27904.24|27904.24|27904.24|27904.24|27904.24|0
1656321380000|2022-06-27 09:16:20|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|27911.3|0
1656321410000|2022-06-27 09:16:50|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|27907.77|0
1656321420000|2022-06-27 09:17:00|27908.08|27908.08|27893.66|27893.66|27908.08|27908.08|27893.66|27893.66|0
1656321440000|2022-06-27 09:17:20|27890.13|27890.13|27886.6|27886.6|27890.13|27890.13|27886.6|27886.6|0
1656321520000|2022-06-27 09:18:40|27890.13|27890.13|27886.29|27886.29|27890.13|27890.13|27886.29|27886.29|0
1656321560000|2022-06-27 09:19:20|27903.94|27903.94|27904.24|27904.24|27904.24|27904.24|27903.94|27903.94|0
1656321590000|2022-06-27 09:19:50|27900.72|27900.72|27900.72|27900.72|27900.72|27900.72|27900.72|27900.72|0
1656321600000|2022-06-27 09:20:00|27904.24|27904.24|27905.08|27905.08|27905.08|27905.08|27904.24|27904.24|0
1656321620000|2022-06-27 09:20:20|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|27908.61|0
1656321650000|2022-06-27 09:20:50|27909.1|27909.1|27916.47|27916.47|27916.77|27916.77|27909.1|27909.1|0
1656321670000|2022-06-27 09:21:10|27912.94|27912.94|27912.94|27912.94|27912.94|27912.94|27912.94|27912.94|0
1656321690000|2022-06-27 09:21:30|27909.41|27909.41|27909.41|27909.41|27909.41|27909.41|27909.41|27909.41|0
1656321780000|2022-06-27 09:23:00|27902.35|27902.35|27898.82|27898.82|27902.35|27902.35|27898.82|27898.82|0
1656321800000|2022-06-27 09:23:20|27905.88|27905.88|27905.88|27905.88|27905.88|27905.88|27905.88|27905.88|0
1656321840000|2022-06-27 09:24:00|27906.49|27906.49|27913.55|27913.55|27913.55|27913.55|27906.49|27906.49|0
1656321890000|2022-06-27 09:24:50|27917.08|27917.08|27917.08|27917.08|27917.08|27917.08|27917.08|27917.08|0
1656321930000|2022-06-27 09:25:30|27924.14|27924.14|27924.14|27924.14|27924.14|27924.14|27924.14|27924.14|0
1656321950000|2022-06-27 09:25:50|27927.67|27927.67|27931.2|27931.2|27931.2|27931.2|27927.67|27927.67|0
1656321970000|2022-06-27 09:26:10|27931.5|27931.5|27938.56|27938.56|27938.56|27938.56|27931.5|27931.5|0
1656322030000|2022-06-27 09:27:10|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|27942.09|0
1656322050000|2022-06-27 09:27:30|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|27945.62|0
1656322060000|2022-06-27 09:27:40|27945.93|27945.93|27945.93|27945.93|27945.93|27945.93|27945.93|27945.93|0
1656322070000|2022-06-27 09:27:50|27947.77|27947.77|27948.07|27948.07|27948.07|27948.07|27947.77|27947.77|0
1656322080000|2022-06-27 09:28:00|27965.72|27965.72|27965.72|27965.72|27972.78|27972.78|27965.72|27965.72|0
1656322100000|2022-06-27 09:28:20|27972.78|27972.78|27977.14|27977.14|27977.14|27977.14|27972.78|27972.78|0
1656322120000|2022-06-27 09:28:40|27980.67|27980.67|27981.09|27981.09|27981.09|27981.09|27980.67|27980.67|0
1656322130000|2022-06-27 09:28:50|27984.62|27984.62|27985.23|27985.23|27985.23|27985.23|27984.62|27984.62|0
1656322170000|2022-06-27 09:29:30|27988.76|27988.76|27988.76|27988.76|27988.76|27988.76|27988.76|27988.76|0
1656322180000|2022-06-27 09:29:40|27977.87|27977.87|27977.56|27977.56|27977.87|27977.87|27977.56|27977.56|0
1656322200000|2022-06-27 09:30:00|27977.87|27977.87|27970.81|27970.81|27977.87|27977.87|27970.81|27970.81|0
1656322210000|2022-06-27 09:30:10|27970.5|27970.5|27970.2|27970.2|27970.5|27970.5|27970.2|27970.2|0
1656322220000|2022-06-27 09:30:20|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|27969.78|0
1656322240000|2022-06-27 09:30:40|27959.19|27959.19|27959.19|27959.19|27959.19|27959.19|27959.19|27959.19|0
1656322260000|2022-06-27 09:31:00|27958.88|27958.88|27958.58|27958.58|27958.88|27958.88|27958.58|27958.58|0
1656322270000|2022-06-27 09:31:10|27962.11|27962.11|27962.11|27962.11|27962.11|27962.11|27962.11|27962.11|0
1656322280000|2022-06-27 09:31:20|27965.64|27965.64|27965.64|27965.64|27965.64|27965.64|27965.64|27965.64|0
1656322290000|2022-06-27 09:31:30|27967.89|27967.89|27968.73|27968.73|27968.73|27968.73|27967.89|27967.89|0
1656322300000|2022-06-27 09:31:40|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|27969.22|0
1656322320000|2022-06-27 09:32:00|27968.8|27968.8|27965.69|27965.69|27969.22|27969.22|27965.69|27965.69|0
1656322380000|2022-06-27 09:33:00|27972.75|27972.75|27972.75|27972.75|27972.75|27972.75|27972.75|27972.75|0
1656322420000|2022-06-27 09:33:40|27969.22|27969.22|27972.75|27972.75|27972.75|27972.75|27968.61|27968.61|0
1656322450000|2022-06-27 09:34:10|27976.28|27976.28|27976.28|27976.28|27976.28|27976.28|27976.28|27976.28|0
1656322490000|2022-06-27 09:34:50|27975.79|27975.79|27968.12|27968.12|27975.79|27975.79|27968.12|27968.12|0
1656322510000|2022-06-27 09:35:10|27967.7|27967.7|27964.17|27964.17|27967.7|27967.7|27964.17|27964.17|0
1656322530000|2022-06-27 09:35:30|27960.64|27960.64|27960.64|27960.64|27960.64|27960.64|27960.64|27960.64|0
1656322560000|2022-06-27 09:36:00|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|27957.11|0
1656322580000|2022-06-27 09:36:20|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|27953.58|0
1656322590000|2022-06-27 09:36:30|27960.64|27960.64|27960.64|27960.64|27960.64|27960.64|27960.64|27960.64|0
1656322600000|2022-06-27 09:36:40|27950.05|27950.05|27950.05|27950.05|27950.05|27950.05|27950.05|27950.05|0
1656322620000|2022-06-27 09:37:00|27957.11|27957.11|27957.42|27957.42|27957.42|27957.42|27957.11|27957.11|0
1656322630000|2022-06-27 09:37:10|27968|27968|27960.95|27960.95|27968|27968|27957.42|27957.42|0
1656322640000|2022-06-27 09:37:20|27957.42|27957.42|27957.42|27957.42|27957.42|27957.42|27957.42|27957.42|0
1656322660000|2022-06-27 09:37:40|27953.89|27953.89|27953.89|27953.89|27953.89|27953.89|27953.89|27953.89|0
1656322670000|2022-06-27 09:37:50|27960.95|27960.95|27964.48|27964.48|27964.48|27964.48|27960.95|27960.95|0
1656322680000|2022-06-27 09:38:00|27960.95|27960.95|27960.95|27960.95|27960.95|27960.95|27960.95|27960.95|0
1656322690000|2022-06-27 09:38:10|27953.89|27953.89|27953.89|27953.89|27953.89|27953.89|27953.89|27953.89|0
1656322730000|2022-06-27 09:38:50|27954.81|27954.81|27955.73|27955.73|27955.73|27955.73|27954.81|27954.81|0
1656322740000|2022-06-27 09:39:00|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|27956.15|0
1656322750000|2022-06-27 09:39:10|27962.59|27962.59|27962.59|27962.59|27962.59|27962.59|27962.59|27962.59|0
1656322790000|2022-06-27 09:39:50|27959.06|27959.06|27955.53|27955.53|27959.06|27959.06|27955.53|27955.53|0
1656322800000|2022-06-27 09:40:00|27959.06|27959.06|27959.06|27959.06|27959.06|27959.06|27959.06|27959.06|0
1656322820000|2022-06-27 09:40:20|27966.12|27966.12|27966.61|27966.61|27966.61|27966.61|27966.12|27966.12|0
1656322850000|2022-06-27 09:40:50|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|0
1656322880000|2022-06-27 09:41:20|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|27962.67|0
1656322900000|2022-06-27 09:41:40|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|27963.08|0
1656322910000|2022-06-27 09:41:50|27963.39|27963.39|27963.39|27963.39|27963.39|27963.39|27963.39|27963.39|0
1656322920000|2022-06-27 09:42:00|27973.98|27973.98|27973.98|27973.98|27973.98|27973.98|27973.98|27973.98|0
1656322940000|2022-06-27 09:42:20|27977.51|27977.51|27977.51|27977.51|27977.51|27977.51|27977.51|27977.51|0
1656322970000|2022-06-27 09:42:50|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1656322980000|2022-06-27 09:43:00|27978.43|27978.43|27978.43|27978.43|27978.43|27978.43|27978.43|27978.43|0
1656323080000|2022-06-27 09:44:40|27978.01|27978.01|27978.01|27978.01|27978.01|27978.01|27978.01|27978.01|0
1656323100000|2022-06-27 09:45:00|27985.07|27985.07|27981.54|27981.54|27985.07|27985.07|27981.54|27981.54|0
1656323110000|2022-06-27 09:45:10|27981.23|27981.23|27981.23|27981.23|27981.23|27981.23|27981.23|27981.23|0
1656323120000|2022-06-27 09:45:20|27981.36|27981.36|27981.36|27981.36|27981.36|27981.36|27981.36|27981.36|0
1656323130000|2022-06-27 09:45:30|27974.3|27974.3|27974.3|27974.3|27974.3|27974.3|27974.3|27974.3|0
1656323150000|2022-06-27 09:45:50|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|27974.6|0
1656323180000|2022-06-27 09:46:20|27973.99|27973.99|27977.52|27977.52|27977.52|27977.52|27973.99|27973.99|0
1656323260000|2022-06-27 09:47:40|27977.83|27977.83|27977.83|27977.83|27977.83|27977.83|27977.83|27977.83|0
1656323280000|2022-06-27 09:48:00|27974.3|27974.3|27974.3|27974.3|27974.3|27974.3|27974.3|27974.3|0
1656323290000|2022-06-27 09:48:10|27967.24|27967.24|27974.3|27974.3|27974.3|27974.3|27967.24|27967.24|0
1656323320000|2022-06-27 09:48:40|27975.13|27975.13|27975.13|27975.13|27975.13|27975.13|27975.13|27975.13|0
1656323350000|2022-06-27 09:49:10|27989.25|27989.25|27988.83|27988.83|27989.25|27989.25|27988.83|27988.83|0
1656323370000|2022-06-27 09:49:30|27989.14|27989.14|27988.83|27988.83|27989.14|27989.14|27988.83|27988.83|0
1656323410000|2022-06-27 09:50:10|27981.77|27981.77|27981.77|27981.77|27981.77|27981.77|27981.77|27981.77|0
1656323430000|2022-06-27 09:50:30|27985.3|27985.3|27981.77|27981.77|27985.3|27985.3|27981.77|27981.77|0
1656323440000|2022-06-27 09:50:40|27978.24|27978.24|27978.24|27978.24|27978.24|27978.24|27978.24|27978.24|0
1656323510000|2022-06-27 09:51:50|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|0
1656323520000|2022-06-27 09:52:00|27988.83|27988.83|27988.83|27988.83|27988.83|27988.83|27988.83|27988.83|0
1656323550000|2022-06-27 09:52:30|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|27995.89|0
1656323580000|2022-06-27 09:53:00|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|27999.42|0
1656323610000|2022-06-27 09:53:30|27999.73|27999.73|27999.73|27999.73|27999.73|27999.73|27999.73|27999.73|0
1656323630000|2022-06-27 09:53:50|28003.25|28003.25|28003.25|28003.25|28003.25|28003.25|28003.25|28003.25|0
1656323640000|2022-06-27 09:54:00|27999.73|27999.73|27989.14|27989.14|27999.73|27999.73|27985.61|27985.61|0
1656323660000|2022-06-27 09:54:20|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|0
1656323680000|2022-06-27 09:54:40|27992.67|27992.67|27985.61|27985.61|27992.67|27992.67|27985.61|27985.61|0
1656323690000|2022-06-27 09:54:50|27975.02|27975.02|27971.49|27971.49|27975.02|27975.02|27971.49|27971.49|0
1656323730000|2022-06-27 09:55:30|27960.9|27960.9|27960.9|27960.9|27960.9|27960.9|27960.9|27960.9|0
1656323740000|2022-06-27 09:55:40|27967.96|27967.96|27967.96|27967.96|27967.96|27967.96|27967.96|27967.96|0
1656323760000|2022-06-27 09:56:00|27964.43|27964.43|27964.43|27964.43|27964.43|27964.43|27964.43|27964.43|0
1656323770000|2022-06-27 09:56:10|27960.9|27960.9|27960.9|27960.9|27960.9|27960.9|27960.9|27960.9|0
1656323780000|2022-06-27 09:56:20|27964.43|27964.43|27960.9|27960.9|27964.43|27964.43|27960.9|27960.9|0
1656323820000|2022-06-27 09:57:00|27957.38|27957.38|27957.38|27957.38|27957.38|27957.38|27957.38|27957.38|0
1656323850000|2022-06-27 09:57:30|27960.9|27960.9|27965.17|27965.17|27965.17|27965.17|27960.9|27960.9|0
1656323860000|2022-06-27 09:57:40|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|27961.64|0
1656323870000|2022-06-27 09:57:50|27962.06|27962.06|27965.47|27965.47|27965.47|27965.47|27961.94|27961.94|0
1656323890000|2022-06-27 09:58:10|27958.41|27958.41|27958.41|27958.41|27958.41|27958.41|27958.41|27958.41|0
1656323900000|2022-06-27 09:58:20|27947.82|27947.82|27954.88|27954.88|27954.88|27954.88|27947.82|27947.82|0
1656323910000|2022-06-27 09:58:30|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|27954.46|0
1656323920000|2022-06-27 09:58:40|27957.99|27957.99|27968.58|27968.58|27968.58|27968.58|27957.99|27957.99|0
1656323930000|2022-06-27 09:58:50|27968.88|27968.88|27967.66|27967.66|27968.88|27968.88|27967.66|27967.66|0
1656323940000|2022-06-27 09:59:00|27967.24|27967.24|27966.82|27966.82|27967.24|27967.24|27966.82|27966.82|0
1656323960000|2022-06-27 09:59:20|27967.24|27967.24|27967.24|27967.24|27967.24|27967.24|27967.24|27967.24|0
1656323970000|2022-06-27 09:59:30|27953.12|27953.12|27956.65|27956.65|27956.65|27956.65|27953.12|27953.12|0
1656324000000|2022-06-27 10:00:00|27946.06|27946.06|27949.59|27949.59|27949.59|27949.59|27946.06|27946.06|0
1656324010000|2022-06-27 10:00:10|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|27956.65|0
1656324020000|2022-06-27 10:00:20|27949.59|27949.59|27949.59|27949.59|27949.59|27949.59|27949.59|27949.59|0
1656324090000|2022-06-27 10:01:30|27938.7|27938.7|27935.17|27935.17|27938.7|27938.7|27935.17|27935.17|0
1656324100000|2022-06-27 10:01:40|27931.64|27931.64|27928.11|27928.11|27931.64|27931.64|27928.11|27928.11|0
1656324140000|2022-06-27 10:02:20|27927.74|27927.74|27927.74|27927.74|27927.74|27927.74|27927.74|27927.74|0
1656324150000|2022-06-27 10:02:30|27927.44|27927.44|27926.52|27926.52|27927.44|27927.44|27926.52|27926.52|0
1656324160000|2022-06-27 10:02:40|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|27926.21|0
1656324180000|2022-06-27 10:03:00|27922.68|27922.68|27922.68|27922.68|27922.68|27922.68|27922.68|27922.68|0
1656324190000|2022-06-27 10:03:10|27929.74|27929.74|27929.74|27929.74|27929.74|27929.74|27929.74|27929.74|0
1656324230000|2022-06-27 10:03:50|27933.27|27933.27|27933.57|27933.57|27933.57|27933.57|27933.27|27933.27|0
1656324240000|2022-06-27 10:04:00|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|0
1656324250000|2022-06-27 10:04:10|27944.16|27944.16|27944.16|27944.16|27944.16|27944.16|27944.16|27944.16|0
1656324300000|2022-06-27 10:05:00|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|27940.63|0
1656324350000|2022-06-27 10:05:50|27944.16|27944.16|27933.57|27933.57|27944.16|27944.16|27933.57|27933.57|0
1656324360000|2022-06-27 10:06:00|27934.19|27934.19|27935.02|27935.02|27935.02|27935.02|27934.19|27934.19|0
1656324380000|2022-06-27 10:06:20|27934.72|27934.72|27934.1|27934.1|27934.72|27934.72|27934.1|27934.1|0
1656324430000|2022-06-27 10:07:10|27934.41|27934.41|27934.72|27934.72|27934.72|27934.72|27934.41|27934.41|0
1656324480000|2022-06-27 10:08:00|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|27927.66|0
1656324620000|2022-06-27 10:10:20|27927.35|27927.35|27928.58|27928.58|27928.58|27928.58|27927.35|27927.35|0
1656324640000|2022-06-27 10:10:40|27939.17|27939.17|27939.17|27939.17|27939.17|27939.17|27939.17|27939.17|0
1656324680000|2022-06-27 10:11:20|27928.58|27928.58|27928.58|27928.58|27928.58|27928.58|27928.58|27928.58|0
1656324690000|2022-06-27 10:11:30|27929.19|27929.19|27928.58|27928.58|27929.19|27929.19|27928.58|27928.58|0
1656324720000|2022-06-27 10:12:00|27928.27|27928.27|27917.38|27917.38|27928.27|27928.27|27917.38|27917.38|0
1656324730000|2022-06-27 10:12:10|27920.91|27920.91|27920.91|27920.91|27920.91|27920.91|27920.91|27920.91|0
1656324750000|2022-06-27 10:12:30|27924.44|27924.44|27924.44|27924.44|27924.44|27924.44|27924.44|27924.44|0
1656324810000|2022-06-27 10:13:30|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|27913.85|0
1656324820000|2022-06-27 10:13:40|27913.43|27913.43|27906.37|27906.37|27913.43|27913.43|27906.37|27906.37|0
1656324840000|2022-06-27 10:14:00|27906.06|27906.06|27906.37|27906.37|27906.37|27906.37|27906.06|27906.06|0
1656324850000|2022-06-27 10:14:10|27905.95|27905.95|27905.95|27905.95|27905.95|27905.95|27905.95|27905.95|0
1656324870000|2022-06-27 10:14:30|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|0
1656324890000|2022-06-27 10:14:50|27902.73|27902.73|27902.73|27902.73|27902.73|27902.73|27902.73|27902.73|0
1656324900000|2022-06-27 10:15:00|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|27892.14|0
1656324930000|2022-06-27 10:15:30|27899.2|27899.2|27899.2|27899.2|27899.2|27899.2|27899.2|27899.2|0
1656324950000|2022-06-27 10:15:50|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|27898.9|0
1656325000000|2022-06-27 10:16:40|27902.42|27902.42|27898.9|27898.9|27902.42|27902.42|27898.9|27898.9|0
1656325040000|2022-06-27 10:17:20|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|27902.42|0
1656325060000|2022-06-27 10:17:40|27903.04|27903.04|27903.04|27903.04|27903.04|27903.04|27903.04|27903.04|0
1656325070000|2022-06-27 10:17:50|27903.35|27903.35|27907.71|27907.71|27907.71|27907.71|27903.35|27903.35|0
1656325080000|2022-06-27 10:18:00|27904.18|27904.18|27904.18|27904.18|27904.18|27904.18|27904.18|27904.18|0
1656325110000|2022-06-27 10:18:30|27907.71|27907.71|27907.71|27907.71|27907.71|27907.71|27907.71|27907.71|0
1656325120000|2022-06-27 10:18:40|27908.02|27908.02|27908.02|27908.02|27908.02|27908.02|27908.02|27908.02|0
1656325130000|2022-06-27 10:18:50|27911.55|27911.55|27911.55|27911.55|27915.07|27915.07|27911.55|27911.55|0
1656325140000|2022-06-27 10:19:00|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|27915.07|0
1656325170000|2022-06-27 10:19:30|27918.6|27918.6|27918.6|27918.6|27918.6|27918.6|27918.6|27918.6|0
1656325190000|2022-06-27 10:19:50|27922.13|27922.13|27918.6|27918.6|27922.13|27922.13|27918.6|27918.6|0
1656325210000|2022-06-27 10:20:10|27911.55|27911.55|27911.55|27911.55|27911.55|27911.55|27911.55|27911.55|0
1656325220000|2022-06-27 10:20:20|27900.96|27900.96|27900.96|27900.96|27900.96|27900.96|27900.96|27900.96|0
1656325240000|2022-06-27 10:20:40|27893.9|27893.9|27894.21|27894.21|27894.21|27894.21|27893.9|27893.9|0
1656325250000|2022-06-27 10:20:50|27887.15|27887.15|27887.15|27887.15|27887.15|27887.15|27887.15|27887.15|0
1656325280000|2022-06-27 10:21:20|27887.46|27887.46|27887.46|27887.46|27887.46|27887.46|27887.46|27887.46|0
1656325310000|2022-06-27 10:21:50|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|0
1656325350000|2022-06-27 10:22:30|27890.98|27890.98|27890.98|27890.98|27890.98|27890.98|27890.98|27890.98|0
1656325430000|2022-06-27 10:23:50|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|27894.51|0
1656325450000|2022-06-27 10:24:10|27898.04|27898.04|27898.04|27898.04|27898.04|27898.04|27898.04|27898.04|0
1656325470000|2022-06-27 10:24:30|27898.35|27898.35|27898.35|27898.35|27898.35|27898.35|27898.35|27898.35|0
1656325480000|2022-06-27 10:24:40|27901.88|27901.88|27901.88|27901.88|27901.88|27901.88|27901.88|27901.88|0
1656325590000|2022-06-27 10:26:30|27891.29|27891.29|27898.35|27898.35|27898.35|27898.35|27891.29|27891.29|0
1656325640000|2022-06-27 10:27:20|27897.74|27897.74|27870.89|27870.89|27897.74|27897.74|27869.67|27869.67|0
1656325650000|2022-06-27 10:27:30|27871.81|27871.81|27889.46|27889.46|27889.46|27889.46|27871.81|27871.81|0
1656325670000|2022-06-27 10:27:50|27885.93|27885.93|27885.93|27885.93|27885.93|27885.93|27885.93|27885.93|0
1656325690000|2022-06-27 10:28:10|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|27882.4|0
1656325700000|2022-06-27 10:28:20|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|27878.87|0
1656325720000|2022-06-27 10:28:40|27875.34|27875.34|27875.34|27875.34|27875.34|27875.34|27875.34|27875.34|0
1656325760000|2022-06-27 10:29:20|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|27874.42|0
1656325790000|2022-06-27 10:29:50|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|0
1656325810000|2022-06-27 10:30:10|27877.65|27877.65|27877.65|27877.65|27877.65|27877.65|27877.65|27877.65|0
1656325840000|2022-06-27 10:30:40|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|27874.12|0
1656325850000|2022-06-27 10:30:50|27877.65|27877.65|27877.65|27877.65|27877.65|27877.65|27877.65|27877.65|0
1656325880000|2022-06-27 10:31:20|27878.26|27878.26|27878.26|27878.26|27878.26|27878.26|27878.26|27878.26|0
1656325920000|2022-06-27 10:32:00|27871.2|27871.2|27871.2|27871.2|27871.2|27871.2|27871.2|27871.2|0
1656325970000|2022-06-27 10:32:50|27881.79|27881.79|27882.51|27882.51|27882.51|27882.51|27881.79|27881.79|0
1656325980000|2022-06-27 10:33:00|27882.82|27882.82|27882.82|27882.82|27882.82|27882.82|27882.82|27882.82|0
1656326000000|2022-06-27 10:33:20|27886.35|27886.35|27886.35|27886.35|27886.35|27886.35|27886.35|27886.35|0
1656326030000|2022-06-27 10:33:50|27879.29|27879.29|27882.82|27882.82|27882.82|27882.82|27879.29|27879.29|0
1656326040000|2022-06-27 10:34:00|27883.24|27883.24|27883.24|27883.24|27883.24|27883.24|27883.24|27883.24|0
1656326060000|2022-06-27 10:34:20|27884.16|27884.16|27884.16|27884.16|27884.16|27884.16|27884.16|27884.16|0
1656326070000|2022-06-27 10:34:30|27891.22|27891.22|27891.22|27891.22|27891.22|27891.22|27891.22|27891.22|0
1656326100000|2022-06-27 10:35:00|27894.75|27894.75|27894.75|27894.75|27894.75|27894.75|27894.75|27894.75|0
1656326120000|2022-06-27 10:35:20|27887.38|27887.38|27887.38|27887.38|27887.38|27887.38|27887.38|27887.38|0
1656326160000|2022-06-27 10:36:00|27880.32|27880.32|27880.32|27880.32|27880.32|27880.32|27876.79|27876.79|0
1656326250000|2022-06-27 10:37:30|27873.26|27873.26|27873.26|27873.26|27873.26|27873.26|27873.26|27873.26|0
1656326260000|2022-06-27 10:37:40|27869.43|27869.43|27869.96|27869.96|27870.26|27870.26|27869.43|27869.43|0
1656326270000|2022-06-27 10:37:50|27866.43|27866.43|27866.43|27866.43|27866.43|27866.43|27866.43|27866.43|0
1656326280000|2022-06-27 10:38:00|27866.01|27866.01|27866.43|27866.43|27866.43|27866.43|27866.01|27866.01|0
1656326320000|2022-06-27 10:38:40|27862.9|27862.9|27862.9|27862.9|27862.9|27862.9|27862.9|27862.9|0
1656326330000|2022-06-27 10:38:50|27863.2|27863.2|27863.2|27863.2|27863.2|27863.2|27863.2|27863.2|0
1656326390000|2022-06-27 10:39:50|27870.26|27870.26|27866.73|27866.73|27870.26|27870.26|27866.73|27866.73|0
1656326440000|2022-06-27 10:40:40|27856.15|27856.15|27856.15|27856.15|27856.15|27856.15|27856.15|27856.15|0
1656326510000|2022-06-27 10:41:50|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|27852.62|0
1656326520000|2022-06-27 10:42:00|27851.78|27851.78|27851.78|27851.78|27851.78|27851.78|27851.78|27851.78|0
1656326530000|2022-06-27 10:42:10|27848.25|27848.25|27848.25|27848.25|27848.25|27848.25|27848.25|27848.25|0
1656326540000|2022-06-27 10:42:20|27851.78|27851.78|27855.31|27855.31|27855.31|27855.31|27851.78|27851.78|0
1656326600000|2022-06-27 10:43:20|27865.9|27865.9|27865.9|27865.9|27865.9|27865.9|27865.9|27865.9|0
1656326610000|2022-06-27 10:43:30|27858.84|27858.84|27858.84|27858.84|27858.84|27858.84|27858.84|27858.84|0
1656326640000|2022-06-27 10:44:00|27858.53|27858.53|27858.53|27858.53|27858.53|27858.53|27858.53|27858.53|0
1656326680000|2022-06-27 10:44:40|27858.12|27858.12|27858.12|27858.12|27858.12|27858.12|27858.12|27858.12|0
1656326720000|2022-06-27 10:45:20|27854.59|27854.59|27855.84|27855.84|27855.84|27855.84|27854.59|27854.59|0
1656326730000|2022-06-27 10:45:30|27848.78|27848.78|27848.78|27848.78|27848.78|27848.78|27848.78|27848.78|0
1656326750000|2022-06-27 10:45:50|27841.72|27841.72|27838.19|27838.19|27841.72|27841.72|27838.19|27838.19|0
1656326800000|2022-06-27 10:46:40|27837.89|27837.89|27837.58|27837.58|27837.89|27837.89|27837.27|27837.27|0
1656326820000|2022-06-27 10:47:00|27836.33|27836.33|27835.91|27835.91|27836.33|27836.33|27835.91|27835.91|0
1656326830000|2022-06-27 10:47:10|27835.6|27835.6|27800.31|27800.31|27835.6|27835.6|27800.31|27800.31|0
1656326870000|2022-06-27 10:47:50|27807.37|27807.37|27814.43|27814.43|27814.43|27814.43|27800.31|27800.31|0
1656326890000|2022-06-27 10:48:10|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1656326910000|2022-06-27 10:48:30|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|27814.43|0
1656326930000|2022-06-27 10:48:50|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1656326950000|2022-06-27 10:49:10|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|0
1656327000000|2022-06-27 10:50:00|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|27814.3|0
1656327070000|2022-06-27 10:51:10|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|0
1656327110000|2022-06-27 10:51:50|27807.25|27807.25|27807.25|27807.25|27807.25|27807.25|27807.25|27807.25|0
1656327130000|2022-06-27 10:52:10|27821.36|27821.36|27821.36|27821.36|27821.36|27821.36|27821.36|27821.36|0
1656327140000|2022-06-27 10:52:20|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|27817.83|0
1656327180000|2022-06-27 10:53:00|27817.71|27817.71|27817.71|27817.71|27817.71|27817.71|27817.71|27817.71|0
1656327310000|2022-06-27 10:55:10|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|27817.96|0
1656327320000|2022-06-27 10:55:20|27825.02|27825.02|27825.02|27825.02|27825.02|27825.02|27825.02|27825.02|0
1656327360000|2022-06-27 10:56:00|27832.07|27832.07|27832.07|27832.07|27832.07|27832.07|27832.07|27832.07|0
1656327370000|2022-06-27 10:56:10|27828.54|27828.54|27825.63|27825.63|27829.16|27829.16|27825.63|27825.63|0
1656327410000|2022-06-27 10:56:50|27826.05|27826.05|27826.05|27826.05|27826.05|27826.05|27826.05|27826.05|0
1656327440000|2022-06-27 10:57:20|27833.1|27833.1|27833.1|27833.1|27833.1|27833.1|27833.1|27833.1|0
1656327460000|2022-06-27 10:57:40|27836.63|27836.63|27836.63|27836.63|27840.16|27840.16|27836.63|27836.63|0
1656327500000|2022-06-27 10:58:20|27837.25|27837.25|27837.67|27837.67|27837.67|27837.67|27837.25|27837.25|0
1656327530000|2022-06-27 10:58:50|27848.25|27848.25|27848.25|27848.25|27848.25|27848.25|27848.25|27848.25|0
1656327550000|2022-06-27 10:59:10|27847.84|27847.84|27847.84|27847.84|27847.84|27847.84|27847.84|27847.84|0
1656327560000|2022-06-27 10:59:20|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|0
1656327610000|2022-06-27 11:00:10|27861.95|27861.95|27861.95|27861.95|27861.95|27861.95|27861.95|27861.95|0
1656327630000|2022-06-27 11:00:30|27851.36|27851.36|27851.36|27851.36|27851.36|27851.36|27847.84|27847.84|0
1656327640000|2022-06-27 11:00:40|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|27854.89|0
1656327670000|2022-06-27 11:01:10|27844.31|27844.31|27844.31|27844.31|27844.31|27844.31|27844.31|27844.31|0
1656327730000|2022-06-27 11:02:10|27840.78|27840.78|27840.78|27840.78|27840.78|27840.78|27840.78|27840.78|0
1656327760000|2022-06-27 11:02:40|27840.47|27840.47|27822.82|27822.82|27840.47|27840.47|27822.82|27822.82|0
1656327820000|2022-06-27 11:03:40|27829.88|27829.88|27833.41|27833.41|27833.41|27833.41|27829.88|27829.88|0
1656327830000|2022-06-27 11:03:50|27836.94|27836.94|27836.94|27836.94|27836.94|27836.94|27836.94|27836.94|0
1656327890000|2022-06-27 11:04:50|27837.78|27837.78|27837.78|27837.78|27837.78|27837.78|27837.78|27837.78|0
1656327900000|2022-06-27 11:05:00|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|27837.47|0
1656327940000|2022-06-27 11:05:40|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|0
1656327970000|2022-06-27 11:06:10|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|27851.59|0
1656328000000|2022-06-27 11:06:40|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|27848.06|0
1656328020000|2022-06-27 11:07:00|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|0
1656328040000|2022-06-27 11:07:20|27849.09|27849.09|27849.09|27849.09|27849.09|27849.09|27849.09|27849.09|0
1656328060000|2022-06-27 11:07:40|27859.68|27859.68|27859.68|27859.68|27859.68|27859.68|27859.68|27859.68|0
1656328090000|2022-06-27 11:08:10|27859.98|27859.98|27859.98|27859.98|27859.98|27859.98|27859.98|27859.98|0
1656328120000|2022-06-27 11:08:40|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|27867.04|0
1656328150000|2022-06-27 11:09:10|27859.98|27859.98|27849.39|27849.39|27859.98|27859.98|27849.39|27849.39|0
1656328220000|2022-06-27 11:10:20|27852.92|27852.92|27853.23|27853.23|27853.23|27853.23|27852.92|27852.92|0
1656328240000|2022-06-27 11:10:40|27863.82|27863.82|27867.35|27867.35|27867.35|27867.35|27863.82|27863.82|0
1656328250000|2022-06-27 11:10:50|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|0
1656328340000|2022-06-27 11:12:20|27874.41|27874.41|27874.41|27874.41|27874.41|27874.41|27874.41|27874.41|0
1656328400000|2022-06-27 11:13:20|27870.88|27870.88|27863.82|27863.82|27870.88|27870.88|27863.82|27863.82|0
1656328420000|2022-06-27 11:13:40|27860.29|27860.29|27860.29|27860.29|27860.29|27860.29|27860.29|27860.29|0
1656328450000|2022-06-27 11:14:10|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|27863.82|0
1656328480000|2022-06-27 11:14:40|27863.4|27863.4|27863.4|27863.4|27863.4|27863.4|27863.4|27863.4|0
1656328490000|2022-06-27 11:14:50|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|27870.46|0
1656328500000|2022-06-27 11:15:00|27866.93|27866.93|27859.87|27859.87|27866.93|27866.93|27859.87|27859.87|0
1656328510000|2022-06-27 11:15:10|27859.56|27859.56|27856.04|27856.04|27859.56|27859.56|27856.04|27856.04|0
1656328520000|2022-06-27 11:15:20|27852.51|27852.51|27852.51|27852.51|27852.51|27852.51|27845.45|27845.45|0
1656328560000|2022-06-27 11:16:00|27856.04|27856.04|27856.04|27856.04|27856.04|27856.04|27856.04|27856.04|0
1656328580000|2022-06-27 11:16:20|27856.28|27856.28|27856.28|27856.28|27856.28|27856.28|27856.28|27856.28|0
1656328590000|2022-06-27 11:16:30|27856.4|27856.4|27856.4|27856.4|27856.4|27856.4|27856.4|27856.4|0
1656328630000|2022-06-27 11:17:10|27870.52|27870.52|27870.52|27870.52|27870.52|27870.52|27870.52|27870.52|0
1656328680000|2022-06-27 11:18:00|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|27871.36|0
1656328730000|2022-06-27 11:18:50|27878.41|27878.41|27871.36|27871.36|27878.41|27878.41|27871.36|27871.36|0
1656328770000|2022-06-27 11:19:30|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|27867.83|0
1656328800000|2022-06-27 11:20:00|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|27874.89|0
1656328820000|2022-06-27 11:20:20|27874.76|27874.76|27874.76|27874.76|27874.76|27874.76|27874.76|27874.76|0
1656328850000|2022-06-27 11:20:50|27871.23|27871.23|27871.23|27871.23|27871.23|27871.23|27871.23|27871.23|0
1656328860000|2022-06-27 11:21:00|27867.7|27867.7|27867.7|27867.7|27867.7|27867.7|27867.7|27867.7|0
1656328910000|2022-06-27 11:21:50|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|27857.12|0
1656328970000|2022-06-27 11:22:50|27857.53|27857.53|27856.7|27856.7|27857.53|27857.53|27856.7|27856.7|0
1656329040000|2022-06-27 11:24:00|27853.17|27853.17|27853.17|27853.17|27853.17|27853.17|27853.17|27853.17|0
1656329050000|2022-06-27 11:24:10|27852.86|27852.86|27856.39|27856.39|27856.39|27856.39|27852.86|27852.86|0
1656329130000|2022-06-27 11:25:30|27855.78|27855.78|27852.25|27852.25|27855.78|27855.78|27852.25|27852.25|0
1656329160000|2022-06-27 11:26:00|27862.84|27862.84|27862.84|27862.84|27862.84|27862.84|27862.84|27862.84|0
1656329230000|2022-06-27 11:27:10|27866.37|27866.37|27859.31|27859.31|27866.37|27866.37|27859.31|27859.31|0
1656329240000|2022-06-27 11:27:20|27858.94|27858.94|27858.94|27858.94|27858.94|27858.94|27858.94|27858.94|0
1656329250000|2022-06-27 11:27:30|27848.35|27848.35|27848.35|27848.35|27848.35|27848.35|27848.35|27848.35|0
1656329280000|2022-06-27 11:28:00|27844.82|27844.82|27840.99|27840.99|27844.82|27844.82|27840.99|27840.99|0
1656329320000|2022-06-27 11:28:40|27837.46|27837.46|27837.46|27837.46|27837.46|27837.46|27837.46|27837.46|0
1656329360000|2022-06-27 11:29:20|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|27836.96|0
1656329390000|2022-06-27 11:29:50|27829.91|27829.91|27829.49|27829.49|27829.91|27829.91|27829.49|27829.49|0
1656329400000|2022-06-27 11:30:00|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|0
1656329420000|2022-06-27 11:30:20|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|0
1656329430000|2022-06-27 11:30:30|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|27829.07|0
1656329450000|2022-06-27 11:30:50|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|27832.6|0
1656329460000|2022-06-27 11:31:00|27825.54|27825.54|27829.07|27829.07|27829.07|27829.07|27825.54|27825.54|0
1656329470000|2022-06-27 11:31:10|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|0
1656329480000|2022-06-27 11:31:20|27829.38|27829.38|27829.38|27829.38|27829.38|27829.38|27829.38|27829.38|0
1656329490000|2022-06-27 11:31:30|27839.97|27839.97|27836.44|27836.44|27839.97|27839.97|27836.44|27836.44|0
1656329550000|2022-06-27 11:32:30|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|0
1656329580000|2022-06-27 11:33:00|27843.49|27843.49|27843.49|27843.49|27843.49|27843.49|27843.49|27843.49|0
1656329620000|2022-06-27 11:33:40|27847.02|27847.02|27850.55|27850.55|27850.55|27850.55|27847.02|27847.02|0
1656329630000|2022-06-27 11:33:50|27850.86|27850.86|27850.86|27850.86|27850.86|27850.86|27850.86|27850.86|0
1656329650000|2022-06-27 11:34:10|27847.33|27847.33|27843.8|27843.8|27847.33|27847.33|27843.8|27843.8|0
1656329680000|2022-06-27 11:34:40|27844.64|27844.64|27844.94|27844.94|27844.94|27844.94|27844.64|27844.64|0
1656329700000|2022-06-27 11:35:00|27844.64|27844.64|27841.11|27841.11|27844.64|27844.64|27841.11|27841.11|0
1656329720000|2022-06-27 11:35:20|27834.05|27834.05|27830.52|27830.52|27834.05|27834.05|27830.52|27830.52|0
1656329730000|2022-06-27 11:35:30|27826.99|27826.99|27826.99|27826.99|27826.99|27826.99|27826.99|27826.99|0
1656329760000|2022-06-27 11:36:00|27826.68|27826.68|27837.27|27837.27|27837.27|27837.27|27826.68|27826.68|0
1656329810000|2022-06-27 11:36:50|27836.44|27836.44|27836.44|27836.44|27836.44|27836.44|27836.44|27836.44|0
1656329820000|2022-06-27 11:37:00|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|0
1656329880000|2022-06-27 11:38:00|27840.27|27840.27|27847.33|27847.33|27847.33|27847.33|27840.27|27840.27|0
1656329900000|2022-06-27 11:38:20|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|27843.8|0
1656329910000|2022-06-27 11:38:30|27840.27|27840.27|27840.27|27840.27|27840.27|27840.27|27840.27|27840.27|0
1656329920000|2022-06-27 11:38:40|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|27839.97|0
1656329950000|2022-06-27 11:39:10|27836.44|27836.44|27836.44|27836.44|27836.44|27836.44|27836.44|27836.44|0
1656329960000|2022-06-27 11:39:20|27839.97|27839.97|27843.49|27843.49|27843.49|27843.49|27839.97|27839.97|0
1656330010000|2022-06-27 11:40:10|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|0
1656330050000|2022-06-27 11:40:50|27854.5|27854.5|27847.44|27847.44|27854.5|27854.5|27847.44|27847.44|0
1656330160000|2022-06-27 11:42:40|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1656330230000|2022-06-27 11:43:50|27836.85|27836.85|27829.8|27829.8|27836.85|27836.85|27829.8|27829.8|0
1656330240000|2022-06-27 11:44:00|27833.32|27833.32|27833.32|27833.32|27833.32|27833.32|27833.32|27833.32|0
1656330270000|2022-06-27 11:44:30|27840.38|27840.38|27850.97|27850.97|27850.97|27850.97|27840.38|27840.38|0
1656330300000|2022-06-27 11:45:00|27851.28|27851.28|27847.75|27847.75|27851.28|27851.28|27847.75|27847.75|0
1656330330000|2022-06-27 11:45:30|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|0
1656330410000|2022-06-27 11:46:50|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|27840.38|0
1656330420000|2022-06-27 11:47:00|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|0
1656330460000|2022-06-27 11:47:40|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|27847.44|0
1656330490000|2022-06-27 11:48:10|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|27843.91|0
1656330540000|2022-06-27 11:49:00|27844.33|27844.33|27844.33|27844.33|27844.33|27844.33|27844.33|27844.33|0
1656330620000|2022-06-27 11:50:20|27844.58|27844.58|27844.58|27844.58|27844.58|27844.58|27844.58|27844.58|0
1656330650000|2022-06-27 11:50:50|27841.05|27841.05|27833.99|27833.99|27841.05|27841.05|27833.99|27833.99|0
1656330660000|2022-06-27 11:51:00|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|0
1656330740000|2022-06-27 11:52:20|27837.21|27837.21|27840.74|27840.74|27840.74|27840.74|27837.21|27837.21|0
1656330750000|2022-06-27 11:52:30|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|0
1656330780000|2022-06-27 11:53:00|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|27830.15|0
1656330800000|2022-06-27 11:53:20|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|27833.68|0
1656330840000|2022-06-27 11:54:00|27840.74|27840.74|27840.74|27840.74|27840.74|27840.74|27840.74|27840.74|0
1656330880000|2022-06-27 11:54:40|27833.68|27833.68|27822.97|27822.97|27833.68|27833.68|27822.97|27822.97|0
1656330920000|2022-06-27 11:55:20|27822.66|27822.66|27822.66|27822.66|27822.66|27822.66|27822.36|27822.36|0
1656330940000|2022-06-27 11:55:40|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|27822.36|0
1656330960000|2022-06-27 11:56:00|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|27821.99|0
1656330970000|2022-06-27 11:56:10|27811.4|27811.4|27806.62|27806.62|27811.4|27811.4|27806.62|27806.62|0
1656331030000|2022-06-27 11:57:10|27817.21|27817.21|27817.82|27817.82|27817.82|27817.82|27817.21|27817.21|0
1656331040000|2022-06-27 11:57:20|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|27818.24|0
1656331070000|2022-06-27 11:57:50|27807.65|27807.65|27807.65|27807.65|27807.65|27807.65|27807.65|27807.65|0
1656331080000|2022-06-27 11:58:00|27807.04|27807.04|27807.04|27807.04|27807.04|27807.04|27807.04|27807.04|0
1656331090000|2022-06-27 11:58:10|27807.45|27807.45|27810.57|27810.57|27810.98|27810.98|27807.45|27807.45|0
1656331120000|2022-06-27 11:58:40|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|0
1656331200000|2022-06-27 12:00:00|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|27815.02|0
1656331210000|2022-06-27 12:00:10|27825.6|27825.6|27822.69|27822.69|27826.22|27826.22|27822.69|27822.69|0
1656331240000|2022-06-27 12:00:40|27822.38|27822.38|27818.85|27818.85|27822.38|27822.38|27818.85|27818.85|0
1656331300000|2022-06-27 12:01:40|27815.32|27815.32|27815.32|27815.32|27815.32|27815.32|27815.32|27815.32|0
1656331330000|2022-06-27 12:02:10|27815.74|27815.74|27815.74|27815.74|27815.74|27815.74|27815.74|27815.74|0
1656331380000|2022-06-27 12:03:00|27833.39|27833.39|27833.39|27833.39|27833.39|27833.39|27833.39|27833.39|0
1656331440000|2022-06-27 12:04:00|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|0
1656331450000|2022-06-27 12:04:10|27833.39|27833.39|27833.39|27833.39|27833.39|27833.39|27833.39|27833.39|0
1656331460000|2022-06-27 12:04:20|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|0
1656331480000|2022-06-27 12:04:40|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|0
1656331530000|2022-06-27 12:05:30|27840.75|27840.75|27837.22|27837.22|27840.75|27840.75|27837.22|27837.22|0
1656331540000|2022-06-27 12:05:40|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|0
1656331560000|2022-06-27 12:06:00|27833.94|27833.94|27830.41|27830.41|27833.94|27833.94|27830.41|27830.41|0
1656331570000|2022-06-27 12:06:10|27833.94|27833.94|27837.47|27837.47|27837.47|27837.47|27833.94|27833.94|0
1656331600000|2022-06-27 12:06:40|27841|27841|27848.36|27848.36|27848.36|27848.36|27841|27841|0
1656331610000|2022-06-27 12:06:50|27844.83|27844.83|27844.83|27844.83|27844.83|27844.83|27844.83|27844.83|0
1656331620000|2022-06-27 12:07:00|27841.3|27841.3|27837.77|27837.77|27841.3|27841.3|27837.77|27837.77|0
1656331640000|2022-06-27 12:07:20|27823.66|27823.66|27823.66|27823.66|27823.66|27823.66|27823.66|27823.66|0
1656331690000|2022-06-27 12:08:10|27816.6|27816.6|27820.55|27820.55|27820.55|27820.55|27816.6|27816.6|0
1656331720000|2022-06-27 12:08:40|27820.96|27820.96|27820.96|27820.96|27820.96|27820.96|27820.96|27820.96|0
1656331740000|2022-06-27 12:09:00|27835.08|27835.08|27835.08|27835.08|27835.08|27835.08|27835.08|27835.08|0
1656331780000|2022-06-27 12:09:40|27834.66|27834.66|27835.08|27835.08|27835.08|27835.08|27834.66|27834.66|0
1656331800000|2022-06-27 12:10:00|27834.77|27834.77|27835.5|27835.5|27835.5|27835.5|27834.77|27834.77|0
1656331820000|2022-06-27 12:10:20|27839.03|27839.03|27839.03|27839.03|27839.03|27839.03|27839.03|27839.03|0
1656331860000|2022-06-27 12:11:00|27846.09|27846.09|27842.56|27842.56|27846.09|27846.09|27842.56|27842.56|0
1656331870000|2022-06-27 12:11:10|27835.5|27835.5|27831.66|27831.66|27835.5|27835.5|27831.66|27831.66|0
1656331920000|2022-06-27 12:12:00|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|27831.24|0
1656331950000|2022-06-27 12:12:30|27831|27831|27831|27831|27831|27831|27831|27831|0
1656332010000|2022-06-27 12:13:30|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|27834.53|0
1656332090000|2022-06-27 12:14:50|27834.11|27834.11|27837.64|27837.64|27837.64|27837.64|27834.11|27834.11|0
1656332100000|2022-06-27 12:15:00|27834.11|27834.11|27834.11|27834.11|27834.11|27834.11|27834.11|27834.11|0
1656332110000|2022-06-27 12:15:10|27833.86|27833.86|27840.92|27840.92|27840.92|27840.92|27833.86|27833.86|0
1656332120000|2022-06-27 12:15:20|27840.68|27840.68|27840.68|27840.68|27840.68|27840.68|27840.68|27840.68|0
1656332140000|2022-06-27 12:15:40|27844.21|27844.21|27844.51|27844.51|27844.51|27844.51|27844.21|27844.21|0
1656332150000|2022-06-27 12:15:50|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|0
1656332170000|2022-06-27 12:16:10|27847.73|27847.73|27840.68|27840.68|27847.73|27847.73|27840.68|27840.68|0
1656332280000|2022-06-27 12:18:00|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|27837.15|0
1656332290000|2022-06-27 12:18:10|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|27844.21|0
1656332300000|2022-06-27 12:18:20|27847.73|27847.73|27847.73|27847.73|27847.73|27847.73|27847.73|27847.73|0
1656332310000|2022-06-27 12:18:30|27851.26|27851.26|27851.26|27851.26|27851.26|27851.26|27851.26|27851.26|0
1656332380000|2022-06-27 12:19:40|27858.32|27858.32|27858.32|27858.32|27858.32|27858.32|27858.32|27858.32|0
1656332390000|2022-06-27 12:19:50|27859.16|27859.16|27859.16|27859.16|27859.16|27859.16|27859.16|27859.16|0
1656332400000|2022-06-27 12:20:00|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|27866.22|0
1656332460000|2022-06-27 12:21:00|27862.69|27862.69|27862.69|27862.69|27862.69|27862.69|27862.69|27862.69|0
1656332480000|2022-06-27 12:21:20|27862.99|27862.99|27863.3|27863.3|27863.3|27863.3|27862.99|27862.99|0
1656332500000|2022-06-27 12:21:40|27866.83|27866.83|27849.18|27849.18|27866.83|27866.83|27849.18|27849.18|0
1656332510000|2022-06-27 12:21:50|27852.71|27852.71|27856.24|27856.24|27856.24|27856.24|27852.71|27852.71|0
1656332540000|2022-06-27 12:22:20|27852.71|27852.71|27852.71|27852.71|27852.71|27852.71|27852.71|27852.71|0
1656332560000|2022-06-27 12:22:40|27859.77|27859.77|27859.77|27859.77|27863.3|27863.3|27859.77|27859.77|0
1656332580000|2022-06-27 12:23:00|27859.46|27859.46|27859.46|27859.46|27859.46|27859.46|27859.46|27859.46|0
1656332600000|2022-06-27 12:23:20|27855.93|27855.93|27855.93|27855.93|27855.93|27855.93|27855.93|27855.93|0
1656332620000|2022-06-27 12:23:40|27852.41|27852.41|27848.88|27848.88|27852.41|27852.41|27848.88|27848.88|0
1656332630000|2022-06-27 12:23:50|27845.35|27845.35|27845.35|27845.35|27845.35|27845.35|27845.35|27845.35|0
1656332650000|2022-06-27 12:24:10|27845.65|27845.65|27838.6|27838.6|27845.65|27845.65|27831.54|27831.54|0
1656332670000|2022-06-27 12:24:30|27831.54|27831.54|27831.23|27831.23|27831.54|27831.54|27831.23|27831.23|0
1656332680000|2022-06-27 12:24:40|27830.92|27830.92|27830.62|27830.62|27830.92|27830.92|27830.62|27830.62|0
1656332740000|2022-06-27 12:25:40|27827.09|27827.09|27823.56|27823.56|27827.09|27827.09|27823.56|27823.56|0
1656332750000|2022-06-27 12:25:50|27827.09|27827.09|27827.09|27827.09|27827.09|27827.09|27827.09|27827.09|0
1656332760000|2022-06-27 12:26:00|27826.67|27826.67|27819.19|27819.19|27826.67|27826.67|27819.19|27819.19|0
1656332790000|2022-06-27 12:26:30|27822.72|27822.72|27815.66|27815.66|27822.72|27822.72|27815.66|27815.66|0
1656332800000|2022-06-27 12:26:40|27822.72|27822.72|27829.78|27829.78|27829.78|27829.78|27822.72|27822.72|0
1656332860000|2022-06-27 12:27:40|27830.09|27830.09|27830.09|27830.09|27830.09|27830.09|27830.09|27830.09|0
1656332890000|2022-06-27 12:28:10|27826.56|27826.56|27826.56|27826.56|27826.56|27826.56|27826.56|27826.56|0
1656332920000|2022-06-27 12:28:40|27825.95|27825.95|27825.95|27825.95|27825.95|27825.95|27825.95|27825.95|0
1656332950000|2022-06-27 12:29:10|27822.42|27822.42|27822.42|27822.42|27822.42|27822.42|27822.42|27822.42|0
1656332970000|2022-06-27 12:29:30|27808.3|27808.3|27811.83|27811.83|27811.83|27811.83|27808.3|27808.3|0
1656332990000|2022-06-27 12:29:50|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|27815.36|0
1656333010000|2022-06-27 12:30:10|27808.3|27808.3|27808.3|27808.3|27808.3|27808.3|27808.3|27808.3|0
1656333040000|2022-06-27 12:30:40|27797.71|27797.71|27797.71|27797.71|27797.71|27797.71|27797.71|27797.71|0
1656333060000|2022-06-27 12:31:00|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|27798.13|0
1656333070000|2022-06-27 12:31:10|27797.71|27797.71|27797.71|27797.71|27797.71|27797.71|27797.71|27797.71|0
1656333120000|2022-06-27 12:32:00|27794.18|27794.18|27794.18|27794.18|27794.18|27794.18|27794.18|27794.18|0
1656333130000|2022-06-27 12:32:10|27793.88|27793.88|27793.88|27793.88|27793.88|27793.88|27793.88|27793.88|0
1656333140000|2022-06-27 12:32:20|27772.7|27772.7|27772.09|27772.09|27772.7|27772.7|27772.09|27772.09|0
1656333150000|2022-06-27 12:32:30|27765.03|27765.03|27765.03|27765.03|27765.03|27765.03|27765.03|27765.03|0
1656333160000|2022-06-27 12:32:40|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|27772.09|0
1656333170000|2022-06-27 12:32:50|27771.67|27771.67|27771.67|27771.67|27771.67|27771.67|27771.67|27771.67|0
1656333180000|2022-06-27 12:33:00|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|27764.61|0
1656333230000|2022-06-27 12:33:50|27768.14|27768.14|27768.14|27768.14|27768.14|27768.14|27768.14|27768.14|0
1656333240000|2022-06-27 12:34:00|27761.08|27761.08|27754.02|27754.02|27761.08|27761.08|27754.02|27754.02|0
1656333260000|2022-06-27 12:34:20|27753.72|27753.72|27753.72|27753.72|27753.72|27753.72|27753.72|27753.72|0
1656333290000|2022-06-27 12:34:50|27729.01|27729.01|27739.6|27739.6|27739.6|27739.6|27729.01|27729.01|0
1656333300000|2022-06-27 12:35:00|27743.13|27743.13|27743.13|27743.13|27743.13|27743.13|27743.13|27743.13|0
1656333310000|2022-06-27 12:35:10|27746.66|27746.66|27750.19|27750.19|27750.19|27750.19|27746.66|27746.66|0
1656333330000|2022-06-27 12:35:30|27760.78|27760.78|27760.78|27760.78|27760.78|27760.78|27760.78|27760.78|0
1656333430000|2022-06-27 12:37:10|27771.36|27771.36|27771.36|27771.36|27771.36|27771.36|27771.36|27771.36|0
1656333440000|2022-06-27 12:37:20|27771.98|27771.98|27768.45|27768.45|27771.98|27771.98|27768.45|27768.45|0
1656333460000|2022-06-27 12:37:40|27775.51|27775.51|27775.51|27775.51|27775.51|27775.51|27775.51|27775.51|0
1656333480000|2022-06-27 12:38:00|27775.81|27775.81|27775.81|27775.81|27775.81|27775.81|27775.81|27775.81|0
1656333500000|2022-06-27 12:38:20|27779.34|27779.34|27776.12|27776.12|27779.34|27779.34|27775.81|27775.81|0
1656333540000|2022-06-27 12:39:00|27769.06|27769.06|27769.06|27769.06|27769.06|27769.06|27769.06|27769.06|0
1656333580000|2022-06-27 12:39:40|27769.48|27769.48|27769.48|27769.48|27769.48|27769.48|27769.48|27769.48|0
1656333620000|2022-06-27 12:40:20|27776.54|27776.54|27776.54|27776.54|27776.54|27776.54|27776.54|27776.54|0
1656333630000|2022-06-27 12:40:30|27780.07|27780.07|27780.07|27780.07|27780.07|27780.07|27780.07|27780.07|0
1656333670000|2022-06-27 12:41:10|27783.6|27783.6|27783.9|27783.9|27783.9|27783.9|27783.6|27783.6|0
1656333680000|2022-06-27 12:41:20|27784.32|27784.32|27784.93|27784.93|27784.93|27784.93|27784.32|27784.32|0
1656333690000|2022-06-27 12:41:30|27791.99|27791.99|27795.52|27795.52|27795.52|27795.52|27791.99|27791.99|0
1656333700000|2022-06-27 12:41:40|27795.94|27795.94|27795.94|27795.94|27795.94|27795.94|27795.94|27795.94|0
1656333710000|2022-06-27 12:41:50|27788.88|27788.88|27788.88|27788.88|27788.88|27788.88|27788.88|27788.88|0
1656333750000|2022-06-27 12:42:30|27788.57|27788.57|27788.57|27788.57|27788.57|27788.57|27788.57|27788.57|0
1656333770000|2022-06-27 12:42:50|27788.27|27788.27|27802.38|27802.38|27802.38|27802.38|27788.27|27788.27|0
1656333780000|2022-06-27 12:43:00|27798.85|27798.85|27802.38|27802.38|27802.38|27802.38|27798.85|27798.85|0
1656333800000|2022-06-27 12:43:20|27802.63|27802.63|27802.88|27802.88|27802.88|27802.88|27802.63|27802.63|0
1656333810000|2022-06-27 12:43:30|27803.49|27803.49|27803.49|27803.49|27803.49|27803.49|27803.49|27803.49|0
1656333840000|2022-06-27 12:44:00|27807.02|27807.02|27810.55|27810.55|27810.55|27810.55|27807.02|27807.02|0
1656333850000|2022-06-27 12:44:10|27814.08|27814.08|27817.61|27817.61|27817.61|27817.61|27814.08|27814.08|0
1656333870000|2022-06-27 12:44:30|27814.08|27814.08|27818.02|27818.02|27818.02|27818.02|27814.08|27814.08|0
1656333890000|2022-06-27 12:44:50|27825.08|27825.08|27818.02|27818.02|27825.08|27825.08|27818.02|27818.02|0
1656333900000|2022-06-27 12:45:00|27821.55|27821.55|27817.78|27817.78|27821.55|27821.55|27817.78|27817.78|0
1656333910000|2022-06-27 12:45:10|27821.31|27821.31|27821.31|27821.31|27821.31|27821.31|27821.31|27821.31|0
1656333940000|2022-06-27 12:45:40|27817.78|27817.78|27814.25|27814.25|27817.78|27817.78|27814.25|27814.25|0
1656333990000|2022-06-27 12:46:30|27810.72|27810.72|27810.41|27810.41|27810.72|27810.72|27810.11|27810.11|0
1656334020000|2022-06-27 12:47:00|27817.47|27817.47|27821|27821|27821|27821|27817.47|27817.47|0
1656334040000|2022-06-27 12:47:20|27820.39|27820.39|27828.06|27828.06|27828.06|27828.06|27820.39|27820.39|0
1656334050000|2022-06-27 12:47:30|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|27824.53|0
1656334070000|2022-06-27 12:47:50|27828.06|27828.06|27828.06|27828.06|27828.06|27828.06|27828.06|27828.06|0
1656334080000|2022-06-27 12:48:00|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|27835.12|0
1656334090000|2022-06-27 12:48:10|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|0
1656334100000|2022-06-27 12:48:20|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|0
1656334110000|2022-06-27 12:48:30|27835.49|27835.49|27828.43|27828.43|27835.49|27835.49|27828.43|27828.43|0
1656334120000|2022-06-27 12:48:40|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|27835.49|0
1656334130000|2022-06-27 12:48:50|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|27839.01|0
1656334190000|2022-06-27 12:49:50|27828.43|27828.43|27828.43|27828.43|27828.43|27828.43|27828.43|27828.43|0
1656334200000|2022-06-27 12:50:00|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|27824.9|0
1656334220000|2022-06-27 12:50:20|27821.37|27821.37|27814.31|27814.31|27821.37|27821.37|27814.31|27814.31|0
1656334230000|2022-06-27 12:50:30|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|27810.78|0
1656334240000|2022-06-27 12:50:40|27814.31|27814.31|27810.78|27810.78|27814.31|27814.31|27810.78|27810.78|0
1656334250000|2022-06-27 12:50:50|27810.17|27810.17|27810.17|27810.17|27810.17|27810.17|27810.17|27810.17|0
1656334300000|2022-06-27 12:51:40|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|27810.06|0
1656334350000|2022-06-27 12:52:30|27809.75|27809.75|27809.44|27809.44|27809.75|27809.75|27809.44|27809.44|0
1656334360000|2022-06-27 12:52:40|27809.03|27809.03|27809.03|27809.03|27809.03|27809.03|27809.03|27809.03|0
1656334370000|2022-06-27 12:52:50|27812.55|27812.55|27812.55|27812.55|27812.55|27812.55|27812.55|27812.55|0
1656334390000|2022-06-27 12:53:10|27813.39|27813.39|27813.39|27813.39|27813.39|27813.39|27813.39|27813.39|0
1656334450000|2022-06-27 12:54:10|27813.08|27813.08|27813.08|27813.08|27813.08|27813.08|27813.08|27813.08|0
1656334480000|2022-06-27 12:54:40|27812.71|27812.71|27805.66|27805.66|27812.71|27812.71|27805.66|27805.66|0
1656334490000|2022-06-27 12:54:50|27802.13|27802.13|27798.6|27798.6|27802.13|27802.13|27798.6|27798.6|0
1656334500000|2022-06-27 12:55:00|27802.13|27802.13|27805.66|27805.66|27805.66|27805.66|27802.13|27802.13|0
1656334510000|2022-06-27 12:55:10|27809.18|27809.18|27805.66|27805.66|27809.18|27809.18|27805.66|27805.66|0
1656334520000|2022-06-27 12:55:20|27805.96|27805.96|27805.96|27805.96|27805.96|27805.96|27805.96|27805.96|0
1656334530000|2022-06-27 12:55:30|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|27809.49|0
1656334540000|2022-06-27 12:55:40|27805.96|27805.96|27809.49|27809.49|27809.49|27809.49|27805.96|27805.96|0
1656334630000|2022-06-27 12:57:10|27809.91|27809.91|27809.91|27809.91|27809.91|27809.91|27809.91|27809.91|0
1656334640000|2022-06-27 12:57:20|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|27813.44|0
1656334650000|2022-06-27 12:57:30|27809.91|27809.91|27813.44|27813.44|27813.44|27813.44|27809.91|27809.91|0
1656334720000|2022-06-27 12:58:40|27813.75|27813.75|27810.22|27810.22|27813.75|27813.75|27810.22|27810.22|0
1656334760000|2022-06-27 12:59:20|27810.52|27810.52|27810.94|27810.94|27810.94|27810.94|27810.52|27810.52|0
1656334770000|2022-06-27 12:59:30|27810.52|27810.52|27814.05|27814.05|27814.05|27814.05|27810.52|27810.52|0
1656334800000|2022-06-27 13:00:00|27814.36|27814.36|27810.83|27810.83|27814.36|27814.36|27810.83|27810.83|0
1656334820000|2022-06-27 13:00:20|27811.25|27811.25|27811.25|27811.25|27811.25|27811.25|27811.25|27811.25|0
1656334830000|2022-06-27 13:00:30|27814.78|27814.78|27814.78|27814.78|27814.78|27814.78|27814.78|27814.78|0
1656334840000|2022-06-27 13:00:40|27811.25|27811.25|27811.25|27811.25|27811.25|27811.25|27811.25|27811.25|0
1656334870000|2022-06-27 13:01:10|27810.83|27810.83|27810.83|27810.83|27810.83|27810.83|27810.83|27810.83|0
1656334890000|2022-06-27 13:01:30|27810.95|27810.95|27810.95|27810.95|27810.95|27810.95|27810.95|27810.95|0
1656334930000|2022-06-27 13:02:10|27814.48|27814.48|27810.95|27810.95|27814.48|27814.48|27810.95|27810.95|0
1656334940000|2022-06-27 13:02:20|27814.48|27814.48|27810.95|27810.95|27814.48|27814.48|27810.95|27810.95|0
1656334950000|2022-06-27 13:02:30|27810.65|27810.65|27799.14|27799.14|27810.65|27810.65|27795.61|27795.61|0
1656334960000|2022-06-27 13:02:40|27802.67|27802.67|27802.36|27802.36|27802.67|27802.67|27802.36|27802.36|0
1656334970000|2022-06-27 13:02:50|27809.42|27809.42|27809.42|27809.42|27809.42|27809.42|27805.89|27805.89|0
1656334980000|2022-06-27 13:03:00|27812.95|27812.95|27806.31|27806.31|27812.95|27812.95|27805.89|27805.89|0
1656334990000|2022-06-27 13:03:10|27802.78|27802.78|27802.78|27802.78|27802.78|27802.78|27802.78|27802.78|0
1656335020000|2022-06-27 13:03:40|27809.84|27809.84|27806.31|27806.31|27809.84|27809.84|27806.31|27806.31|0
1656335040000|2022-06-27 13:04:00|27809.84|27809.84|27809.84|27809.84|27809.84|27809.84|27809.84|27809.84|0
1656335060000|2022-06-27 13:04:20|27813.37|27813.37|27813.37|27813.37|27813.37|27813.37|27813.37|27813.37|0
1656335120000|2022-06-27 13:05:20|27809.84|27809.84|27809.84|27809.84|27809.84|27809.84|27809.84|27809.84|0
1656335130000|2022-06-27 13:05:30|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|0
1656335140000|2022-06-27 13:05:40|27813.78|27813.78|27813.78|27813.78|27813.78|27813.78|27813.78|27813.78|0
1656335170000|2022-06-27 13:06:10|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|27810.25|0
1656335190000|2022-06-27 13:06:30|27810.56|27810.56|27810.56|27810.56|27814.09|27814.09|27810.56|27810.56|0
1656335200000|2022-06-27 13:06:40|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|27814.09|0
1656335220000|2022-06-27 13:07:00|27814.4|27814.4|27810.87|27810.87|27814.4|27814.4|27810.87|27810.87|0
1656335300000|2022-06-27 13:08:20|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|27811.7|0
1656335310000|2022-06-27 13:08:30|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|27815.23|0
1656335320000|2022-06-27 13:08:40|27818.76|27818.76|27818.76|27818.76|27818.76|27818.76|27818.76|27818.76|0
1656335330000|2022-06-27 13:08:50|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|27822.29|0
1656335340000|2022-06-27 13:09:00|27825.82|27825.82|27822.29|27822.29|27825.82|27825.82|27822.29|27822.29|0
1656335350000|2022-06-27 13:09:10|27829.35|27829.35|27833.3|27833.3|27833.3|27833.3|27829.35|27829.35|0
1656335360000|2022-06-27 13:09:20|27829.77|27829.77|27829.77|27829.77|27829.77|27829.77|27829.77|27829.77|0
1656335380000|2022-06-27 13:09:40|27830.07|27830.07|27830.07|27830.07|27830.07|27830.07|27830.07|27830.07|0
1656335490000|2022-06-27 13:11:30|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|27819.49|0
1656335530000|2022-06-27 13:12:10|27819.79|27819.79|27819.79|27819.79|27819.79|27819.79|27819.79|27819.79|0
1656335610000|2022-06-27 13:13:30|27823.32|27823.32|27826.85|27826.85|27826.85|27826.85|27823.32|27823.32|0
1656335620000|2022-06-27 13:13:40|27823.32|27823.32|27833.91|27833.91|27833.91|27833.91|27819.79|27819.79|0
1656335630000|2022-06-27 13:13:50|27834.74|27834.74|27841.8|27841.8|27841.8|27841.8|27834.74|27834.74|0
1656335640000|2022-06-27 13:14:00|27845.33|27845.33|27849.17|27849.17|27849.17|27849.17|27845.33|27845.33|0
1656335650000|2022-06-27 13:14:10|27845.64|27845.64|27845.64|27845.64|27845.64|27845.64|27845.64|27845.64|0
1656335690000|2022-06-27 13:14:50|27842.11|27842.11|27842.11|27842.11|27842.11|27842.11|27842.11|27842.11|0
1656335710000|2022-06-27 13:15:10|27845.64|27845.64|27845.64|27845.64|27845.64|27845.64|27845.64|27845.64|0
1656335730000|2022-06-27 13:15:30|27842.11|27842.11|27831.52|27831.52|27842.11|27842.11|27831.52|27831.52|0
1656335750000|2022-06-27 13:15:50|27831.1|27831.1|27830.69|27830.69|27831.1|27831.1|27830.69|27830.69|0
1656335800000|2022-06-27 13:16:40|27820.1|27820.1|27834.22|27834.22|27834.22|27834.22|27820.1|27820.1|0
1656335830000|2022-06-27 13:17:10|27837.74|27837.74|27837.74|27837.74|27837.74|27837.74|27837.74|27837.74|0
1656335850000|2022-06-27 13:17:30|27837.33|27837.33|27837.33|27837.33|27837.33|27837.33|27837.33|27837.33|0
1656335870000|2022-06-27 13:17:50|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|27836.91|0
1656335940000|2022-06-27 13:19:00|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|27833.38|0
1656335950000|2022-06-27 13:19:10|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|0
1656336020000|2022-06-27 13:20:20|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|0
1656336040000|2022-06-27 13:20:40|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|0
1656336070000|2022-06-27 13:21:10|27833.69|27833.69|27826.63|27826.63|27833.69|27833.69|27826.63|27826.63|0
1656336080000|2022-06-27 13:21:20|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|27833.69|0
1656336180000|2022-06-27 13:23:00|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|0
1656336190000|2022-06-27 13:23:10|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|27837.22|0
1656336200000|2022-06-27 13:23:20|27836.91|27836.91|27832.83|27832.83|27836.91|27836.91|27832.83|27832.83|0
1656336220000|2022-06-27 13:23:40|27832.52|27832.52|27821.93|27821.93|27832.52|27832.52|27821.93|27821.93|0
1656336240000|2022-06-27 13:24:00|27825.46|27825.46|27825.46|27825.46|27825.46|27825.46|27825.46|27825.46|0
1656336290000|2022-06-27 13:24:50|27821.93|27821.93|27821.93|27821.93|27821.93|27821.93|27821.93|27821.93|0
1656336310000|2022-06-27 13:25:10|27825.46|27825.46|27825.46|27825.46|27825.46|27825.46|27825.46|27825.46|0
1656336360000|2022-06-27 13:26:00|27825.83|27825.83|27825.83|27825.83|27825.83|27825.83|27825.83|27825.83|0
1656336380000|2022-06-27 13:26:20|27832.89|27832.89|27832.89|27832.89|27832.89|27832.89|27832.89|27832.89|0
1656336420000|2022-06-27 13:27:00|27832.52|27832.52|27832.52|27832.52|27832.52|27832.52|27832.52|27832.52|0
1656336460000|2022-06-27 13:27:40|27846.64|27846.64|27861.37|27861.37|27861.37|27861.37|27846.64|27846.64|0
1656336470000|2022-06-27 13:27:50|27865.31|27865.31|27864.9|27864.9|27865.31|27865.31|27864.9|27864.9|0
1656336480000|2022-06-27 13:28:00|27861.37|27861.37|27861.37|27861.37|27861.37|27861.37|27861.37|27861.37|0
1656336490000|2022-06-27 13:28:10|27854.31|27854.31|27854.31|27854.31|27854.31|27854.31|27854.31|27854.31|0
1656336550000|2022-06-27 13:29:10|27854.73|27854.73|27851.2|27851.2|27854.73|27854.73|27851.2|27851.2|0
1656336560000|2022-06-27 13:29:20|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|27847.67|0
1656336600000|2022-06-27 13:30:00|27840.61|27840.61|27844.14|27844.14|27844.14|27844.14|27840.61|27840.61|0
1656336610000|2022-06-27 13:30:10|27836.77|27836.77|27815.4|27815.4|27836.77|27836.77|27815.4|27815.4|0
1656336620000|2022-06-27 13:30:20|27822.46|27822.46|27819.24|27819.24|27822.77|27822.77|27815.71|27815.71|0
1656336630000|2022-06-27 13:30:30|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|27829.83|0
1656336640000|2022-06-27 13:30:40|27833.36|27833.36|27833.36|27833.36|27833.36|27833.36|27833.36|27833.36|0
1656336650000|2022-06-27 13:30:50|27836.89|27836.89|27833.36|27833.36|27836.89|27836.89|27829.83|27829.83|0
1656336660000|2022-06-27 13:31:00|27847.47|27847.47|27843.94|27843.94|27847.47|27847.47|27843.94|27843.94|0
1656336670000|2022-06-27 13:31:10|27833.36|27833.36|27829.83|27829.83|27833.36|27833.36|27829.83|27829.83|0
1656336680000|2022-06-27 13:31:20|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|27829.52|0
1656336690000|2022-06-27 13:31:30|27818.93|27818.93|27811.57|27811.57|27818.93|27818.93|27808.04|27808.04|0
1656336700000|2022-06-27 13:31:40|27815.1|27815.1|27815.1|27815.1|27815.1|27815.1|27815.1|27815.1|0
1656336710000|2022-06-27 13:31:50|27811.57|27811.57|27800.78|27800.78|27811.57|27811.57|27796.84|27796.84|0
1656336720000|2022-06-27 13:32:00|27804.31|27804.31|27793.73|27793.73|27804.31|27804.31|27793.73|27793.73|0
1656336730000|2022-06-27 13:32:10|27786.67|27786.67|27797.25|27797.25|27797.25|27797.25|27786.67|27786.67|0
1656336750000|2022-06-27 13:32:30|27804.31|27804.31|27804.31|27804.31|27804.31|27804.31|27804.31|27804.31|0
1656336760000|2022-06-27 13:32:40|27818.43|27818.43|27811.37|27811.37|27818.43|27818.43|27811.37|27811.37|0
1656336770000|2022-06-27 13:32:50|27818.43|27818.43|27825.49|27825.49|27836.08|27836.08|27818.43|27818.43|0
1656336780000|2022-06-27 13:33:00|27829.43|27829.43|27833.58|27833.58|27833.58|27833.58|27829.43|27829.43|0
1656336790000|2022-06-27 13:33:10|27840.64|27840.64|27840.64|27840.64|27840.64|27840.64|27840.64|27840.64|0
1656336800000|2022-06-27 13:33:20|27844.16|27844.16|27844.58|27844.58|27844.58|27844.58|27844.16|27844.16|0
1656336810000|2022-06-27 13:33:30|27841.05|27841.05|27843.75|27843.75|27844.58|27844.58|27841.05|27841.05|0
1656336830000|2022-06-27 13:33:50|27854.33|27854.33|27850.81|27850.81|27861.39|27861.39|27850.81|27850.81|0
1656336840000|2022-06-27 13:34:00|27851.11|27851.11|27840.53|27840.53|27851.11|27851.11|27837|27837|0
1656336850000|2022-06-27 13:34:10|27833.47|27833.47|27837.92|27837.92|27837.92|27837.92|27833.47|27833.47|0
1656336860000|2022-06-27 13:34:20|27841.45|27841.45|27837.92|27837.92|27841.45|27841.45|27837.92|27837.92|0
1656336880000|2022-06-27 13:34:40|27841.45|27841.45|27837.92|27837.92|27841.45|27841.45|27837.92|27837.92|0
1656336890000|2022-06-27 13:34:50|27841.45|27841.45|27830.86|27830.86|27841.45|27841.45|27830.86|27830.86|0
1656336900000|2022-06-27 13:35:00|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|27830.55|0
1656336910000|2022-06-27 13:35:10|27826.72|27826.72|27830.24|27830.24|27830.24|27830.24|27823.19|27823.19|0
1656336920000|2022-06-27 13:35:20|27826.72|27826.72|27830.24|27830.24|27830.24|27830.24|27826.72|27826.72|0
1656336930000|2022-06-27 13:35:30|27833.77|27833.77|27830.24|27830.24|27833.77|27833.77|27830.24|27830.24|0
1656336950000|2022-06-27 13:35:50|27826.72|27826.72|27829.94|27829.94|27830.24|27830.24|27826.72|27826.72|0
1656336970000|2022-06-27 13:36:10|27829.32|27829.32|27818.74|27818.74|27829.32|27829.32|27818.74|27818.74|0
1656336990000|2022-06-27 13:36:30|27818.37|27818.37|27817.75|27817.75|27818.37|27818.37|27817.75|27817.75|0
1656337000000|2022-06-27 13:36:40|27821.28|27821.28|27828.76|27828.76|27828.76|27828.76|27821.28|27821.28|0
1656337010000|2022-06-27 13:36:50|27825.23|27825.23|27835.82|27835.82|27835.82|27835.82|27825.23|27825.23|0
1656337020000|2022-06-27 13:37:00|27835.4|27835.4|27835.4|27835.4|27835.4|27835.4|27835.4|27835.4|0
1656337030000|2022-06-27 13:37:10|27824.81|27824.81|27821.28|27821.28|27824.81|27824.81|27821.28|27821.28|0
1656337040000|2022-06-27 13:37:20|27828.34|27828.34|27828.34|27828.34|27835.4|27835.4|27828.34|27828.34|0
1656337050000|2022-06-27 13:37:30|27835.4|27835.4|27831.87|27831.87|27835.4|27835.4|27831.87|27831.87|0
1656337060000|2022-06-27 13:37:40|27835.4|27835.4|27835.4|27835.4|27835.4|27835.4|27831.87|27831.87|0
1656337070000|2022-06-27 13:37:50|27836.01|27836.01|27836.32|27836.32|27839.85|27839.85|27836.01|27836.01|0
1656337080000|2022-06-27 13:38:00|27836.69|27836.69|27836.38|27836.38|27836.69|27836.69|27833.16|27833.16|0
1656337090000|2022-06-27 13:38:10|27832.85|27832.85|27832.85|27832.85|27832.85|27832.85|27832.85|27832.85|0
1656337100000|2022-06-27 13:38:20|27836.38|27836.38|27837.22|27837.22|27837.22|27837.22|27836.38|27836.38|0
1656337110000|2022-06-27 13:38:30|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|27840.75|0
1656337120000|2022-06-27 13:38:40|27847.8|27847.8|27851.33|27851.33|27851.33|27851.33|27847.8|27847.8|0
1656337140000|2022-06-27 13:39:00|27850.92|27850.92|27850.92|27850.92|27850.92|27850.92|27850.92|27850.92|0
1656337150000|2022-06-27 13:39:10|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|0
1656337180000|2022-06-27 13:39:40|27851.84|27851.84|27851.84|27851.84|27851.84|27851.84|27851.84|27851.84|0
1656337190000|2022-06-27 13:39:50|27865.95|27865.95|27869.48|27869.48|27869.48|27869.48|27865.95|27865.95|0
1656337200000|2022-06-27 13:40:00|27865.95|27865.95|27865.95|27865.95|27865.95|27865.95|27865.95|27865.95|0
1656337210000|2022-06-27 13:40:10|27858.89|27858.89|27855.36|27855.36|27858.89|27858.89|27855.36|27855.36|0
1656337220000|2022-06-27 13:40:20|27855.06|27855.06|27855.06|27855.06|27855.06|27855.06|27855.06|27855.06|0
1656337230000|2022-06-27 13:40:30|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|27851.53|0
1656337250000|2022-06-27 13:40:50|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|27851.22|0
1656337270000|2022-06-27 13:41:10|27847.69|27847.69|27847.08|27847.08|27847.69|27847.69|27847.08|27847.08|0
1656337280000|2022-06-27 13:41:20|27843.55|27843.55|27843.55|27843.55|27843.55|27843.55|27843.55|27843.55|0
1656337300000|2022-06-27 13:41:40|27843.24|27843.24|27839.41|27839.41|27843.24|27843.24|27839.1|27839.1|0
1656337310000|2022-06-27 13:41:50|27846.47|27846.47|27842.94|27842.94|27846.47|27846.47|27842.94|27842.94|0
1656337320000|2022-06-27 13:42:00|27839.41|27839.41|27839.41|27839.41|27849.99|27849.99|27835.88|27835.88|0
1656337330000|2022-06-27 13:42:10|27832.35|27832.35|27839.41|27839.41|27839.41|27839.41|27832.35|27832.35|0
1656337360000|2022-06-27 13:42:40|27838.99|27838.99|27838.99|27838.99|27838.99|27838.99|27838.99|27838.99|0
1656337370000|2022-06-27 13:42:50|27849.58|27849.58|27849.58|27849.58|27849.58|27849.58|27849.58|27849.58|0
1656337380000|2022-06-27 13:43:00|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|27846.05|0
1656337390000|2022-06-27 13:43:10|27842.52|27842.52|27835.46|27835.46|27842.52|27842.52|27835.46|27835.46|0
1656337400000|2022-06-27 13:43:20|27838.99|27838.99|27835.46|27835.46|27838.99|27838.99|27835.46|27835.46|0
1656337410000|2022-06-27 13:43:30|27838.99|27838.99|27838.99|27838.99|27838.99|27838.99|27838.99|27838.99|0
1656337430000|2022-06-27 13:43:50|27831.93|27831.93|27831.93|27831.93|27831.93|27831.93|27831.93|27831.93|0
1656337470000|2022-06-27 13:44:30|27824.87|27824.87|27824.87|27824.87|27824.87|27824.87|27824.87|27824.87|0
1656337480000|2022-06-27 13:44:40|27828.4|27828.4|27831.93|27831.93|27831.93|27831.93|27828.4|27828.4|0
1656337490000|2022-06-27 13:44:50|27832.24|27832.24|27832.24|27832.24|27832.24|27832.24|27832.24|27832.24|0
1656337500000|2022-06-27 13:45:00|27839.3|27839.3|27839.3|27839.3|27839.3|27839.3|27839.3|27839.3|0
1656337510000|2022-06-27 13:45:10|27842.83|27842.83|27842.83|27842.83|27842.83|27842.83|27842.83|27842.83|0
1656337530000|2022-06-27 13:45:30|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|0
1656337550000|2022-06-27 13:45:50|27853.41|27853.41|27853.41|27853.41|27853.41|27853.41|27853.41|27853.41|0
1656337560000|2022-06-27 13:46:00|27849.88|27849.88|27849.88|27849.88|27849.88|27849.88|27849.88|27849.88|0
1656337610000|2022-06-27 13:46:50|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|27846.35|0
1656337630000|2022-06-27 13:47:10|27842.83|27842.83|27832.66|27832.66|27842.83|27842.83|27832.24|27832.24|0
1656337660000|2022-06-27 13:47:40|27832.35|27832.35|27832.35|27832.35|27832.35|27832.35|27832.35|27832.35|0
1656337670000|2022-06-27 13:47:50|27828.82|27828.82|27828.82|27828.82|27828.82|27828.82|27828.82|27828.82|0
1656337680000|2022-06-27 13:48:00|27825.29|27825.29|27829.24|27829.24|27829.24|27829.24|27825.29|27825.29|0
1656337690000|2022-06-27 13:48:10|27829.54|27829.54|27822.18|27822.18|27829.54|27829.54|27822.18|27822.18|0
1656337700000|2022-06-27 13:48:20|27825.71|27825.71|27825.71|27825.71|27825.71|27825.71|27822.18|27822.18|0
1656337710000|2022-06-27 13:48:30|27818.65|27818.65|27818.65|27818.65|27818.65|27818.65|27818.65|27818.65|0
1656337730000|2022-06-27 13:48:50|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|27822.18|0
1656337740000|2022-06-27 13:49:00|27825.71|27825.71|27825.4|27825.4|27825.71|27825.71|27825.4|27825.4|0
1656337750000|2022-06-27 13:49:10|27818.34|27818.34|27818.34|27818.34|27818.34|27818.34|27818.34|27818.34|0
1656337760000|2022-06-27 13:49:20|27821.87|27821.87|27832.46|27832.46|27832.46|27832.46|27821.87|27821.87|0
1656337770000|2022-06-27 13:49:30|27832.04|27832.04|27829.13|27829.13|27832.96|27832.96|27829.13|27829.13|0
1656337810000|2022-06-27 13:50:10|27832.66|27832.66|27832.66|27832.66|27832.66|27832.66|27832.66|27832.66|0
1656337820000|2022-06-27 13:50:20|27832.04|27832.04|27821.45|27821.45|27832.04|27832.04|27821.45|27821.45|0
1656337830000|2022-06-27 13:50:30|27817.92|27817.92|27818.84|27818.84|27818.84|27818.84|27817.92|27817.92|0
1656337840000|2022-06-27 13:50:40|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|27818.54|0
1656337850000|2022-06-27 13:50:50|27822.07|27822.07|27814.7|27814.7|27822.07|27822.07|27814.7|27814.7|0
1656337870000|2022-06-27 13:51:10|27818.23|27818.23|27825.29|27825.29|27825.29|27825.29|27818.23|27818.23|0
1656337900000|2022-06-27 13:51:40|27828.82|27828.82|27828.82|27828.82|27835.88|27835.88|27828.82|27828.82|0
1656337910000|2022-06-27 13:51:50|27829.06|27829.06|27829.06|27829.06|27829.06|27829.06|27829.06|27829.06|0
1656337920000|2022-06-27 13:52:00|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|27829.68|0
1656337950000|2022-06-27 13:52:30|27826.15|27826.15|27819.09|27819.09|27826.15|27826.15|27819.09|27819.09|0
1656337960000|2022-06-27 13:52:40|27818.84|27818.84|27818.84|27818.84|27818.84|27818.84|27818.84|27818.84|0
1656337970000|2022-06-27 13:52:50|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|27822.37|0
1656337980000|2022-06-27 13:53:00|27825.9|27825.9|27833.57|27833.57|27833.57|27833.57|27825.9|27825.9|0
1656337990000|2022-06-27 13:53:10|27833.99|27833.99|27834.36|27834.36|27834.36|27834.36|27833.99|27833.99|0
1656338000000|2022-06-27 13:53:20|27841.42|27841.42|27841.42|27841.42|27841.42|27841.42|27841.42|27841.42|0
1656338010000|2022-06-27 13:53:30|27844.95|27844.95|27841.42|27841.42|27844.95|27844.95|27841.42|27841.42|0
1656338030000|2022-06-27 13:53:50|27844.95|27844.95|27844.95|27844.95|27844.95|27844.95|27844.95|27844.95|0
1656338040000|2022-06-27 13:54:00|27844.64|27844.64|27851.7|27851.7|27851.7|27851.7|27844.64|27844.64|0
1656338050000|2022-06-27 13:54:10|27855.23|27855.23|27852.12|27852.12|27855.23|27855.23|27851.7|27851.7|0
1656338060000|2022-06-27 13:54:20|27855.65|27855.65|27859.18|27859.18|27859.18|27859.18|27855.65|27855.65|0
1656338080000|2022-06-27 13:54:40|27862.71|27862.71|27862.71|27862.71|27862.71|27862.71|27862.71|27862.71|0
1656338100000|2022-06-27 13:55:00|27869.76|27869.76|27869.76|27869.76|27869.76|27869.76|27866.23|27866.23|0
1656338110000|2022-06-27 13:55:10|27866.23|27866.23|27848.59|27848.59|27866.23|27866.23|27845.06|27845.06|0
1656338120000|2022-06-27 13:55:20|27852.12|27852.12|27852.36|27852.36|27852.36|27852.36|27852.12|27852.12|0
1656338140000|2022-06-27 13:55:40|27852.06|27852.06|27852.06|27852.06|27852.06|27852.06|27852.06|27852.06|0
1656338150000|2022-06-27 13:55:50|27841.47|27841.47|27841.16|27841.16|27841.47|27841.47|27841.16|27841.16|0
1656338160000|2022-06-27 13:56:00|27841.53|27841.53|27834.47|27834.47|27841.53|27841.53|27834.47|27834.47|0
1656338170000|2022-06-27 13:56:10|27830.94|27830.94|27834.06|27834.06|27834.06|27834.06|27830.53|27830.53|0
1656338180000|2022-06-27 13:56:20|27837.58|27837.58|27837.58|27837.58|27837.58|27837.58|27837.58|27837.58|0
1656338190000|2022-06-27 13:56:30|27841.11|27841.11|27841.11|27841.11|27841.11|27841.11|27841.11|27841.11|0
1656338200000|2022-06-27 13:56:40|27844.64|27844.64|27851.39|27851.39|27851.39|27851.39|27844.34|27844.34|0
1656338210000|2022-06-27 13:56:50|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|27847.87|0
1656338230000|2022-06-27 13:57:10|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1656338240000|2022-06-27 13:57:20|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|27837.28|0
1656338270000|2022-06-27 13:57:50|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|27844.34|0
1656338290000|2022-06-27 13:58:10|27840.81|27840.81|27833.75|27833.75|27840.81|27840.81|27833.75|27833.75|0
1656338310000|2022-06-27 13:58:30|27840.81|27840.81|27844.34|27844.34|27844.34|27844.34|27840.81|27840.81|0
1656338350000|2022-06-27 13:59:10|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|27830.22|0
1656338360000|2022-06-27 13:59:20|27833.75|27833.75|27837.28|27837.28|27837.28|27837.28|27833.75|27833.75|0
1656338380000|2022-06-27 13:59:40|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|27837.7|0
1656338400000|2022-06-27 14:00:00|27844.75|27844.75|27859.29|27859.29|27859.29|27859.29|27844.75|27844.75|0
1656338420000|2022-06-27 14:00:20|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|0
1656338430000|2022-06-27 14:00:30|27862.82|27862.82|27862.82|27862.82|27862.82|27862.82|27862.82|27862.82|0
1656338450000|2022-06-27 14:00:50|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|27855.76|0
1656338460000|2022-06-27 14:01:00|27859.29|27859.29|27859.41|27859.41|27859.41|27859.41|27859.29|27859.29|0
1656338480000|2022-06-27 14:01:20|27862.94|27862.94|27862.94|27862.94|27862.94|27862.94|27859.41|27859.41|0
1656338500000|2022-06-27 14:01:40|27862.52|27862.52|27862.11|27862.11|27862.52|27862.52|27862.11|27862.11|0
1656338510000|2022-06-27 14:01:50|27847.99|27847.99|27847.99|27847.99|27847.99|27847.99|27847.99|27847.99|0
1656338520000|2022-06-27 14:02:00|27855.05|27855.05|27844.46|27844.46|27855.05|27855.05|27844.46|27844.46|0
1656338550000|2022-06-27 14:02:30|27851.52|27851.52|27851.52|27851.52|27851.52|27851.52|27851.52|27851.52|0
1656338560000|2022-06-27 14:02:40|27851.94|27851.94|27855.46|27855.46|27855.46|27855.46|27851.94|27851.94|0
1656338570000|2022-06-27 14:02:50|27855.77|27855.77|27862.83|27862.83|27866.36|27866.36|27855.77|27855.77|0
1656338580000|2022-06-27 14:03:00|27852.24|27852.24|27852|27852|27852.24|27852.24|27852|27852|0
1656338590000|2022-06-27 14:03:10|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|27848.47|0
1656338600000|2022-06-27 14:03:20|27852|27852|27855.11|27855.11|27855.11|27855.11|27851.58|27851.58|0
1656338630000|2022-06-27 14:03:50|27851.58|27851.58|27858.64|27858.64|27858.64|27858.64|27851.58|27851.58|0
1656338650000|2022-06-27 14:04:10|27855.11|27855.11|27855.11|27855.11|27855.11|27855.11|27855.11|27855.11|0
1656338660000|2022-06-27 14:04:20|27855.41|27855.41|27858.94|27858.94|27866|27866|27855.41|27855.41|0
1656338680000|2022-06-27 14:04:40|27866|27866|27866|27866|27866|27866|27866|27866|0
1656338700000|2022-06-27 14:05:00|27873.06|27873.06|27876.71|27876.71|27876.71|27876.71|27873.06|27873.06|0
1656338710000|2022-06-27 14:05:10|27873.18|27873.18|27862.6|27862.6|27873.18|27873.18|27862.6|27862.6|0
1656338730000|2022-06-27 14:05:30|27869.65|27869.65|27869.65|27869.65|27869.65|27869.65|27869.65|27869.65|0
1656338740000|2022-06-27 14:05:40|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|0
1656338750000|2022-06-27 14:05:50|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|27859.07|0
1656338770000|2022-06-27 14:06:10|27862.6|27862.6|27862.6|27862.6|27862.6|27862.6|27862.6|27862.6|0
1656338790000|2022-06-27 14:06:30|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|27866.13|0
1656338800000|2022-06-27 14:06:40|27869.65|27869.65|27869.65|27869.65|27876.71|27876.71|27869.65|27869.65|0
1656338810000|2022-06-27 14:06:50|27876.71|27876.71|27876.71|27876.71|27876.71|27876.71|27876.71|27876.71|0
1656338820000|2022-06-27 14:07:00|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|27876.41|0
1656338830000|2022-06-27 14:07:10|27883.46|27883.46|27883.46|27883.46|27883.46|27883.46|27883.46|27883.46|0
1656338840000|2022-06-27 14:07:20|27876.41|27876.41|27858.04|27858.04|27876.41|27876.41|27858.04|27858.04|0
1656338850000|2022-06-27 14:07:30|27868.62|27868.62|27868.32|27868.32|27868.62|27868.62|27868.32|27868.32|0
1656338860000|2022-06-27 14:07:40|27861.26|27861.26|27861.26|27861.26|27861.26|27861.26|27861.26|27861.26|0
1656338870000|2022-06-27 14:07:50|27864.79|27864.79|27864.79|27864.79|27864.79|27864.79|27864.79|27864.79|0
1656338880000|2022-06-27 14:08:00|27871.85|27871.85|27871.85|27871.85|27871.85|27871.85|27871.85|27871.85|0
1656338890000|2022-06-27 14:08:10|27864.79|27864.79|27861.26|27861.26|27868.32|27868.32|27861.26|27861.26|0
1656338900000|2022-06-27 14:08:20|27861.56|27861.56|27861.01|27861.01|27861.56|27861.56|27861.01|27861.01|0
1656338910000|2022-06-27 14:08:30|27853.95|27853.95|27853.95|27853.95|27853.95|27853.95|27853.95|27853.95|0
1656338960000|2022-06-27 14:09:20|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|0
1656338980000|2022-06-27 14:09:40|27861.01|27861.01|27861.01|27861.01|27861.01|27861.01|27861.01|27861.01|0
1656339000000|2022-06-27 14:10:00|27864.54|27864.54|27864.54|27864.54|27864.54|27864.54|27864.54|27864.54|0
1656339010000|2022-06-27 14:10:10|27861.01|27861.01|27861.01|27861.01|27861.01|27861.01|27861.01|27861.01|0
1656339020000|2022-06-27 14:10:20|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|27857.48|0
1656339030000|2022-06-27 14:10:30|27857.18|27857.18|27849.81|27849.81|27857.18|27857.18|27849.81|27849.81|0
1656339050000|2022-06-27 14:10:50|27846.28|27846.28|27846.28|27846.28|27846.28|27846.28|27846.28|27846.28|0
1656339060000|2022-06-27 14:11:00|27842.75|27842.75|27841.84|27841.84|27842.75|27842.75|27841.84|27841.84|0
1656339070000|2022-06-27 14:11:10|27842.26|27842.26|27839.57|27839.57|27843.1|27843.1|27838.73|27838.73|0
1656339080000|2022-06-27 14:11:20|27832.51|27832.51|27828.98|27828.98|27832.51|27832.51|27828.98|27828.98|0
1656339110000|2022-06-27 14:11:50|27836.04|27836.04|27836.04|27836.04|27836.04|27836.04|27836.04|27836.04|0
1656339120000|2022-06-27 14:12:00|27836.65|27836.65|27836.96|27836.96|27836.96|27836.96|27836.65|27836.65|0
1656339130000|2022-06-27 14:12:10|27840.49|27840.49|27844.02|27844.02|27844.02|27844.02|27840.49|27840.49|0
1656339140000|2022-06-27 14:12:20|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|27844.32|0
1656339150000|2022-06-27 14:12:30|27843.4|27843.4|27843.71|27843.71|27843.71|27843.71|27843.4|27843.4|0
1656339160000|2022-06-27 14:12:40|27847.24|27847.24|27840.18|27840.18|27847.24|27847.24|27840.18|27840.18|0
1656339170000|2022-06-27 14:12:50|27839.57|27839.57|27839.57|27839.57|27839.57|27839.57|27839.57|27839.57|0
1656339180000|2022-06-27 14:13:00|27839.44|27839.44|27839.44|27839.44|27839.44|27839.44|27839.44|27839.44|0
1656339190000|2022-06-27 14:13:10|27839.03|27839.03|27835.5|27835.5|27839.03|27839.03|27835.5|27835.5|0
1656339210000|2022-06-27 14:13:30|27842.55|27842.55|27842.55|27842.55|27842.55|27842.55|27842.55|27842.55|0
1656339230000|2022-06-27 14:13:50|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|27831.97|0
1656339240000|2022-06-27 14:14:00|27832.89|27832.89|27832.58|27832.58|27832.89|27832.89|27832.58|27832.58|0
1656339270000|2022-06-27 14:14:30|27836.42|27836.42|27836.42|27836.42|27836.42|27836.42|27836.42|27836.42|0
1656339280000|2022-06-27 14:14:40|27836.79|27836.79|27836.79|27836.79|27836.79|27836.79|27836.79|27836.79|0
1656339290000|2022-06-27 14:14:50|27837.2|27837.2|27845.1|27845.1|27845.1|27845.1|27837.2|27837.2|0
1656339300000|2022-06-27 14:15:00|27844.68|27844.68|27834.71|27834.71|27844.68|27844.68|27834.09|27834.09|0
1656339310000|2022-06-27 14:15:10|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|27831.18|0
1656339320000|2022-06-27 14:15:20|27834.71|27834.71|27833.79|27833.79|27834.71|27834.71|27833.48|27833.48|0
1656339340000|2022-06-27 14:15:40|27837.31|27837.31|27837.31|27837.31|27837.31|27837.31|27837.31|27837.31|0
1656339350000|2022-06-27 14:15:50|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|27840.84|0
1656339370000|2022-06-27 14:16:10|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|0
1656339400000|2022-06-27 14:16:40|27847.9|27847.9|27847.9|27847.9|27847.9|27847.9|27847.9|27847.9|0
1656339420000|2022-06-27 14:17:00|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|27851.43|0
1656339430000|2022-06-27 14:17:10|27847.9|27847.9|27837.62|27837.62|27847.9|27847.9|27837.62|27837.62|0
1656339440000|2022-06-27 14:17:20|27837.01|27837.01|27837.01|27837.01|27837.01|27837.01|27837.01|27837.01|0
1656339450000|2022-06-27 14:17:30|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|27836.59|0
1656339460000|2022-06-27 14:17:40|27826|27826|27822.47|27822.47|27826|27826|27822.47|27822.47|0
1656339480000|2022-06-27 14:18:00|27822.06|27822.06|27818.22|27818.22|27822.06|27822.06|27818.22|27818.22|0
1656339490000|2022-06-27 14:18:10|27818.83|27818.83|27815.3|27815.3|27819.14|27819.14|27815.3|27815.3|0
1656339500000|2022-06-27 14:18:20|27815.92|27815.92|27815.61|27815.61|27816.22|27816.22|27815.61|27815.61|0
1656339510000|2022-06-27 14:18:30|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|27812.08|0
1656339530000|2022-06-27 14:18:50|27811.66|27811.66|27811.66|27811.66|27811.66|27811.66|27811.66|27811.66|0
1656339540000|2022-06-27 14:19:00|27815.19|27815.19|27818.72|27818.72|27825.78|27825.78|27815.19|27815.19|0
1656339550000|2022-06-27 14:19:10|27819.34|27819.34|27819.34|27819.34|27819.34|27819.34|27819.34|27819.34|0
1656339560000|2022-06-27 14:19:20|27819.21|27819.21|27833.33|27833.33|27836.86|27836.86|27819.21|27819.21|0
1656339570000|2022-06-27 14:19:30|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|27829.8|0
1656339590000|2022-06-27 14:19:50|27829.49|27829.49|27843.61|27843.61|27843.61|27843.61|27829.19|27829.19|0
1656339600000|2022-06-27 14:20:00|27843.3|27843.3|27843.3|27843.3|27843.3|27843.3|27843.3|27843.3|0
1656339620000|2022-06-27 14:20:20|27846.83|27846.83|27846.83|27846.83|27846.83|27846.83|27846.83|27846.83|0
1656339630000|2022-06-27 14:20:30|27847.25|27847.25|27847.25|27847.25|27847.25|27847.25|27847.25|27847.25|0
1656339650000|2022-06-27 14:20:50|27850.78|27850.78|27850.78|27850.78|27850.78|27850.78|27850.78|27850.78|0
1656339660000|2022-06-27 14:21:00|27847.25|27847.25|27847.67|27847.67|27847.67|27847.67|27847.25|27847.25|0
1656339680000|2022-06-27 14:21:20|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|27848.28|0
1656339690000|2022-06-27 14:21:30|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|27844.75|0
1656339720000|2022-06-27 14:22:00|27844.45|27844.45|27840.92|27840.92|27844.45|27844.45|27840.92|27840.92|0
1656339730000|2022-06-27 14:22:10|27840.5|27840.5|27832.83|27832.83|27840.5|27840.5|27829.3|27829.3|0
1656339760000|2022-06-27 14:22:40|27833.44|27833.44|27833.75|27833.75|27833.75|27833.75|27833.44|27833.44|0
1656339780000|2022-06-27 14:23:00|27826.69|27826.69|27826.69|27826.69|27826.69|27826.69|27826.69|27826.69|0
1656339790000|2022-06-27 14:23:10|27819.63|27819.63|27818.71|27818.71|27819.63|27819.63|27818.71|27818.71|0
1656339820000|2022-06-27 14:23:40|27815.18|27815.18|27807.51|27807.51|27815.18|27815.18|27807.51|27807.51|0
1656339830000|2022-06-27 14:23:50|27807.09|27807.09|27798.82|27798.82|27807.09|27807.09|27798.82|27798.82|0
1656339850000|2022-06-27 14:24:10|27791.76|27791.76|27791.76|27791.76|27791.76|27791.76|27791.76|27791.76|0
1656339860000|2022-06-27 14:24:20|27792.37|27792.37|27796.74|27796.74|27796.74|27796.74|27791.76|27791.76|0
1656339870000|2022-06-27 14:24:30|27800.27|27800.27|27800.57|27800.57|27800.57|27800.57|27800.27|27800.27|0
1656339880000|2022-06-27 14:24:40|27800.27|27800.27|27799.54|27799.54|27800.27|27800.27|27799.54|27799.54|0
1656339890000|2022-06-27 14:24:50|27803.07|27803.07|27799.54|27799.54|27803.07|27803.07|27799.54|27799.54|0
1656339900000|2022-06-27 14:25:00|27792.48|27792.48|27791.56|27791.56|27792.48|27792.48|27791.56|27791.56|0
1656339910000|2022-06-27 14:25:10|27791.87|27791.87|27792.12|27792.12|27792.12|27792.12|27791.75|27791.75|0
1656339920000|2022-06-27 14:25:20|27792.42|27792.42|27792.73|27792.73|27792.73|27792.73|27792.42|27792.42|0
1656339930000|2022-06-27 14:25:30|27789.2|27789.2|27782.14|27782.14|27789.2|27789.2|27782.14|27782.14|0
1656339950000|2022-06-27 14:25:50|27775.08|27775.08|27789.2|27789.2|27789.2|27789.2|27771.55|27771.55|0
1656339970000|2022-06-27 14:26:10|27788.78|27788.78|27788.78|27788.78|27788.78|27788.78|27788.78|27788.78|0
1656339980000|2022-06-27 14:26:20|27789.15|27789.15|27789.15|27789.15|27789.15|27789.15|27785.62|27785.62|0
1656339990000|2022-06-27 14:26:30|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|27789.46|0
1656340000000|2022-06-27 14:26:40|27789.88|27789.88|27789.88|27789.88|27789.88|27789.88|27789.88|27789.88|0
1656340050000|2022-06-27 14:27:30|27782.82|27782.82|27782.82|27782.82|27782.82|27782.82|27782.82|27782.82|0
1656340060000|2022-06-27 14:27:40|27779.29|27779.29|27782.82|27782.82|27782.82|27782.82|27779.29|27779.29|0
1656340090000|2022-06-27 14:28:10|27782.51|27782.51|27786.04|27786.04|27786.04|27786.04|27782.51|27782.51|0
1656340100000|2022-06-27 14:28:20|27782.51|27782.51|27782.51|27782.51|27782.51|27782.51|27782.51|27782.51|0
1656340110000|2022-06-27 14:28:30|27786.04|27786.04|27786.04|27786.04|27786.04|27786.04|27786.04|27786.04|0
1656340130000|2022-06-27 14:28:50|27789.57|27789.57|27790.18|27790.18|27790.18|27790.18|27789.57|27789.57|0
1656340140000|2022-06-27 14:29:00|27783.13|27783.13|27783.13|27783.13|27783.13|27783.13|27783.13|27783.13|0
1656340150000|2022-06-27 14:29:10|27783.43|27783.43|27778.87|27778.87|27783.43|27783.43|27778.87|27778.87|0
1656340160000|2022-06-27 14:29:20|27779.18|27779.18|27782.4|27782.4|27782.71|27782.71|27779.18|27779.18|0
1656340170000|2022-06-27 14:29:30|27781.79|27781.79|27781.79|27781.79|27781.79|27781.79|27781.79|27781.79|0
1656340200000|2022-06-27 14:30:00|27774.73|27774.73|27771.2|27771.2|27774.73|27774.73|27771.2|27771.2|0
1656340210000|2022-06-27 14:30:10|27778.26|27778.26|27777.64|27777.64|27778.26|27778.26|27777.64|27777.64|0
1656340220000|2022-06-27 14:30:20|27781.17|27781.17|27784.4|27784.4|27784.7|27784.7|27781.17|27781.17|0
1656340230000|2022-06-27 14:30:30|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|27787.92|0
1656340240000|2022-06-27 14:30:40|27787.62|27787.62|27787.62|27787.62|27787.62|27787.62|27787.62|27787.62|0
1656340250000|2022-06-27 14:30:50|27780.56|27780.56|27784.09|27784.09|27784.09|27784.09|27780.56|27780.56|0
1656340260000|2022-06-27 14:31:00|27787.62|27787.62|27784.09|27784.09|27787.62|27787.62|27784.09|27784.09|0
1656340270000|2022-06-27 14:31:10|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|27783.78|0
1656340280000|2022-06-27 14:31:20|27790.84|27790.84|27791.45|27791.45|27791.45|27791.45|27790.84|27790.84|0
1656340310000|2022-06-27 14:31:50|27798.51|27798.51|27798.51|27798.51|27798.51|27798.51|27798.51|27798.51|0
1656340320000|2022-06-27 14:32:00|27798.93|27798.93|27802.46|27802.46|27802.46|27802.46|27798.93|27798.93|0
1656340340000|2022-06-27 14:32:20|27795.4|27795.4|27791.87|27791.87|27795.4|27795.4|27791.87|27791.87|0
1656340390000|2022-06-27 14:33:10|27792.49|27792.49|27792.49|27792.49|27792.49|27792.49|27792.49|27792.49|0
1656340400000|2022-06-27 14:33:20|27781.9|27781.9|27781.9|27781.9|27781.9|27781.9|27781.9|27781.9|0
1656340410000|2022-06-27 14:33:30|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|27781.59|0
1656340430000|2022-06-27 14:33:50|27781.9|27781.9|27781.9|27781.9|27781.9|27781.9|27781.9|27781.9|0
1656340440000|2022-06-27 14:34:00|27782.2|27782.2|27782.2|27782.2|27782.2|27782.2|27782.2|27782.2|0
1656340450000|2022-06-27 14:34:10|27778.68|27778.68|27778.68|27778.68|27778.68|27778.68|27778.68|27778.68|0
1656340460000|2022-06-27 14:34:20|27785.73|27785.73|27785.73|27785.73|27785.73|27785.73|27785.73|27785.73|0
1656340480000|2022-06-27 14:34:40|27786.04|27786.04|27786.04|27786.04|27786.04|27786.04|27786.04|27786.04|0
1656340500000|2022-06-27 14:35:00|27793.1|27793.1|27793.1|27793.1|27793.1|27793.1|27793.1|27793.1|0
1656340510000|2022-06-27 14:35:10|27803.69|27803.69|27803.69|27803.69|27803.69|27803.69|27803.69|27803.69|0
1656340520000|2022-06-27 14:35:20|27807.22|27807.22|27810.74|27810.74|27810.74|27810.74|27807.22|27807.22|0
1656340540000|2022-06-27 14:35:40|27807.22|27807.22|27789.57|27789.57|27807.22|27807.22|27789.57|27789.57|0
1656340550000|2022-06-27 14:35:50|27789.26|27789.26|27789.26|27789.26|27789.26|27789.26|27789.26|27789.26|0
1656340560000|2022-06-27 14:36:00|27788.96|27788.96|27788.96|27788.96|27788.96|27788.96|27788.96|27788.96|0
1656340570000|2022-06-27 14:36:10|27785.43|27785.43|27789.57|27789.57|27789.57|27789.57|27785.43|27785.43|0
1656340580000|2022-06-27 14:36:20|27793.1|27793.1|27793.1|27793.1|27793.1|27793.1|27793.1|27793.1|0
1656340590000|2022-06-27 14:36:30|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|27796.63|0
1656340600000|2022-06-27 14:36:40|27796.94|27796.94|27793.1|27793.1|27796.94|27796.94|27793.1|27793.1|0
1656340610000|2022-06-27 14:36:50|27792.79|27792.79|27793.1|27793.1|27793.1|27793.1|27792.79|27792.79|0
1656340620000|2022-06-27 14:37:00|27800.16|27800.16|27804.3|27804.3|27804.3|27804.3|27800.16|27800.16|0
1656340640000|2022-06-27 14:37:20|27807.83|27807.83|27807.83|27807.83|27807.83|27807.83|27807.83|27807.83|0
1656340650000|2022-06-27 14:37:30|27811.36|27811.36|27814.89|27814.89|27814.89|27814.89|27811.36|27811.36|0
1656340660000|2022-06-27 14:37:40|27811.36|27811.36|27811.36|27811.36|27811.36|27811.36|27811.36|27811.36|0
1656340670000|2022-06-27 14:37:50|27807.83|27807.83|27815.5|27815.5|27815.5|27815.5|27807.83|27807.83|0
1656340680000|2022-06-27 14:38:00|27819.03|27819.03|27811.97|27811.97|27819.03|27819.03|27811.97|27811.97|0
1656340700000|2022-06-27 14:38:20|27815.5|27815.5|27815.81|27815.81|27815.81|27815.81|27815.5|27815.5|0
1656340720000|2022-06-27 14:38:40|27819.34|27819.34|27819.34|27819.34|27819.34|27819.34|27819.34|27819.34|0
1656340740000|2022-06-27 14:39:00|27819.64|27819.64|27819.64|27819.64|27819.64|27819.64|27819.64|27819.64|0
1656340750000|2022-06-27 14:39:10|27823.17|27823.17|27827.19|27827.19|27827.19|27827.19|27823.17|27823.17|0
1656340760000|2022-06-27 14:39:20|27834.25|27834.25|27834.25|27834.25|27834.25|27834.25|27834.25|27834.25|0
1656340770000|2022-06-27 14:39:30|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|27830.72|0
1656340810000|2022-06-27 14:40:10|27823.67|27823.67|27816.61|27816.61|27823.67|27823.67|27816.61|27816.61|0
1656340820000|2022-06-27 14:40:20|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|27820.14|0
1656340830000|2022-06-27 14:40:30|27823.67|27823.67|27830.97|27830.97|27830.97|27830.97|27823.67|27823.67|0
1656340840000|2022-06-27 14:40:40|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|27831.58|0
1656340850000|2022-06-27 14:40:50|27824.53|27824.53|27828.47|27828.47|27828.47|27828.47|27824.53|27824.53|0
1656340890000|2022-06-27 14:41:30|27832|27832|27824.94|27824.94|27832|27832|27824.94|27824.94|0
1656340900000|2022-06-27 14:41:40|27828.47|27828.47|27835.53|27835.53|27835.53|27835.53|27828.47|27828.47|0
1656340910000|2022-06-27 14:41:50|27828.47|27828.47|27828.47|27828.47|27828.47|27828.47|27828.47|27828.47|0
1656340950000|2022-06-27 14:42:30|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|27824.94|0
1656340970000|2022-06-27 14:42:50|27832|27832|27832|27832|27832|27832|27832|27832|0
1656341010000|2022-06-27 14:43:30|27839.06|27839.06|27839.06|27839.06|27839.06|27839.06|27839.06|27839.06|0
1656341020000|2022-06-27 14:43:40|27842.59|27842.59|27842.9|27842.9|27842.9|27842.9|27842.59|27842.59|0
1656341030000|2022-06-27 14:43:50|27843.2|27843.2|27846.73|27846.73|27850.26|27850.26|27843.2|27843.2|0
1656341040000|2022-06-27 14:44:00|27839.67|27839.67|27836.14|27836.14|27839.67|27839.67|27836.14|27836.14|0
1656341050000|2022-06-27 14:44:10|27843.2|27843.2|27850.26|27850.26|27850.26|27850.26|27843.2|27843.2|0
1656341060000|2022-06-27 14:44:20|27846.73|27846.73|27846.73|27846.73|27846.73|27846.73|27846.73|27846.73|0
1656341080000|2022-06-27 14:44:40|27850.26|27850.26|27850.26|27850.26|27850.26|27850.26|27850.26|27850.26|0
1656341100000|2022-06-27 14:45:00|27846.73|27846.73|27843.2|27843.2|27846.73|27846.73|27843.2|27843.2|0
1656341130000|2022-06-27 14:45:30|27842.59|27842.59|27835.53|27835.53|27842.59|27842.59|27828.47|27828.47|0
1656341150000|2022-06-27 14:45:50|27839.06|27839.06|27839.06|27839.06|27842.59|27842.59|27839.06|27839.06|0
1656341160000|2022-06-27 14:46:00|27835.53|27835.53|27832|27832|27835.53|27835.53|27832|27832|0
1656341200000|2022-06-27 14:46:40|27832.31|27832.31|27832.31|27832.31|27832.31|27832.31|27832.31|27832.31|0
1656341210000|2022-06-27 14:46:50|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|27832.61|0
1656341230000|2022-06-27 14:47:10|27853.79|27853.79|27853.79|27853.79|27853.79|27853.79|27853.79|27853.79|0
1656341240000|2022-06-27 14:47:20|27846.73|27846.73|27836.14|27836.14|27846.73|27846.73|27836.14|27836.14|0
1656341250000|2022-06-27 14:47:30|27836.45|27836.45|27843.51|27843.51|27843.51|27843.51|27836.45|27836.45|0
1656341260000|2022-06-27 14:47:40|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|27850.57|0
1656341290000|2022-06-27 14:48:10|27851.31|27851.31|27854.59|27854.59|27854.59|27854.59|27851.06|27851.06|0
1656341300000|2022-06-27 14:48:20|27847.53|27847.53|27844|27844|27851.06|27851.06|27844|27844|0
1656341310000|2022-06-27 14:48:30|27854.59|27854.59|27854.59|27854.59|27854.59|27854.59|27854.59|27854.59|0
1656341370000|2022-06-27 14:49:30|27865.18|27865.18|27865.18|27865.18|27865.18|27865.18|27865.18|27865.18|0
1656341400000|2022-06-27 14:50:00|27872.23|27872.23|27871.62|27871.62|27872.23|27872.23|27868.09|27868.09|0
1656341460000|2022-06-27 14:51:00|27871.31|27871.31|27871.31|27871.31|27871.31|27871.31|27871.31|27871.31|0
1656341500000|2022-06-27 14:51:40|27874.84|27874.84|27878.37|27878.37|27878.37|27878.37|27874.84|27874.84|0
1656341510000|2022-06-27 14:51:50|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|27881.9|0
1656341520000|2022-06-27 14:52:00|27882.32|27882.32|27885.85|27885.85|27885.85|27885.85|27882.32|27882.32|0
1656341530000|2022-06-27 14:52:10|27885.54|27885.54|27885.24|27885.24|27885.54|27885.54|27885.24|27885.24|0
1656341590000|2022-06-27 14:53:10|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|27885.65|0
1656341660000|2022-06-27 14:54:20|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|27903.3|0
1656341670000|2022-06-27 14:54:30|27903.72|27903.72|27904.13|27904.13|27904.13|27904.13|27903.72|27903.72|0
1656341680000|2022-06-27 14:54:40|27897.08|27897.08|27900.6|27900.6|27904.13|27904.13|27897.08|27897.08|0
1656341700000|2022-06-27 14:55:00|27901.02|27901.02|27901.02|27901.02|27901.02|27901.02|27901.02|27901.02|0
1656341710000|2022-06-27 14:55:10|27900.6|27900.6|27897.08|27897.08|27900.6|27900.6|27897.08|27897.08|0
1656341730000|2022-06-27 14:55:30|27900.6|27900.6|27897.08|27897.08|27900.6|27900.6|27897.08|27897.08|0
1656341740000|2022-06-27 14:55:40|27893.55|27893.55|27893.55|27893.55|27893.55|27893.55|27893.55|27893.55|0
1656341790000|2022-06-27 14:56:30|27890.02|27890.02|27893.55|27893.55|27893.55|27893.55|27890.02|27890.02|0
1656341830000|2022-06-27 14:57:10|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|27894.04|0
1656341880000|2022-06-27 14:58:00|27894.35|27894.35|27876.39|27876.39|27894.35|27894.35|27876.39|27876.39|0
1656341900000|2022-06-27 14:58:20|27876.7|27876.7|27876.39|27876.39|27876.7|27876.7|27876.39|27876.39|0
1656341910000|2022-06-27 14:58:30|27879.92|27879.92|27879.92|27879.92|27879.92|27879.92|27879.92|27879.92|0
1656341920000|2022-06-27 14:58:40|27879.09|27879.09|27879.09|27879.09|27879.09|27879.09|27879.09|27879.09|0
1656341940000|2022-06-27 14:59:00|27872.03|27872.03|27868.08|27868.08|27872.03|27872.03|27868.08|27868.08|0
1656341980000|2022-06-27 14:59:40|27864.55|27864.55|27864.18|27864.18|27864.55|27864.55|27864.18|27864.18|0
1656341990000|2022-06-27 14:59:50|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|27860.65|0
1656342010000|2022-06-27 15:00:10|27864.18|27864.18|27864.18|27864.18|27864.18|27864.18|27864.18|27864.18|0
1656342050000|2022-06-27 15:00:50|27857.12|27857.12|27850.07|27850.07|27857.12|27857.12|27850.07|27850.07|0
1656342070000|2022-06-27 15:01:10|27849.76|27849.76|27849.76|27849.76|27849.76|27849.76|27849.76|27849.76|0
1656342150000|2022-06-27 15:02:30|27839.17|27839.17|27839.17|27839.17|27839.17|27839.17|27839.17|27839.17|0
1656342160000|2022-06-27 15:02:40|27835.64|27835.64|27835.64|27835.64|27835.64|27835.64|27835.64|27835.64|0
1656342170000|2022-06-27 15:02:50|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|0
1656342240000|2022-06-27 15:04:00|27831.5|27831.5|27831.5|27831.5|27831.5|27831.5|27831.5|27831.5|0
1656342250000|2022-06-27 15:04:10|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|27835.03|0
1656342290000|2022-06-27 15:04:50|27834.72|27834.72|27835.03|27835.03|27835.03|27835.03|27834.72|27834.72|0
1656342300000|2022-06-27 15:05:00|27834.42|27834.42|27824.25|27824.25|27834.83|27834.83|27824.25|27824.25|0
1656342320000|2022-06-27 15:05:20|27824.55|27824.55|27824.55|27824.55|27824.55|27824.55|27824.55|27824.55|0
1656342330000|2022-06-27 15:05:30|27821.02|27821.02|27824.55|27824.55|27824.55|27824.55|27821.02|27821.02|0
1656342340000|2022-06-27 15:05:40|27824.97|27824.97|27821.13|27821.13|27824.97|27824.97|27821.13|27821.13|0
1656342400000|2022-06-27 15:06:40|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|27817.6|0
1656342410000|2022-06-27 15:06:50|27814.08|27814.08|27817.6|27817.6|27817.6|27817.6|27814.08|27814.08|0
1656342420000|2022-06-27 15:07:00|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|27810.55|0
1656342440000|2022-06-27 15:07:20|27810.24|27810.24|27810.24|27810.24|27810.24|27810.24|27810.24|27810.24|0
1656342460000|2022-06-27 15:07:40|27817.3|27817.3|27817.3|27817.3|27817.3|27817.3|27817.3|27817.3|0
1656342480000|2022-06-27 15:08:00|27813.77|27813.77|27813.77|27813.77|27813.77|27813.77|27813.77|27813.77|0
1656342490000|2022-06-27 15:08:10|27810.24|27810.24|27806.71|27806.71|27810.24|27810.24|27806.71|27806.71|0
1656342510000|2022-06-27 15:08:30|27810.24|27810.24|27810.24|27810.24|27810.24|27810.24|27810.24|27810.24|0
1656342520000|2022-06-27 15:08:40|27806.71|27806.71|27806.71|27806.71|27806.71|27806.71|27806.71|27806.71|0
1656342570000|2022-06-27 15:09:30|27803.18|27803.18|27799.65|27799.65|27803.18|27803.18|27799.65|27799.65|0
1656342580000|2022-06-27 15:09:40|27796.12|27796.12|27796.43|27796.43|27796.43|27796.43|27796.12|27796.12|0
1656342590000|2022-06-27 15:09:50|27796.12|27796.12|27796.43|27796.43|27796.43|27796.43|27796.12|27796.12|0
1656342610000|2022-06-27 15:10:10|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|27799.96|0
1656342620000|2022-06-27 15:10:20|27796.43|27796.43|27800.27|27800.27|27800.27|27800.27|27796.43|27796.43|0
1656342640000|2022-06-27 15:10:40|27800.68|27800.68|27800.68|27800.68|27800.68|27800.68|27800.68|27800.68|0
1656342660000|2022-06-27 15:11:00|27797.15|27797.15|27790.1|27790.1|27797.15|27797.15|27790.1|27790.1|0
1656342670000|2022-06-27 15:11:10|27786.57|27786.57|27786.57|27786.57|27786.57|27786.57|27786.57|27786.57|0
1656342680000|2022-06-27 15:11:20|27785.7|27785.7|27789.23|27789.23|27789.23|27789.23|27785.7|27785.7|0
1656342700000|2022-06-27 15:11:40|27785.7|27785.7|27782.18|27782.18|27785.7|27785.7|27782.18|27782.18|0
1656342720000|2022-06-27 15:12:00|27775.12|27775.12|27775.12|27775.12|27775.12|27775.12|27775.12|27775.12|0
1656342750000|2022-06-27 15:12:30|27778.65|27778.65|27778.65|27778.65|27778.65|27778.65|27778.65|27778.65|0
1656342760000|2022-06-27 15:12:40|27771.59|27771.59|27771.59|27771.59|27771.59|27771.59|27771.59|27771.59|0
1656342770000|2022-06-27 15:12:50|27775.12|27775.12|27771.59|27771.59|27775.12|27775.12|27771.59|27771.59|0
1656342780000|2022-06-27 15:13:00|27768.06|27768.06|27760.69|27760.69|27768.06|27768.06|27760.69|27760.69|0
1656342790000|2022-06-27 15:13:10|27767.75|27767.75|27771.28|27771.28|27771.28|27771.28|27767.75|27767.75|0
1656342800000|2022-06-27 15:13:20|27774.81|27774.81|27781.87|27781.87|27781.87|27781.87|27774.81|27774.81|0
1656342820000|2022-06-27 15:13:40|27785.4|27785.4|27785.4|27785.4|27785.4|27785.4|27785.4|27785.4|0
1656342830000|2022-06-27 15:13:50|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|27785.82|0
1656342840000|2022-06-27 15:14:00|27786.12|27786.12|27786.12|27786.12|27786.12|27786.12|27786.12|27786.12|0
1656342850000|2022-06-27 15:14:10|27789.65|27789.65|27789.65|27789.65|27789.65|27789.65|27789.65|27789.65|0
1656342860000|2022-06-27 15:14:20|27793.18|27793.18|27793.18|27793.18|27793.18|27793.18|27793.18|27793.18|0
1656342870000|2022-06-27 15:14:30|27789.65|27789.65|27789.65|27789.65|27789.65|27789.65|27789.65|27789.65|0
1656342880000|2022-06-27 15:14:40|27786.12|27786.12|27782.18|27782.18|27786.12|27786.12|27782.18|27782.18|0
1656342900000|2022-06-27 15:15:00|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|27785.7|0
1656342920000|2022-06-27 15:15:20|27796.29|27796.29|27806.88|27806.88|27806.88|27806.88|27796.29|27796.29|0
1656342940000|2022-06-27 15:15:40|27807.19|27807.19|27810.72|27810.72|27810.72|27810.72|27807.19|27807.19|0
1656342950000|2022-06-27 15:15:50|27811.02|27811.02|27811.02|27811.02|27811.02|27811.02|27811.02|27811.02|0
1656342960000|2022-06-27 15:16:00|27803.96|27803.96|27803.96|27803.96|27803.96|27803.96|27803.96|27803.96|0
1656342970000|2022-06-27 15:16:10|27814.55|27814.55|27818.08|27818.08|27818.08|27818.08|27814.55|27814.55|0
1656342980000|2022-06-27 15:16:20|27818.39|27818.39|27818.39|27818.39|27818.39|27818.39|27818.39|27818.39|0
1656342990000|2022-06-27 15:16:30|27818.7|27818.7|27818.7|27818.7|27818.7|27818.7|27818.7|27818.7|0
1656343000000|2022-06-27 15:16:40|27822.22|27822.22|27822.22|27822.22|27822.22|27822.22|27822.22|27822.22|0
1656343010000|2022-06-27 15:16:50|27822.64|27822.64|27822.95|27822.95|27822.95|27822.95|27822.64|27822.64|0
1656343020000|2022-06-27 15:17:00|27815.89|27815.89|27812.36|27812.36|27815.89|27815.89|27812.36|27812.36|0
1656343030000|2022-06-27 15:17:10|27815.89|27815.89|27819.42|27819.42|27819.42|27819.42|27815.89|27815.89|0
1656343040000|2022-06-27 15:17:20|27815.89|27815.89|27812.36|27812.36|27815.89|27815.89|27812.36|27812.36|0
1656343070000|2022-06-27 15:17:50|27815.89|27815.89|27812.36|27812.36|27815.89|27815.89|27812.36|27812.36|0
1656343080000|2022-06-27 15:18:00|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|27812.05|0
1656343090000|2022-06-27 15:18:10|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|0
1656343120000|2022-06-27 15:18:40|27815.89|27815.89|27808.83|27808.83|27815.89|27815.89|27808.83|27808.83|0
1656343140000|2022-06-27 15:19:00|27805.3|27805.3|27805.3|27805.3|27805.3|27805.3|27805.3|27805.3|0
1656343160000|2022-06-27 15:19:20|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|27812.36|0
1656343170000|2022-06-27 15:19:30|27819.42|27819.42|27819.42|27819.42|27819.42|27819.42|27819.42|27819.42|0
1656343180000|2022-06-27 15:19:40|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|27819.84|0
1656343200000|2022-06-27 15:20:00|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|27826.9|0
1656343230000|2022-06-27 15:20:30|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|27833.95|0
1656343270000|2022-06-27 15:21:10|27833.58|27833.58|27837.11|27837.11|27837.11|27837.11|27833.58|27833.58|0
1656343280000|2022-06-27 15:21:20|27837.48|27837.48|27847.95|27847.95|27847.95|27847.95|27837.36|27837.36|0
1656343290000|2022-06-27 15:21:30|27844.42|27844.42|27845.34|27845.34|27845.34|27845.34|27844.42|27844.42|0
1656343300000|2022-06-27 15:21:40|27848.87|27848.87|27848.87|27848.87|27848.87|27848.87|27848.87|27848.87|0
1656343320000|2022-06-27 15:22:00|27852.4|27852.4|27852.4|27852.4|27852.4|27852.4|27852.4|27852.4|0
1656343330000|2022-06-27 15:22:10|27855.93|27855.93|27862.98|27862.98|27862.98|27862.98|27855.93|27855.93|0
1656343340000|2022-06-27 15:22:20|27866.51|27866.51|27866.51|27866.51|27866.51|27866.51|27866.51|27866.51|0
1656343350000|2022-06-27 15:22:30|27866.64|27866.64|27866.64|27866.64|27866.64|27866.64|27866.64|27866.64|0
1656343360000|2022-06-27 15:22:40|27870.17|27870.17|27863.11|27863.11|27870.17|27870.17|27863.11|27863.11|0
1656343370000|2022-06-27 15:22:50|27866.64|27866.64|27859.58|27859.58|27866.64|27866.64|27859.58|27859.58|0
1656343380000|2022-06-27 15:23:00|27856.05|27856.05|27859.58|27859.58|27859.58|27859.58|27856.05|27856.05|0
1656343400000|2022-06-27 15:23:20|27859.33|27859.33|27859.33|27859.33|27859.33|27859.33|27859.33|27859.33|0
1656343430000|2022-06-27 15:23:50|27855.8|27855.8|27855.56|27855.56|27855.8|27855.8|27855.56|27855.56|0
1656343440000|2022-06-27 15:24:00|27859.09|27859.09|27870.09|27870.09|27870.09|27870.09|27859.09|27859.09|0
1656343450000|2022-06-27 15:24:10|27866.56|27866.56|27866.56|27866.56|27866.56|27866.56|27866.56|27866.56|0
1656343470000|2022-06-27 15:24:30|27866.44|27866.44|27866.44|27866.44|27866.44|27866.44|27866.44|27866.44|0
1656343480000|2022-06-27 15:24:40|27873.5|27873.5|27873.5|27873.5|27873.5|27873.5|27873.5|27873.5|0
1656343490000|2022-06-27 15:24:50|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|27873.74|0
1656343500000|2022-06-27 15:25:00|27874.16|27874.16|27881.22|27881.22|27881.22|27881.22|27874.16|27874.16|0
1656343510000|2022-06-27 15:25:10|27881.53|27881.53|27881.53|27881.53|27881.53|27881.53|27881.53|27881.53|0
1656343520000|2022-06-27 15:25:20|27881.83|27881.83|27881.83|27881.83|27881.83|27881.83|27881.83|27881.83|0
1656343530000|2022-06-27 15:25:30|27878.3|27878.3|27874.78|27874.78|27878.3|27878.3|27874.78|27874.78|0
1656343540000|2022-06-27 15:25:40|27878.3|27878.3|27874.78|27874.78|27878.3|27878.3|27874.78|27874.78|0
1656343550000|2022-06-27 15:25:50|27881.83|27881.83|27885.36|27885.36|27885.36|27885.36|27878.3|27878.3|0
1656343560000|2022-06-27 15:26:00|27885.06|27885.06|27885.06|27885.06|27885.06|27885.06|27885.06|27885.06|0
1656343570000|2022-06-27 15:26:10|27878|27878|27874.47|27874.47|27878|27878|27874.47|27874.47|0
1656343580000|2022-06-27 15:26:20|27878|27878|27878|27878|27878|27878|27878|27878|0
1656343590000|2022-06-27 15:26:30|27874.47|27874.47|27870.94|27870.94|27874.47|27874.47|27870.94|27870.94|0
1656343610000|2022-06-27 15:26:50|27881.53|27881.53|27881.53|27881.53|27881.53|27881.53|27881.53|27881.53|0
1656343620000|2022-06-27 15:27:00|27881.83|27881.83|27881.53|27881.53|27881.83|27881.83|27881.53|27881.53|0
1656343630000|2022-06-27 15:27:10|27885.06|27885.06|27881.83|27881.83|27892.11|27892.11|27881.53|27881.53|0
1656343660000|2022-06-27 15:27:40|27888.89|27888.89|27888.89|27888.89|27888.89|27888.89|27888.89|27888.89|0
1656343670000|2022-06-27 15:27:50|27892.42|27892.42|27881.83|27881.83|27892.42|27892.42|27881.83|27881.83|0
1656343680000|2022-06-27 15:28:00|27888.89|27888.89|27885.36|27885.36|27888.89|27888.89|27885.36|27885.36|0
1656343690000|2022-06-27 15:28:10|27881.83|27881.83|27888.89|27888.89|27888.89|27888.89|27881.83|27881.83|0
1656343710000|2022-06-27 15:28:30|27885.36|27885.36|27881.83|27881.83|27885.36|27885.36|27881.83|27881.83|0
1656343720000|2022-06-27 15:28:40|27888.89|27888.89|27901.01|27901.01|27901.01|27901.01|27888.89|27888.89|0
1656343730000|2022-06-27 15:28:50|27900.4|27900.4|27895.64|27895.64|27903.01|27903.01|27895.64|27895.64|0
1656343740000|2022-06-27 15:29:00|27902.7|27902.7|27892.11|27892.11|27902.7|27902.7|27892.11|27892.11|0
1656343750000|2022-06-27 15:29:10|27895.64|27895.64|27896.37|27896.37|27896.37|27896.37|27895.64|27895.64|0
1656343770000|2022-06-27 15:29:30|27889.31|27889.31|27888.89|27888.89|27889.31|27889.31|27888.89|27888.89|0
1656343780000|2022-06-27 15:29:40|27892.42|27892.42|27886.62|27886.62|27893.67|27893.67|27886.62|27886.62|0
1656343790000|2022-06-27 15:29:50|27883.09|27883.09|27893.37|27893.37|27893.37|27893.37|27883.09|27883.09|0
1656400500000|2022-06-28 07:15:00|28095.14|28095.14|28066.91|28066.91|28095.14|28095.14|28066.91|28066.91|0
1656400510000|2022-06-28 07:15:10|28065.68|28065.68|28058.2|28058.2|28065.68|28065.68|28057.37|28057.37|0
1656400520000|2022-06-28 07:15:20|28044.09|28044.09|28044.09|28044.09|28044.09|28044.09|28044.09|28044.09|0
1656400540000|2022-06-28 07:15:40|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|28054.68|0
1656400550000|2022-06-28 07:15:50|28047.62|28047.62|28047.62|28047.62|28047.62|28047.62|28047.62|28047.62|0
1656400560000|2022-06-28 07:16:00|28037.03|28037.03|28036|28036|28037.03|28037.03|28035.69|28035.69|0
1656400570000|2022-06-28 07:16:10|28057.17|28057.17|28057.59|28057.59|28057.59|28057.59|28057.17|28057.17|0
1656400590000|2022-06-28 07:16:30|28057.71|28057.71|28057.71|28057.71|28057.71|28057.71|28057.71|28057.71|0
1656400600000|2022-06-28 07:16:40|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|28057.3|0
1656400620000|2022-06-28 07:17:00|28053.77|28053.77|28053.77|28053.77|28064.35|28064.35|28053.77|28053.77|0
1656400630000|2022-06-28 07:17:10|28046.71|28046.71|28043.18|28043.18|28046.71|28046.71|28043.18|28043.18|0
1656400660000|2022-06-28 07:17:40|28042.76|28042.76|28053.96|28053.96|28053.96|28053.96|28042.76|28042.76|0
1656400680000|2022-06-28 07:18:00|28036.32|28036.32|28025.73|28025.73|28043.38|28043.38|28025.73|28025.73|0
1656400690000|2022-06-28 07:18:10|28018.67|28018.67|28014.84|28014.84|28018.67|28018.67|28014.84|28014.84|0
1656400700000|2022-06-28 07:18:20|28013.85|28013.85|28013.85|28013.85|28013.85|28013.85|28013.85|28013.85|0
1656400720000|2022-06-28 07:18:40|27996.21|27996.21|27996.21|27996.21|27996.21|27996.21|27996.21|27996.21|0
1656400730000|2022-06-28 07:18:50|27994.67|27994.67|27994.67|27994.67|27994.67|27994.67|27994.67|27994.67|0
1656400740000|2022-06-28 07:19:00|27993.44|27993.44|27985.97|27985.97|27993.44|27993.44|27985.97|27985.97|0
1656400750000|2022-06-28 07:19:10|27989.5|27989.5|27989.37|27989.37|27989.5|27989.5|27989.37|27989.37|0
1656400760000|2022-06-28 07:19:20|27996.43|27996.43|27996.43|27996.43|27996.43|27996.43|27996.13|27996.13|0
1656400770000|2022-06-28 07:19:30|27996.13|27996.13|27985.12|27985.12|27996.13|27996.13|27985.12|27985.12|0
1656400790000|2022-06-28 07:19:50|27978.06|27978.06|27970.17|27970.17|27978.06|27978.06|27970.17|27970.17|0
1656400800000|2022-06-28 07:20:00|27973.7|27973.7|27987.81|27987.81|27987.81|27987.81|27973.7|27973.7|0
1656400810000|2022-06-28 07:20:10|27988.23|27988.23|27988.54|27988.54|27988.54|27988.54|27988.23|27988.23|0
1656400820000|2022-06-28 07:20:20|27981.48|27981.48|27977.95|27977.95|27981.48|27981.48|27977.95|27977.95|0
1656400830000|2022-06-28 07:20:30|27976.72|27976.72|27976.92|27976.92|27977.34|27977.34|27976.72|27976.72|0
1656400840000|2022-06-28 07:20:40|27955.74|27955.74|27956.05|27956.05|27956.05|27956.05|27955.74|27955.74|0
1656400850000|2022-06-28 07:20:50|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|0
1656400860000|2022-06-28 07:21:00|27952.52|27952.52|27952.52|27952.52|27952.52|27952.52|27952.52|27952.52|0
1656400870000|2022-06-28 07:21:10|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|27941.93|0
1656400920000|2022-06-28 07:22:00|27945.46|27945.46|27948.99|27948.99|27952.52|27952.52|27945.46|27945.46|0
1656400930000|2022-06-28 07:22:10|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|27945.46|0
1656400940000|2022-06-28 07:22:20|27934.88|27934.88|27927.82|27927.82|27934.88|27934.88|27927.82|27927.82|0
1656400960000|2022-06-28 07:22:40|27945.46|27945.46|27940.71|27940.71|27945.46|27945.46|27940.71|27940.71|0
1656400970000|2022-06-28 07:22:50|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|27939.97|0
1656400980000|2022-06-28 07:23:00|27939.55|27939.55|27946.61|27946.61|27946.61|27946.61|27939.55|27939.55|0
1656400990000|2022-06-28 07:23:10|27950.14|27950.14|27950.14|27950.14|27950.14|27950.14|27950.14|27950.14|0
1656401000000|2022-06-28 07:23:20|27953.67|27953.67|27952.75|27952.75|27953.67|27953.67|27952.44|27952.44|0
1656401010000|2022-06-28 07:23:30|27951.21|27951.21|27951.83|27951.83|27952.13|27952.13|27951.21|27951.21|0
1656401030000|2022-06-28 07:23:50|27976.53|27976.53|27976.53|27976.53|27976.53|27976.53|27976.53|27976.53|0
1656401070000|2022-06-28 07:24:30|27980.06|27980.06|27983.59|27983.59|27983.59|27983.59|27980.06|27980.06|0
1656401100000|2022-06-28 07:25:00|27976.53|27976.53|27976.53|27976.53|27976.53|27976.53|27976.53|27976.53|0
1656401110000|2022-06-28 07:25:10|27980.06|27980.06|27980.06|27980.06|27980.06|27980.06|27980.06|27980.06|0
1656401120000|2022-06-28 07:25:20|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|27994.18|0
1656401130000|2022-06-28 07:25:30|28011.82|28011.82|28004.77|28004.77|28011.82|28011.82|28004.77|28004.77|0
1656401170000|2022-06-28 07:26:10|28015.35|28015.35|28015.35|28015.35|28015.35|28015.35|28015.35|28015.35|0
1656401190000|2022-06-28 07:26:30|28015.05|28015.05|28011.21|28011.21|28015.05|28015.05|28011.21|28011.21|0
1656401200000|2022-06-28 07:26:40|28028.86|28028.86|28028.86|28028.86|28028.86|28028.86|28028.86|28028.86|0
1656401230000|2022-06-28 07:27:10|28042.97|28042.97|28046.5|28046.5|28046.5|28046.5|28042.97|28042.97|0
1656401240000|2022-06-28 07:27:20|28042.97|28042.97|28014.74|28014.74|28042.97|28042.97|28014.74|28014.74|0
1656401250000|2022-06-28 07:27:30|28014.13|28014.13|28013.51|28013.51|28014.13|28014.13|28013.51|28013.51|0
1656401280000|2022-06-28 07:28:00|27985.28|27985.28|27985.28|27985.28|27985.28|27985.28|27985.28|27985.28|0
1656401300000|2022-06-28 07:28:20|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|28002.92|0
1656401320000|2022-06-28 07:28:40|28003.23|28003.23|28003.23|28003.23|28003.23|28003.23|28003.23|28003.23|0
1656401330000|2022-06-28 07:28:50|27996.17|27996.17|28006.76|28006.76|28006.76|28006.76|27996.17|27996.17|0
1656401340000|2022-06-28 07:29:00|28013.82|28013.82|28013.82|28013.82|28013.82|28013.82|28013.82|28013.82|0
1656401360000|2022-06-28 07:29:20|28020.88|28020.88|28020.88|28020.88|28020.88|28020.88|28020.88|28020.88|0
1656401400000|2022-06-28 07:30:00|28017.35|28017.35|28017.35|28017.35|28017.35|28017.35|28017.35|28017.35|0
1656401410000|2022-06-28 07:30:10|28017.65|28017.65|28035.91|28035.91|28035.91|28035.91|28017.65|28017.65|0
1656401420000|2022-06-28 07:30:20|28039.44|28039.44|28046.5|28046.5|28046.5|28046.5|28039.44|28039.44|0
1656401430000|2022-06-28 07:30:30|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|28053.56|0
1656401460000|2022-06-28 07:31:00|28064.15|28064.15|28066.69|28066.69|28066.69|28066.69|28063.16|28063.16|0
1656401470000|2022-06-28 07:31:10|28059.63|28059.63|28067.95|28067.95|28067.95|28067.95|28056.11|28056.11|0
1656401480000|2022-06-28 07:31:20|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28053.83|28053.83|0
1656401490000|2022-06-28 07:31:30|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|28053.83|0
1656401500000|2022-06-28 07:31:40|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|28057.36|0
1656401520000|2022-06-28 07:32:00|28053.83|28053.83|28032.24|28032.24|28053.83|28053.83|28032.24|28032.24|0
1656401540000|2022-06-28 07:32:20|28035.77|28035.77|28039.29|28039.29|28039.29|28039.29|28035.77|28035.77|0
1656401550000|2022-06-28 07:32:30|28040.22|28040.22|28040.63|28040.63|28040.63|28040.63|28040.22|28040.22|0
1656401560000|2022-06-28 07:32:40|28047.69|28047.69|28047.69|28047.69|28051.22|28051.22|28047.69|28047.69|0
1656401590000|2022-06-28 07:33:10|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|28044.16|0
1656401610000|2022-06-28 07:33:30|28044.58|28044.58|28045|28045|28045|28045|28044.58|28044.58|0
1656401640000|2022-06-28 07:34:00|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|28041.47|0
1656401650000|2022-06-28 07:34:10|28040.85|28040.85|28028.73|28028.73|28040.85|28040.85|28028.73|28028.73|0
1656401660000|2022-06-28 07:34:20|28029.35|28029.35|28029.35|28029.35|28029.35|28029.35|28029.35|28029.35|0
1656401680000|2022-06-28 07:34:40|28039.93|28039.93|28043.46|28043.46|28043.46|28043.46|28039.93|28039.93|0
1656401690000|2022-06-28 07:34:50|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|28032.88|0
1656401720000|2022-06-28 07:35:20|28015.23|28015.23|28011.7|28011.7|28015.23|28015.23|28011.7|28011.7|0
1656401730000|2022-06-28 07:35:30|28001.11|28001.11|28001.11|28001.11|28001.11|28001.11|28001.11|28001.11|0
1656401740000|2022-06-28 07:35:40|27994.05|27994.05|27990.52|27990.52|27994.05|27994.05|27987|27987|0
1656401750000|2022-06-28 07:35:50|27979.94|27979.94|27979.94|27979.94|27979.94|27979.94|27979.94|27979.94|0
1656401760000|2022-06-28 07:36:00|27987|27987|27994.05|27994.05|27994.05|27994.05|27987|27987|0
1656401770000|2022-06-28 07:36:10|27993.64|27993.64|27992.72|27992.72|27993.64|27993.64|27989.8|27989.8|0
1656401810000|2022-06-28 07:36:50|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|27989.19|0
1656401820000|2022-06-28 07:37:00|27989.49|27989.49|27996.97|27996.97|27996.97|27996.97|27989.49|27989.49|0
1656401840000|2022-06-28 07:37:20|28007.56|28007.56|28029.96|28029.96|28029.96|28029.96|28007.56|28007.56|0
1656401850000|2022-06-28 07:37:30|28026.43|28026.43|28026.43|28026.43|28026.43|28026.43|28026.43|28026.43|0
1656401860000|2022-06-28 07:37:40|28019.37|28019.37|28019.37|28019.37|28019.37|28019.37|28019.37|28019.37|0
1656401870000|2022-06-28 07:37:50|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|28015.84|0
1656401890000|2022-06-28 07:38:10|28012.31|28012.31|28011.33|28011.33|28012.31|28012.31|28011.33|28011.33|0
1656401900000|2022-06-28 07:38:20|28014.86|28014.86|28014.86|28014.86|28014.86|28014.86|28014.86|28014.86|0
1656401910000|2022-06-28 07:38:30|28007.8|28007.8|28004.88|28004.88|28007.8|28007.8|28004.27|28004.27|0
1656401930000|2022-06-28 07:38:50|28003.66|28003.66|28003.66|28003.66|28003.66|28003.66|28003.66|28003.66|0
1656401940000|2022-06-28 07:39:00|27982.48|27982.48|27981.65|27981.65|27982.48|27982.48|27981.65|27981.65|0
1656401960000|2022-06-28 07:39:20|27973.98|27973.98|27973.98|27973.98|27973.98|27973.98|27973.98|27973.98|0
1656401970000|2022-06-28 07:39:30|27956.33|27956.33|27955.84|27955.84|27956.33|27956.33|27952.31|27952.31|0
1656402000000|2022-06-28 07:40:00|27952.31|27952.31|27955.84|27955.84|27955.84|27955.84|27952.31|27952.31|0
1656402040000|2022-06-28 07:40:40|27973.48|27973.48|27971.95|27971.95|27973.48|27973.48|27971.95|27971.95|0
1656402080000|2022-06-28 07:41:20|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|27964.59|0
1656402090000|2022-06-28 07:41:30|27961.06|27961.06|27961.17|27961.17|27961.17|27961.17|27960.44|27960.44|0
1656402100000|2022-06-28 07:41:40|27962|27962|27962.84|27962.84|27962.84|27962.84|27962|27962|0
1656402120000|2022-06-28 07:42:00|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|27955.78|0
1656402140000|2022-06-28 07:42:20|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|27969.9|0
1656402170000|2022-06-28 07:42:50|27962.84|27962.84|27962.84|27962.84|27962.84|27962.84|27962.84|27962.84|0
1656402200000|2022-06-28 07:43:20|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|0
1656402210000|2022-06-28 07:43:30|27962.84|27962.84|27951.94|27951.94|27962.84|27962.84|27951.94|27951.94|0
1656402220000|2022-06-28 07:43:40|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|27962.53|0
1656402230000|2022-06-28 07:43:50|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|27955.47|0
1656402240000|2022-06-28 07:44:00|27956.7|27956.7|27955.47|27955.47|27956.7|27956.7|27955.47|27955.47|0
1656402270000|2022-06-28 07:44:30|27959|27959|27959|27959|27959|27959|27959|27959|0
1656402280000|2022-06-28 07:44:40|27948.41|27948.41|27948.72|27948.72|27948.72|27948.72|27947.49|27947.49|0
1656402290000|2022-06-28 07:44:50|27948.41|27948.41|27948.11|27948.11|27948.41|27948.41|27948.11|27948.11|0
1656402300000|2022-06-28 07:45:00|27941.05|27941.05|27931.67|27931.67|27941.05|27941.05|27931.67|27931.67|0
1656402310000|2022-06-28 07:45:10|27935.2|27935.2|27935.2|27935.2|27935.2|27935.2|27935.2|27935.2|0
1656402340000|2022-06-28 07:45:40|27934.36|27934.36|27934.36|27934.36|27934.36|27934.36|27934.36|27934.36|0
1656402360000|2022-06-28 07:46:00|27934.49|27934.49|27935.22|27935.22|27935.22|27935.22|27934.49|27934.49|0
1656402370000|2022-06-28 07:46:10|27928.17|27928.17|27924.64|27924.64|27928.17|27928.17|27924.64|27924.64|0
1656402410000|2022-06-28 07:46:50|27917.58|27917.58|27914.05|27914.05|27917.58|27917.58|27914.05|27914.05|0
1656402420000|2022-06-28 07:47:00|27914.47|27914.47|27914.47|27914.47|27914.47|27914.47|27914.47|27914.47|0
1656402480000|2022-06-28 07:48:00|27914.77|27914.77|27914.77|27914.77|27914.77|27914.77|27914.77|27914.77|0
1656402490000|2022-06-28 07:48:10|27928.89|27928.89|27929.81|27929.81|27929.81|27929.81|27928.89|27928.89|0
1656402500000|2022-06-28 07:48:20|27930.23|27930.23|27931.46|27931.46|27931.46|27931.46|27930.23|27930.23|0
1656402530000|2022-06-28 07:48:50|27956.16|27956.16|27945.57|27945.57|27956.16|27956.16|27945.57|27945.57|0
1656402560000|2022-06-28 07:49:20|27934.98|27934.98|27934.98|27934.98|27934.98|27934.98|27934.98|27934.98|0
1656402570000|2022-06-28 07:49:30|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|27938.51|0
1656402610000|2022-06-28 07:50:10|27939.13|27939.13|27939.13|27939.13|27939.13|27939.13|27939.13|27939.13|0
1656402670000|2022-06-28 07:51:10|27940.38|27940.38|27940.38|27940.38|27940.38|27940.38|27940.38|27940.38|0
1656402680000|2022-06-28 07:51:20|27965.08|27965.08|27965.08|27965.08|27965.08|27965.08|27965.08|27965.08|0
1656402760000|2022-06-28 07:52:40|27972.14|27972.14|27972.14|27972.14|27972.14|27972.14|27972.14|27972.14|0
1656402780000|2022-06-28 07:53:00|27982.73|27982.73|27990.69|27990.69|27990.69|27990.69|27982.73|27982.73|0
1656402790000|2022-06-28 07:53:10|27994.22|27994.22|27994.22|27994.22|27994.22|27994.22|27994.22|27994.22|0
1656402810000|2022-06-28 07:53:30|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|27995.14|0
1656402840000|2022-06-28 07:54:00|27988.08|27988.08|27988.08|27988.08|27988.08|27988.08|27988.08|27988.08|0
1656402860000|2022-06-28 07:54:20|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|27988.57|0
1656402870000|2022-06-28 07:54:30|28009.75|28009.75|28009.75|28009.75|28009.75|28009.75|28009.75|28009.75|0
1656402900000|2022-06-28 07:55:00|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|28008.91|0
1656402920000|2022-06-28 07:55:20|28019.5|28019.5|28012.44|28012.44|28019.5|28019.5|28012.44|28012.44|0
1656402930000|2022-06-28 07:55:30|28013.06|28013.06|28013.06|28013.06|28013.06|28013.06|28013.06|28013.06|0
1656402950000|2022-06-28 07:55:50|28009.53|28009.53|28009.53|28009.53|28009.53|28009.53|28009.53|28009.53|0
1656402970000|2022-06-28 07:56:10|28002.47|28002.47|27991.88|27991.88|28002.47|28002.47|27991.88|27991.88|0
1656403010000|2022-06-28 07:56:50|27981.3|27981.3|27981.3|27981.3|27981.3|27981.3|27981.3|27981.3|0
1656403050000|2022-06-28 07:57:30|27981.91|27981.91|27981.91|27981.91|27981.91|27981.91|27981.91|27981.91|0
1656403060000|2022-06-28 07:57:40|28003.08|28003.08|28003.08|28003.08|28003.08|28003.08|28003.08|28003.08|0
1656403070000|2022-06-28 07:57:50|27992.5|27992.5|27992.5|27992.5|27992.5|27992.5|27992.5|27992.5|0
1656403080000|2022-06-28 07:58:00|27993.75|27993.75|27990.22|27990.22|27993.75|27993.75|27990.22|27990.22|0
1656403100000|2022-06-28 07:58:20|28000.81|28000.81|28001.42|28001.42|28001.73|28001.73|28000.81|28000.81|0
1656403120000|2022-06-28 07:58:40|28012.01|28012.01|28012.01|28012.01|28012.01|28012.01|28012.01|28012.01|0
1656403130000|2022-06-28 07:58:50|28011.89|28011.89|28011.89|28011.89|28011.89|28011.89|28011.89|28011.89|0
1656403140000|2022-06-28 07:59:00|28012.3|28012.3|28012.43|28012.43|28012.43|28012.43|28011.89|28011.89|0
1656403150000|2022-06-28 07:59:10|28023.01|28023.01|28019.48|28019.48|28023.01|28023.01|28019.48|28019.48|0
1656403160000|2022-06-28 07:59:20|28012.43|28012.43|28005.37|28005.37|28012.43|28012.43|28005.37|28005.37|0
1656403210000|2022-06-28 08:00:10|28005.79|28005.79|28016.37|28016.37|28016.37|28016.37|28005.79|28005.79|0
1656403220000|2022-06-28 08:00:20|28019.9|28019.9|28023.43|28023.43|28023.43|28023.43|28019.9|28019.9|0
1656403240000|2022-06-28 08:00:40|28019.9|28019.9|28016.37|28016.37|28019.9|28019.9|28016.37|28016.37|0
1656403250000|2022-06-28 08:00:50|28016.79|28016.79|28016.79|28016.79|28016.79|28016.79|28016.79|28016.79|0
1656403290000|2022-06-28 08:01:30|28017.1|28017.1|28017.4|28017.4|28017.4|28017.4|28017.1|28017.1|0
1656403310000|2022-06-28 08:01:50|28017.71|28017.71|28018.08|28018.08|28021.24|28021.24|28017.71|28017.71|0
1656403320000|2022-06-28 08:02:00|28011.02|28011.02|28014.55|28014.55|28014.55|28014.55|28011.02|28011.02|0
1656403350000|2022-06-28 08:02:30|28021.61|28021.61|28021.61|28021.61|28021.61|28021.61|28021.61|28021.61|0
1656403380000|2022-06-28 08:03:00|28011.02|28011.02|28007.49|28007.49|28011.02|28011.02|28007.49|28007.49|0
1656403390000|2022-06-28 08:03:10|28014.55|28014.55|28014.55|28014.55|28014.55|28014.55|28014.55|28014.55|0
1656403450000|2022-06-28 08:04:10|28032.2|28032.2|28032.2|28032.2|28035.73|28035.73|28032.2|28032.2|0
1656403460000|2022-06-28 08:04:20|28035.73|28035.73|28033.12|28033.12|28035.73|28035.73|28032.2|28032.2|0
1656403470000|2022-06-28 08:04:30|28029.59|28029.59|28022.53|28022.53|28029.59|28029.59|28022.53|28022.53|0
1656403510000|2022-06-28 08:05:10|28029.59|28029.59|28029.59|28029.59|28029.59|28029.59|28029.59|28029.59|0
1656403520000|2022-06-28 08:05:20|28033.12|28033.12|28040.18|28040.18|28040.18|28040.18|28033.12|28033.12|0
1656403540000|2022-06-28 08:05:40|28040.42|28040.42|28048.32|28048.32|28048.32|28048.32|28040.42|28040.42|0
1656403550000|2022-06-28 08:05:50|28044.79|28044.79|28051.84|28051.84|28051.84|28051.84|28044.79|28044.79|0
1656403560000|2022-06-28 08:06:00|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|28055.37|0
1656403570000|2022-06-28 08:06:10|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|28048.32|0
1656403590000|2022-06-28 08:06:30|28047.06|28047.06|28042.01|28042.01|28047.06|28047.06|28042.01|28042.01|0
1656403640000|2022-06-28 08:07:20|28042.32|28042.32|28042.32|28042.32|28042.32|28042.32|28042.32|28042.32|0
1656403650000|2022-06-28 08:07:30|28056.43|28056.43|28057.66|28057.66|28057.66|28057.66|28056.43|28056.43|0
1656403670000|2022-06-28 08:07:50|28061.19|28061.19|28054.13|28054.13|28061.19|28061.19|28054.13|28054.13|0
1656403680000|2022-06-28 08:08:00|28057.66|28057.66|28054.13|28054.13|28057.66|28057.66|28054.13|28054.13|0
1656403700000|2022-06-28 08:08:20|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|28064.72|0
1656403710000|2022-06-28 08:08:30|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|28065.64|0
1656403730000|2022-06-28 08:08:50|28076.23|28076.23|28072.7|28072.7|28076.23|28076.23|28072.7|28072.7|0
1656403760000|2022-06-28 08:09:20|28076.23|28076.23|28076.23|28076.23|28076.23|28076.23|28076.23|28076.23|0
1656403780000|2022-06-28 08:09:40|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|28069.17|0
1656403790000|2022-06-28 08:09:50|28069.59|28069.59|28060.75|28060.75|28069.59|28069.59|28060.75|28060.75|0
1656403810000|2022-06-28 08:10:10|28067.81|28067.81|28067.81|28067.81|28067.81|28067.81|28067.81|28067.81|0
1656403840000|2022-06-28 08:10:40|28066.88|28066.88|28059.52|28059.52|28066.88|28066.88|28059.52|28059.52|0
1656403870000|2022-06-28 08:11:10|28058.27|28058.27|28057.85|28057.85|28058.27|28058.27|28057.85|28057.85|0
1656403880000|2022-06-28 08:11:20|28054.32|28054.32|28054.32|28054.32|28054.32|28054.32|28054.32|28054.32|0
1656403890000|2022-06-28 08:11:30|28047.26|28047.26|28033.14|28033.14|28047.26|28047.26|28033.14|28033.14|0
1656403910000|2022-06-28 08:11:50|28040.2|28040.2|28040.2|28040.2|28040.2|28040.2|28040.2|28040.2|0
1656403920000|2022-06-28 08:12:00|28047.26|28047.26|28043.73|28043.73|28047.26|28047.26|28043.73|28043.73|0
1656404000000|2022-06-28 08:13:20|28044.04|28044.04|28044.04|28044.04|28044.04|28044.04|28044.04|28044.04|0
1656404020000|2022-06-28 08:13:40|28058.16|28058.16|28051.1|28051.1|28058.16|28058.16|28051.1|28051.1|0
1656404040000|2022-06-28 08:14:00|28051.4|28051.4|28058.46|28058.46|28058.46|28058.46|28051.4|28051.4|0
1656404080000|2022-06-28 08:14:40|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|0
1656404090000|2022-06-28 08:14:50|28050.57|28050.57|28050.57|28050.57|28050.57|28050.57|28050.57|28050.57|0
1656404100000|2022-06-28 08:15:00|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|28057.63|0
1656404150000|2022-06-28 08:15:50|28047.88|28047.88|28048.18|28048.18|28048.18|28048.18|28047.88|28047.88|0
1656404160000|2022-06-28 08:16:00|28051.71|28051.71|28051.71|28051.71|28051.71|28051.71|28051.71|28051.71|0
1656404170000|2022-06-28 08:16:10|28041.12|28041.12|28041.12|28041.12|28041.12|28041.12|28041.12|28041.12|0
1656404190000|2022-06-28 08:16:30|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|28044.65|0
1656404200000|2022-06-28 08:16:40|28037.59|28037.59|28034.07|28034.07|28037.59|28037.59|28034.07|28034.07|0
1656404220000|2022-06-28 08:17:00|28033.7|28033.7|28033.7|28033.7|28033.7|28033.7|28033.7|28033.7|0
1656404240000|2022-06-28 08:17:20|28030.17|28030.17|28030.17|28030.17|28030.17|28030.17|28030.17|28030.17|0
1656404280000|2022-06-28 08:18:00|28029.86|28029.86|28030.47|28030.47|28030.47|28030.47|28029.86|28029.86|0
1656404290000|2022-06-28 08:18:10|28029.55|28029.55|28029.55|28029.55|28029.55|28029.55|28029.55|28029.55|0
1656404310000|2022-06-28 08:18:30|28036.61|28036.61|28033.08|28033.08|28036.61|28036.61|28033.08|28033.08|0
1656404320000|2022-06-28 08:18:40|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|0
1656404330000|2022-06-28 08:18:50|28036.61|28036.61|28033.08|28033.08|28036.61|28036.61|28033.08|28033.08|0
1656404340000|2022-06-28 08:19:00|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|0
1656404350000|2022-06-28 08:19:10|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|28040.14|0
1656404380000|2022-06-28 08:19:40|28040.45|28040.45|28040.14|28040.14|28040.45|28040.45|28040.14|28040.14|0
1656404390000|2022-06-28 08:19:50|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|0
1656404400000|2022-06-28 08:20:00|28033.08|28033.08|28033.08|28033.08|28033.08|28033.08|28033.08|28033.08|0
1656404410000|2022-06-28 08:20:10|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|28036.61|0
1656404460000|2022-06-28 08:21:00|28040.14|28040.14|28041.06|28041.06|28041.06|28041.06|28040.14|28040.14|0
1656404470000|2022-06-28 08:21:10|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|28037.53|0
1656404510000|2022-06-28 08:21:50|28041.06|28041.06|28041.06|28041.06|28041.06|28041.06|28041.06|28041.06|0
1656404520000|2022-06-28 08:22:00|28044.59|28044.59|28044.59|28044.59|28044.59|28044.59|28037.53|28037.53|0
1656404550000|2022-06-28 08:22:30|28051.65|28051.65|28051.65|28051.65|28051.65|28051.65|28051.65|28051.65|0
1656404580000|2022-06-28 08:23:00|28050.82|28050.82|28050.82|28050.82|28050.82|28050.82|28050.82|28050.82|0
1656404610000|2022-06-28 08:23:30|28047.29|28047.29|28047.29|28047.29|28047.29|28047.29|28047.29|28047.29|0
1656404620000|2022-06-28 08:23:40|28043.76|28043.76|28040.23|28040.23|28043.76|28043.76|28040.23|28040.23|0
1656404630000|2022-06-28 08:23:50|28033.17|28033.17|28032.86|28032.86|28033.17|28033.17|28032.86|28032.86|0
1656404640000|2022-06-28 08:24:00|28029.33|28029.33|28025.8|28025.8|28029.33|28029.33|28025.8|28025.8|0
1656404650000|2022-06-28 08:24:10|28025.44|28025.44|28025.13|28025.13|28025.44|28025.44|28025.13|28025.13|0
1656404680000|2022-06-28 08:24:40|28035.72|28035.72|28036.13|28036.13|28036.13|28036.13|28035.72|28035.72|0
1656404700000|2022-06-28 08:25:00|28032.6|28032.6|28029.07|28029.07|28032.6|28032.6|28029.07|28029.07|0
1656404720000|2022-06-28 08:25:20|28028.77|28028.77|28025.24|28025.24|28032.3|28032.3|28025.24|28025.24|0
1656404750000|2022-06-28 08:25:50|28021.71|28021.71|28021.71|28021.71|28021.71|28021.71|28021.71|28021.71|0
1656404780000|2022-06-28 08:26:20|28018.18|28018.18|28018.18|28018.18|28018.18|28018.18|28018.18|28018.18|0
1656404790000|2022-06-28 08:26:30|28021.71|28021.71|28014.65|28014.65|28021.71|28021.71|28014.65|28014.65|0
1656404850000|2022-06-28 08:27:30|28015.27|28015.27|28018.79|28018.79|28018.79|28018.79|28015.27|28015.27|0
1656404860000|2022-06-28 08:27:40|28019.53|28019.53|28019.53|28019.53|28019.53|28019.53|28019.53|28019.53|0
1656404890000|2022-06-28 08:28:10|28026.59|28026.59|28026.59|28026.59|28026.59|28026.59|28023.06|28023.06|0
1656404900000|2022-06-28 08:28:20|28026.9|28026.9|28030.43|28030.43|28030.43|28030.43|28026.9|28026.9|0
1656404910000|2022-06-28 08:28:30|28037.49|28037.49|28033.96|28033.96|28037.49|28037.49|28033.96|28033.96|0
1656404940000|2022-06-28 08:29:00|28030.43|28030.43|28031.26|28031.26|28031.26|28031.26|28030.43|28030.43|0
1656404960000|2022-06-28 08:29:20|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|28031.51|0
1656404970000|2022-06-28 08:29:30|28032.34|28032.34|28032.34|28032.34|28032.34|28032.34|28032.34|28032.34|0
1656405000000|2022-06-28 08:30:00|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|28035.87|0
1656405030000|2022-06-28 08:30:30|28032.34|28032.34|28032.04|28032.04|28032.34|28032.34|28032.04|28032.04|0
1656405090000|2022-06-28 08:31:30|28024.98|28024.98|28021.45|28021.45|28024.98|28024.98|28021.45|28021.45|0
1656405140000|2022-06-28 08:32:20|28014.39|28014.39|28014.39|28014.39|28014.39|28014.39|28014.39|28014.39|0
1656405150000|2022-06-28 08:32:30|28003.8|28003.8|28003.8|28003.8|28003.8|28003.8|28003.8|28003.8|0
1656405160000|2022-06-28 08:32:40|28004.11|28004.11|28004.11|28004.11|28004.11|28004.11|28004.11|28004.11|0
1656405210000|2022-06-28 08:33:30|27997.05|27997.05|27993.52|27993.52|27997.05|27997.05|27993.52|27993.52|0
1656405230000|2022-06-28 08:33:50|27986.46|27986.46|27975.88|27975.88|27986.46|27986.46|27975.88|27975.88|0
1656405240000|2022-06-28 08:34:00|27975.04|27975.04|27982.1|27982.1|27982.1|27982.1|27975.04|27975.04|0
1656405250000|2022-06-28 08:34:10|27982.52|27982.52|27982.93|27982.93|27982.93|27982.93|27982.52|27982.52|0
1656405270000|2022-06-28 08:34:30|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|27986.46|0
1656405290000|2022-06-28 08:34:50|27979.1|27979.1|27979.1|27979.1|27979.1|27979.1|27979.1|27979.1|0
1656405300000|2022-06-28 08:35:00|27977.45|27977.45|27970.09|27970.09|27977.45|27977.45|27969.78|27969.78|0
1656405330000|2022-06-28 08:35:30|27973.62|27973.62|27973.31|27973.31|27973.62|27973.62|27973.31|27973.31|0
1656405350000|2022-06-28 08:35:50|27973.62|27973.62|27973.62|27973.62|27973.62|27973.62|27973.62|27973.62|0
1656405360000|2022-06-28 08:36:00|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|27977.15|0
1656405380000|2022-06-28 08:36:20|27977.98|27977.98|27977.98|27977.98|27977.98|27977.98|27977.98|27977.98|0
1656405420000|2022-06-28 08:37:00|27978.9|27978.9|28010.66|28010.66|28010.66|28010.66|27978.9|27978.9|0
1656405430000|2022-06-28 08:37:10|28007.14|28007.14|28003.61|28003.61|28007.14|28007.14|28003.61|28003.61|0
1656405440000|2022-06-28 08:37:20|28004.47|28004.47|28004.47|28004.47|28004.47|28004.47|28004.47|28004.47|0
1656405450000|2022-06-28 08:37:30|27997.41|27997.41|27997.41|27997.41|27997.41|27997.41|27997.41|27997.41|0
1656405460000|2022-06-28 08:37:40|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|27998.02|0
1656405470000|2022-06-28 08:37:50|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|27997.53|0
1656405490000|2022-06-28 08:38:10|28004.59|28004.59|28004.59|28004.59|28004.59|28004.59|28004.59|28004.59|0
1656405550000|2022-06-28 08:39:10|28011.65|28011.65|28011.65|28011.65|28011.65|28011.65|28011.65|28011.65|0
1656405570000|2022-06-28 08:39:30|28015.18|28015.18|28014.76|28014.76|28015.18|28015.18|28014.76|28014.76|0
1656405600000|2022-06-28 08:40:00|28011.23|28011.23|28011.48|28011.48|28011.48|28011.48|28011.23|28011.23|0
1656405640000|2022-06-28 08:40:40|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|28004.42|0
1656405650000|2022-06-28 08:40:50|27997.36|27997.36|27993.83|27993.83|27997.36|27997.36|27993.83|27993.83|0
1656405660000|2022-06-28 08:41:00|27986.77|27986.77|27982.46|27982.46|27986.77|27986.77|27982.46|27982.46|0
1656405680000|2022-06-28 08:41:20|27989.51|27989.51|27982.46|27982.46|27989.51|27989.51|27982.46|27982.46|0
1656405710000|2022-06-28 08:41:50|27978.93|27978.93|27978.93|27978.93|27978.93|27978.93|27978.93|27978.93|0
1656405720000|2022-06-28 08:42:00|27979.54|27979.54|27976.01|27976.01|27979.54|27979.54|27976.01|27976.01|0
1656405750000|2022-06-28 08:42:30|27983.07|27983.07|27983.07|27983.07|27983.07|27983.07|27983.07|27983.07|0
1656405850000|2022-06-28 08:44:10|27982.65|27982.65|27982.65|27982.65|27982.65|27982.65|27982.65|27982.65|0
1656405880000|2022-06-28 08:44:40|27982.04|27982.04|27981.42|27981.42|27982.04|27982.04|27981.42|27981.42|0
1656405910000|2022-06-28 08:45:10|27988.48|27988.48|27988.48|27988.48|27992.01|27992.01|27988.48|27988.48|0
1656405930000|2022-06-28 08:45:30|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|27984.95|0
1656405960000|2022-06-28 08:46:00|27981.42|27981.42|27974.37|27974.37|27981.42|27981.42|27974.37|27974.37|0
1656405980000|2022-06-28 08:46:20|27974.98|27974.98|27974.98|27974.98|27974.98|27974.98|27974.98|27974.98|0
1656405990000|2022-06-28 08:46:30|27974.37|27974.37|27973.75|27973.75|27974.37|27974.37|27973.75|27973.75|0
1656406000000|2022-06-28 08:46:40|27966.69|27966.69|27959.64|27959.64|27966.69|27966.69|27959.64|27959.64|0
1656406070000|2022-06-28 08:47:50|27959.94|27959.94|27959.94|27959.94|27959.94|27959.94|27959.94|27959.94|0
1656406080000|2022-06-28 08:48:00|27974.06|27974.06|27974.06|27974.06|27974.06|27974.06|27974.06|27974.06|0
1656406090000|2022-06-28 08:48:10|27973.75|27973.75|27974.59|27974.59|27974.59|27974.59|27973.75|27973.75|0
1656406120000|2022-06-28 08:48:40|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|27978.12|0
1656406130000|2022-06-28 08:48:50|27971.06|27971.06|27967.53|27967.53|27971.06|27971.06|27967.53|27967.53|0
1656406250000|2022-06-28 08:50:50|27974.59|27974.59|27974.59|27974.59|27974.59|27974.59|27974.59|27974.59|0
1656406280000|2022-06-28 08:51:20|27981.65|27981.65|27988.7|27988.7|27988.7|27988.7|27981.65|27981.65|0
1656406310000|2022-06-28 08:51:50|27985.18|27985.18|27985.18|27985.18|27985.18|27985.18|27985.18|27985.18|0
1656406360000|2022-06-28 08:52:40|27985.48|27985.48|27985.73|27985.73|27985.73|27985.73|27985.48|27985.48|0
1656406390000|2022-06-28 08:53:10|27986.04|27986.04|27978.98|27978.98|27986.04|27986.04|27978.98|27978.98|0
1656406440000|2022-06-28 08:54:00|27982.51|27982.51|27986.04|27986.04|27986.04|27986.04|27982.51|27982.51|0
1656406560000|2022-06-28 08:56:00|27986.45|27986.45|27986.45|27986.45|27986.45|27986.45|27986.45|27986.45|0
1656406570000|2022-06-28 08:56:10|27982.92|27982.92|27986.45|27986.45|27986.45|27986.45|27982.92|27982.92|0
1656406580000|2022-06-28 08:56:20|27975.87|27975.87|27972.34|27972.34|27975.87|27975.87|27972.34|27972.34|0
1656406590000|2022-06-28 08:56:30|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|27958.22|0
1656406640000|2022-06-28 08:57:20|27979.39|27979.39|27972.34|27972.34|27979.39|27979.39|27972.34|27972.34|0
1656406670000|2022-06-28 08:57:50|27979.39|27979.39|27972.34|27972.34|27979.39|27979.39|27972.34|27972.34|0
1656406680000|2022-06-28 08:58:00|27975.87|27975.87|27975.87|27975.87|27975.87|27975.87|27975.87|27975.87|0
1656406710000|2022-06-28 08:58:30|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|27976.79|0
1656406730000|2022-06-28 08:58:50|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|27990.9|0
1656406750000|2022-06-28 08:59:10|27990.07|27990.07|27990.07|27990.07|27990.07|27990.07|27990.07|27990.07|0
1656406760000|2022-06-28 08:59:20|27993.6|27993.6|27990.07|27990.07|27993.6|27993.6|27990.07|27990.07|0
1656406780000|2022-06-28 08:59:40|27981.78|27981.78|27981.78|27981.78|27981.78|27981.78|27981.78|27981.78|0
1656406790000|2022-06-28 08:59:50|27981.47|27981.47|27974.42|27974.42|27981.47|27981.47|27974.42|27974.42|0
1656406810000|2022-06-28 09:00:10|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|0
1656406820000|2022-06-28 09:00:20|27973.69|27973.69|27973.69|27973.69|27973.69|27973.69|27973.69|27973.69|0
1656406830000|2022-06-28 09:00:30|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|27974.11|0
1656406850000|2022-06-28 09:00:50|27977.64|27977.64|27977.64|27977.64|27977.64|27977.64|27977.64|27977.64|0
1656406860000|2022-06-28 09:01:00|27967.05|27967.05|27967.05|27967.05|27967.05|27967.05|27967.05|27967.05|0
1656406890000|2022-06-28 09:01:30|27970.58|27970.58|27970.58|27970.58|27970.58|27970.58|27970.58|27970.58|0
1656406980000|2022-06-28 09:03:00|27977.64|27977.64|27981.17|27981.17|27981.17|27981.17|27977.64|27977.64|0
1656407000000|2022-06-28 09:03:20|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|27988.23|0
1656407060000|2022-06-28 09:04:20|27991.76|27991.76|27991.76|27991.76|27991.76|27991.76|27991.76|27991.76|0
1656407070000|2022-06-28 09:04:30|27992.17|27992.17|27992.79|27992.79|27992.79|27992.79|27992.17|27992.17|0
1656407080000|2022-06-28 09:04:40|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|28003.37|0
1656407120000|2022-06-28 09:05:20|28003.68|28003.68|28004.42|28004.42|28004.42|28004.42|28003.68|28003.68|0
1656407150000|2022-06-28 09:05:50|28005.03|28005.03|28019.15|28019.15|28019.15|28019.15|28005.03|28005.03|0
1656407160000|2022-06-28 09:06:00|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|28022.68|0
1656407180000|2022-06-28 09:06:20|28023.1|28023.1|28030.15|28030.15|28030.15|28030.15|28023.1|28023.1|0
1656407190000|2022-06-28 09:06:30|28026.63|28026.63|28044.69|28044.69|28044.69|28044.69|28026.63|28026.63|0
1656407200000|2022-06-28 09:06:40|28037.63|28037.63|28037.63|28037.63|28037.63|28037.63|28037.63|28037.63|0
1656407260000|2022-06-28 09:07:40|28030.57|28030.57|28030.57|28030.57|28030.57|28030.57|28030.57|28030.57|0
1656407300000|2022-06-28 09:08:20|28034.1|28034.1|28034.1|28034.1|28034.1|28034.1|28034.1|28034.1|0
1656407340000|2022-06-28 09:09:00|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|28034.72|0
1656407350000|2022-06-28 09:09:10|28035.55|28035.55|28035.55|28035.55|28035.55|28035.55|28035.55|28035.55|0
1656407360000|2022-06-28 09:09:20|28046.14|28046.14|28046.14|28046.14|28046.14|28046.14|28046.14|28046.14|0
1656407430000|2022-06-28 09:10:30|28032.02|28032.02|28032.02|28032.02|28032.02|28032.02|28032.02|28032.02|0
1656407450000|2022-06-28 09:10:50|28039.08|28039.08|28039.08|28039.08|28039.08|28039.08|28039.08|28039.08|0
1656407520000|2022-06-28 09:12:00|28035.55|28035.55|28032.02|28032.02|28035.55|28035.55|28032.02|28032.02|0
1656407650000|2022-06-28 09:14:10|28035.55|28035.55|28028.49|28028.49|28035.55|28035.55|28028.49|28028.49|0
1656407690000|2022-06-28 09:14:50|28028.07|28028.07|28027.46|28027.46|28028.07|28028.07|28027.46|28027.46|0
1656407710000|2022-06-28 09:15:10|28027.34|28027.34|28030.44|28030.44|28034.27|28034.27|28027.21|28027.21|0
1656407730000|2022-06-28 09:15:30|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|28030.13|0
1656407760000|2022-06-28 09:16:00|28033.66|28033.66|28033.66|28033.66|28033.66|28033.66|28033.66|28033.66|0
1656407770000|2022-06-28 09:16:10|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|28040.72|0
1656407780000|2022-06-28 09:16:20|28037.19|28037.19|28030.13|28030.13|28037.19|28037.19|28030.13|28030.13|0
1656407800000|2022-06-28 09:16:40|28033.66|28033.66|28033.66|28033.66|28033.66|28033.66|28033.66|28033.66|0
1656407810000|2022-06-28 09:16:50|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|28033.35|0
1656407820000|2022-06-28 09:17:00|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|28033.05|0
1656407870000|2022-06-28 09:17:50|28032.74|28032.74|28025.68|28025.68|28032.74|28032.74|28025.68|28025.68|0
1656407900000|2022-06-28 09:18:20|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|28032.74|0
1656407950000|2022-06-28 09:19:10|28033.16|28033.16|28040.21|28040.21|28047.27|28047.27|28033.16|28033.16|0
1656407970000|2022-06-28 09:19:30|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|0
1656408030000|2022-06-28 09:20:30|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|0
1656408050000|2022-06-28 09:20:50|28043.25|28043.25|28043.25|28043.25|28043.25|28043.25|28043.25|28043.25|0
1656408060000|2022-06-28 09:21:00|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|28039.72|0
1656408070000|2022-06-28 09:21:10|28040.03|28040.03|28040.03|28040.03|28040.03|28040.03|28040.03|28040.03|0
1656408090000|2022-06-28 09:21:30|28040.34|28040.34|28040.64|28040.64|28040.64|28040.64|28040.34|28040.34|0
1656408120000|2022-06-28 09:22:00|28051.23|28051.23|28051.23|28051.23|28051.23|28051.23|28051.23|28051.23|0
1656408130000|2022-06-28 09:22:10|28054.76|28054.76|28054.76|28054.76|28054.76|28054.76|28054.76|28054.76|0
1656408230000|2022-06-28 09:23:50|28047.7|28047.7|28043.75|28043.75|28047.7|28047.7|28043.75|28043.75|0
1656408240000|2022-06-28 09:24:00|28054.34|28054.34|28054.34|28054.34|28054.34|28054.34|28054.34|28054.34|0
1656408270000|2022-06-28 09:24:30|28050.51|28050.51|28043.14|28043.14|28050.51|28050.51|28043.14|28043.14|0
1656408290000|2022-06-28 09:24:50|28042.53|28042.53|28042.22|28042.22|28042.53|28042.53|28041.91|28041.91|0
1656408300000|2022-06-28 09:25:00|28042.34|28042.34|28042.34|28042.34|28042.34|28042.34|28042.34|28042.34|0
1656408330000|2022-06-28 09:25:30|28045.87|28045.87|28038.81|28038.81|28045.87|28045.87|28038.81|28038.81|0
1656408350000|2022-06-28 09:25:50|28035.29|28035.29|28024.7|28024.7|28035.29|28035.29|28024.7|28024.7|0
1656408420000|2022-06-28 09:27:00|28028.23|28028.23|28028.23|28028.23|28028.23|28028.23|28028.23|28028.23|0
1656408440000|2022-06-28 09:27:20|28031.76|28031.76|28032.59|28032.59|28032.59|28032.59|28031.76|28031.76|0
1656408450000|2022-06-28 09:27:30|28036.12|28036.12|28036.12|28036.12|28036.12|28036.12|28036.12|28036.12|0
1656408480000|2022-06-28 09:28:00|28032.59|28032.59|28029.06|28029.06|28032.59|28032.59|28029.06|28029.06|0
1656408500000|2022-06-28 09:28:20|28029.43|28029.43|28029.43|28029.43|28029.43|28029.43|28029.43|28029.43|0
1656408510000|2022-06-28 09:28:30|28029.68|28029.68|28029.68|28029.68|28029.68|28029.68|28029.68|28029.68|0
1656408550000|2022-06-28 09:29:10|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|28029.26|0
1656408590000|2022-06-28 09:29:50|28036.32|28036.32|28027.42|28027.42|28036.32|28036.32|28027.42|28027.42|0
1656408600000|2022-06-28 09:30:00|28020.36|28020.36|28020.36|28020.36|28020.36|28020.36|28020.36|28020.36|0
1656408620000|2022-06-28 09:30:20|28019.94|28019.94|28019.94|28019.94|28019.94|28019.94|28019.94|28019.94|0
1656408650000|2022-06-28 09:30:50|28030.53|28030.53|28030.53|28030.53|28030.53|28030.53|28030.53|28030.53|0
1656408710000|2022-06-28 09:31:50|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|28030.95|0
1656408720000|2022-06-28 09:32:00|28031.56|28031.56|28042.15|28042.15|28042.15|28042.15|28031.56|28031.56|0
1656408730000|2022-06-28 09:32:10|28045.68|28045.68|28046.1|28046.1|28046.1|28046.1|28045.68|28045.68|0
1656408790000|2022-06-28 09:33:10|28053.15|28053.15|28022.66|28022.66|28053.15|28053.15|28022.66|28022.66|0
1656408800000|2022-06-28 09:33:20|28022.24|28022.24|28018.1|28018.1|28022.24|28022.24|28018.1|28018.1|0
1656408810000|2022-06-28 09:33:30|28021.63|28021.63|28014.57|28014.57|28021.63|28021.63|28014.57|28014.57|0
1656408820000|2022-06-28 09:33:40|28018.1|28018.1|28018.1|28018.1|28018.1|28018.1|28018.1|28018.1|0
1656408830000|2022-06-28 09:33:50|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|28025.16|0
1656408850000|2022-06-28 09:34:10|28021.63|28021.63|28021.63|28021.63|28021.63|28021.63|28021.63|28021.63|0
1656408860000|2022-06-28 09:34:20|28014.57|28014.57|28007.51|28007.51|28014.57|28014.57|28007.51|28007.51|0
1656408870000|2022-06-28 09:34:30|28000.45|28000.45|28000.45|28000.45|28000.45|28000.45|28000.45|28000.45|0
1656408910000|2022-06-28 09:35:10|28011.04|28011.04|28011.04|28011.04|28011.04|28011.04|28011.04|28011.04|0
1656408950000|2022-06-28 09:35:50|28018.1|28018.1|28018.1|28018.1|28018.1|28018.1|28018.1|28018.1|0
1656408960000|2022-06-28 09:36:00|28014.57|28014.57|28014.57|28014.57|28014.57|28014.57|28014.57|28014.57|0
1656408970000|2022-06-28 09:36:10|28007.51|28007.51|28000.04|28000.04|28007.51|28007.51|27999.62|27999.62|0
1656409020000|2022-06-28 09:37:00|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|0
1656409030000|2022-06-28 09:37:10|27989.45|27989.45|27989.45|27989.45|27989.45|27989.45|27989.45|27989.45|0
1656409060000|2022-06-28 09:37:40|27992.98|27992.98|27992.98|27992.98|27992.98|27992.98|27992.98|27992.98|0
1656409080000|2022-06-28 09:38:00|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|27996.51|0
1656409110000|2022-06-28 09:38:30|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|27996.2|0
1656409130000|2022-06-28 09:38:50|27999.73|27999.73|27999.73|27999.73|27999.73|27999.73|27999.73|27999.73|0
1656409160000|2022-06-28 09:39:20|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|28006.79|0
1656409170000|2022-06-28 09:39:30|28010.32|28010.32|28010.32|28010.32|28010.32|28010.32|28010.32|28010.32|0
1656409180000|2022-06-28 09:39:40|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|28010.62|0
1656409190000|2022-06-28 09:39:50|28021.21|28021.21|28031.8|28031.8|28031.8|28031.8|28021.21|28021.21|0
1656409200000|2022-06-28 09:40:00|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|28024.74|0
1656409210000|2022-06-28 09:40:10|28021.21|28021.21|28021.21|28021.21|28021.21|28021.21|28021.21|28021.21|0
1656409220000|2022-06-28 09:40:20|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|0
1656409240000|2022-06-28 09:40:40|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|0
1656409270000|2022-06-28 09:41:10|28018.6|28018.6|28018.6|28018.6|28018.6|28018.6|28018.6|28018.6|0
1656409280000|2022-06-28 09:41:20|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|28022.13|0
1656409290000|2022-06-28 09:41:30|28018.6|28018.6|28018.6|28018.6|28018.6|28018.6|28018.6|28018.6|0
1656409320000|2022-06-28 09:42:00|28022.13|28022.13|28015.07|28015.07|28022.13|28022.13|28015.07|28015.07|0
1656409330000|2022-06-28 09:42:10|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|0
1656409370000|2022-06-28 09:42:50|28008.02|28008.02|28004.49|28004.49|28008.02|28008.02|28004.49|28004.49|0
1656409390000|2022-06-28 09:43:10|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|28008.02|0
1656409420000|2022-06-28 09:43:40|28004.49|28004.49|28000.96|28000.96|28004.49|28004.49|28000.96|28000.96|0
1656409450000|2022-06-28 09:44:10|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|28011.54|0
1656409510000|2022-06-28 09:45:10|28011.79|28011.79|28011.79|28011.79|28011.79|28011.79|28011.79|28011.79|0
1656409550000|2022-06-28 09:45:50|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|28015.32|0
1656409630000|2022-06-28 09:47:10|28018.85|28018.85|28018.85|28018.85|28018.85|28018.85|28018.85|28018.85|0
1656409650000|2022-06-28 09:47:30|28015.32|28015.32|28011.79|28011.79|28015.32|28015.32|28011.79|28011.79|0
1656409660000|2022-06-28 09:47:40|28004.73|28004.73|28004.73|28004.73|28004.73|28004.73|28004.73|28004.73|0
1656409680000|2022-06-28 09:48:00|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|28004.98|0
1656409690000|2022-06-28 09:48:10|28015.57|28015.57|28015.57|28015.57|28015.57|28015.57|28015.57|28015.57|0
1656409700000|2022-06-28 09:48:20|28015.87|28015.87|28015.87|28015.87|28015.87|28015.87|28015.87|28015.87|0
1656409740000|2022-06-28 09:49:00|28016.29|28016.29|28015.87|28015.87|28016.29|28016.29|28015.87|28015.87|0
1656409780000|2022-06-28 09:49:40|28016.18|28016.18|28016.18|28016.18|28016.18|28016.18|28016.18|28016.18|0
1656409800000|2022-06-28 09:50:00|28016.49|28016.49|28016.79|28016.79|28016.79|28016.79|28016.49|28016.49|0
1656409830000|2022-06-28 09:50:30|28023.85|28023.85|28020.32|28020.32|28023.85|28023.85|28020.32|28020.32|0
1656409840000|2022-06-28 09:50:40|28020.69|28020.69|28020.69|28020.69|28020.69|28020.69|28020.69|28020.69|0
1656409850000|2022-06-28 09:50:50|28021.94|28021.94|28021.53|28021.53|28021.94|28021.94|28021.53|28021.53|0
1656409890000|2022-06-28 09:51:30|28028.58|28028.58|28028.58|28028.58|28028.58|28028.58|28028.58|28028.58|0
1656409900000|2022-06-28 09:51:40|28029|28029|28029|28029|28029|28029|28029|28029|0
1656409940000|2022-06-28 09:52:20|28050.18|28050.18|28050.18|28050.18|28050.18|28050.18|28050.18|28050.18|0
1656410000000|2022-06-28 09:53:20|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|28057.24|0
1656410030000|2022-06-28 09:53:50|28056.82|28056.82|28057.65|28057.65|28057.65|28057.65|28056.82|28056.82|0
1656410050000|2022-06-28 09:54:10|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|28054.12|0
1656410060000|2022-06-28 09:54:20|28047.07|28047.07|28047.07|28047.07|28047.07|28047.07|28047.07|28047.07|0
1656410070000|2022-06-28 09:54:30|28043.54|28043.54|28036.48|28036.48|28043.54|28043.54|28036.48|28036.48|0
1656410100000|2022-06-28 09:55:00|28029.42|28029.42|28029.42|28029.42|28029.42|28029.42|28029.42|28029.42|0
1656410110000|2022-06-28 09:55:10|28030.34|28030.34|28030.34|28030.34|28030.34|28030.34|28030.34|28030.34|0
1656410140000|2022-06-28 09:55:40|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|28044.46|0
1656410150000|2022-06-28 09:55:50|28040.93|28040.93|28040.93|28040.93|28040.93|28040.93|28040.93|28040.93|0
1656410170000|2022-06-28 09:56:10|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|0
1656410180000|2022-06-28 09:56:20|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|28044.83|0
1656410190000|2022-06-28 09:56:30|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|28041.3|0
1656410220000|2022-06-28 09:57:00|28037.77|28037.77|28030.71|28030.71|28037.77|28037.77|28030.71|28030.71|0
1656410270000|2022-06-28 09:57:50|28027.18|28027.18|28016.59|28016.59|28027.18|28027.18|28016.59|28016.59|0
1656410280000|2022-06-28 09:58:00|28016.18|28016.18|28015.76|28015.76|28016.18|28016.18|28015.76|28015.76|0
1656410320000|2022-06-28 09:58:40|28026.35|28026.35|28026.35|28026.35|28026.35|28026.35|28026.35|28026.35|0
1656410340000|2022-06-28 09:59:00|28026.04|28026.04|28026.04|28026.04|28026.04|28026.04|28026.04|28026.04|0
1656410360000|2022-06-28 09:59:20|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|28022.51|0
1656410370000|2022-06-28 09:59:30|28018.98|28018.98|28011.92|28011.92|28018.98|28018.98|28011.92|28011.92|0
1656410440000|2022-06-28 10:00:40|28010.39|28010.39|28010.39|28010.39|28010.39|28010.39|28010.39|28010.39|0
1656410450000|2022-06-28 10:00:50|28010.69|28010.69|28028.34|28028.34|28028.34|28028.34|28010.69|28010.69|0
1656410460000|2022-06-28 10:01:00|28024.81|28024.81|28024.81|28024.81|28024.81|28024.81|28024.81|28024.81|0
1656410490000|2022-06-28 10:01:30|28017.75|28017.75|28010.69|28010.69|28017.75|28017.75|28010.69|28010.69|0
1656410580000|2022-06-28 10:03:00|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|0
1656410600000|2022-06-28 10:03:20|28014.64|28014.64|28014.64|28014.64|28014.64|28014.64|28014.64|28014.64|0
1656410650000|2022-06-28 10:04:10|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|28021.7|0
1656410680000|2022-06-28 10:04:40|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|28018.17|0
1656410690000|2022-06-28 10:04:50|28011.11|28011.11|28004.05|28004.05|28011.11|28011.11|28004.05|28004.05|0
1656410720000|2022-06-28 10:05:20|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|0
1656410790000|2022-06-28 10:06:30|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|28007.58|0
1656410800000|2022-06-28 10:06:40|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|28011.11|0
1656410900000|2022-06-28 10:08:20|28014.64|28014.64|28018.17|28018.17|28021.7|28021.7|28014.64|28014.64|0
1656410910000|2022-06-28 10:08:30|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|28018.78|0
1656410920000|2022-06-28 10:08:40|28015.25|28015.25|28015.25|28015.25|28015.25|28015.25|28015.25|28015.25|0
1656410950000|2022-06-28 10:09:10|28011.73|28011.73|28011.73|28011.73|28011.73|28011.73|28011.73|28011.73|0
1656410960000|2022-06-28 10:09:20|28011.42|28011.42|28011.42|28011.42|28011.42|28011.42|28011.42|28011.42|0
1656410990000|2022-06-28 10:09:50|28000.83|28000.83|28000.52|28000.52|28000.83|28000.83|28000.52|28000.52|0
1656411020000|2022-06-28 10:10:20|27999.79|27999.79|27999.54|27999.54|27999.79|27999.79|27999.54|27999.54|0
1656411030000|2022-06-28 10:10:30|27988.95|27988.95|27988.95|27988.95|27988.95|27988.95|27988.95|27988.95|0
1656411050000|2022-06-28 10:10:50|27985.42|27985.42|27985.42|27985.42|27985.42|27985.42|27985.42|27985.42|0
1656411100000|2022-06-28 10:11:40|27996.01|27996.01|27988.95|27988.95|27996.01|27996.01|27988.95|27988.95|0
1656411110000|2022-06-28 10:11:50|27985.42|27985.42|27981.89|27981.89|27985.42|27985.42|27981.89|27981.89|0
1656411140000|2022-06-28 10:12:20|27982.31|27982.31|27982.93|27982.93|27982.93|27982.93|27982.31|27982.31|0
1656411170000|2022-06-28 10:12:50|27983.34|27983.34|27983.34|27983.34|27983.76|27983.76|27983.34|27983.34|0
1656411190000|2022-06-28 10:13:10|27990.4|27990.4|27997.46|27997.46|27997.46|27997.46|27986.87|27986.87|0
1656411240000|2022-06-28 10:14:00|27993.93|27993.93|27993.93|27993.93|27993.93|27993.93|27993.93|27993.93|0
1656411290000|2022-06-28 10:14:50|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|0
1656411300000|2022-06-28 10:15:00|27983.34|27983.34|27983.34|27983.34|27983.34|27983.34|27983.34|27983.34|0
1656411350000|2022-06-28 10:15:50|27982.93|27982.93|27982.93|27982.93|27982.93|27982.93|27982.93|27982.93|0
1656411360000|2022-06-28 10:16:00|27983.34|27983.34|27983.34|27983.34|27983.34|27983.34|27983.34|27983.34|0
1656411370000|2022-06-28 10:16:10|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|27986.87|0
1656411380000|2022-06-28 10:16:20|27997.46|27997.46|27997.46|27997.46|27997.46|27997.46|27997.46|27997.46|0
1656411430000|2022-06-28 10:17:10|28004.52|28004.52|27997.46|27997.46|28004.52|28004.52|27997.46|27997.46|0
1656411440000|2022-06-28 10:17:20|27990.4|27990.4|28004.52|28004.52|28004.52|28004.52|27990.4|27990.4|0
1656411500000|2022-06-28 10:18:20|28008.05|28008.05|28008.05|28008.05|28008.05|28008.05|28008.05|28008.05|0
1656411510000|2022-06-28 10:18:30|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|28008.66|0
1656411520000|2022-06-28 10:18:40|28008.97|28008.97|28008.97|28008.97|28008.97|28008.97|28008.97|28008.97|0
1656411540000|2022-06-28 10:19:00|28012.5|28012.5|28012.5|28012.5|28012.5|28012.5|28012.5|28012.5|0
1656411550000|2022-06-28 10:19:10|28016.03|28016.03|28019.56|28019.56|28019.56|28019.56|28016.03|28016.03|0
1656411580000|2022-06-28 10:19:40|28019.97|28019.97|28019.97|28019.97|28019.97|28019.97|28019.97|28019.97|0
1656411590000|2022-06-28 10:19:50|28020.39|28020.39|28020.39|28020.39|28020.39|28020.39|28020.39|28020.39|0
1656411600000|2022-06-28 10:20:00|28013.33|28013.33|28009.8|28009.8|28013.33|28013.33|28009.8|28009.8|0
1656411650000|2022-06-28 10:20:50|28013.33|28013.33|28009.8|28009.8|28013.33|28013.33|28009.8|28009.8|0
1656411660000|2022-06-28 10:21:00|28006.27|28006.27|28006.27|28006.27|28006.27|28006.27|28006.27|28006.27|0
1656411740000|2022-06-28 10:22:20|28009.8|28009.8|28009.8|28009.8|28009.8|28009.8|28009.8|28009.8|0
1656411750000|2022-06-28 10:22:30|28013.33|28013.33|28016.86|28016.86|28016.86|28016.86|28013.33|28013.33|0
1656411790000|2022-06-28 10:23:10|28009.8|28009.8|28009.8|28009.8|28009.8|28009.8|28009.8|28009.8|0
1656411830000|2022-06-28 10:23:50|28006.27|28006.27|28006.27|28006.27|28006.27|28006.27|28006.27|28006.27|0
1656411850000|2022-06-28 10:24:10|28013.33|28013.33|28009.8|28009.8|28013.33|28013.33|28009.8|28009.8|0
1656411860000|2022-06-28 10:24:20|28002.74|28002.74|28002.74|28002.74|28002.74|28002.74|28002.74|28002.74|0
1656411900000|2022-06-28 10:25:00|27999.22|27999.22|27995.69|27995.69|27999.22|27999.22|27995.69|27995.69|0
1656411910000|2022-06-28 10:25:10|27992.16|27992.16|27988.63|27988.63|27992.16|27992.16|27988.63|27988.63|0
1656411940000|2022-06-28 10:25:40|27988.87|27988.87|27988.87|27988.87|27988.87|27988.87|27988.87|27988.87|0
1656411950000|2022-06-28 10:25:50|27999.46|27999.46|27999.46|27999.46|27999.46|27999.46|27999.46|27999.46|0
1656411980000|2022-06-28 10:26:20|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|0
1656412070000|2022-06-28 10:27:50|27996.55|27996.55|27996.55|27996.55|27996.55|27996.55|27996.55|27996.55|0
1656412100000|2022-06-28 10:28:20|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|0
1656412140000|2022-06-28 10:29:00|27996.55|27996.55|27989.49|27989.49|27996.55|27996.55|27989.49|27989.49|0
1656412160000|2022-06-28 10:29:20|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|28000.08|0
1656412190000|2022-06-28 10:29:50|27999.66|27999.66|28000.49|28000.49|28000.49|28000.49|27999.66|27999.66|0
1656412200000|2022-06-28 10:30:00|28001.11|28001.11|28004.64|28004.64|28004.64|28004.64|28001.11|28001.11|0
1656412230000|2022-06-28 10:30:30|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|28015.22|0
1656412260000|2022-06-28 10:31:00|28016.06|28016.06|28016.37|28016.37|28016.37|28016.37|28016.06|28016.06|0
1656412300000|2022-06-28 10:31:40|28034.01|28034.01|28030.48|28030.48|28034.01|28034.01|28030.48|28030.48|0
1656412310000|2022-06-28 10:31:50|28030.9|28030.9|28030.9|28030.9|28030.9|28030.9|28030.9|28030.9|0
1656412320000|2022-06-28 10:32:00|28027.37|28027.37|28027.37|28027.37|28027.37|28027.37|28027.37|28027.37|0
1656412330000|2022-06-28 10:32:10|28026.54|28026.54|28026.12|28026.12|28026.54|28026.54|28026.12|28026.12|0
1656412390000|2022-06-28 10:33:10|28022.59|28022.59|28022.59|28022.59|28022.59|28022.59|28022.59|28022.59|0
1656412420000|2022-06-28 10:33:40|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|28033.18|0
1656412460000|2022-06-28 10:34:20|28032.76|28032.76|28032.76|28032.76|28032.76|28032.76|28032.76|28032.76|0
1656412470000|2022-06-28 10:34:30|28032.64|28032.64|28039.69|28039.69|28039.69|28039.69|28032.64|28032.64|0
1656412490000|2022-06-28 10:34:50|28043.22|28043.22|28043.22|28043.22|28043.22|28043.22|28043.22|28043.22|0
1656412520000|2022-06-28 10:35:20|28042.3|28042.3|28031.71|28031.71|28042.3|28042.3|28031.71|28031.71|0
1656412640000|2022-06-28 10:37:20|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|28028.19|0
1656412680000|2022-06-28 10:38:00|28028.6|28028.6|28043.14|28043.14|28043.14|28043.14|28028.6|28028.6|0
1656412700000|2022-06-28 10:38:20|28039.61|28039.61|28036.08|28036.08|28039.61|28039.61|28036.08|28036.08|0
1656412720000|2022-06-28 10:38:40|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|0
1656412810000|2022-06-28 10:40:10|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|28046.67|0
1656412820000|2022-06-28 10:40:20|28050.2|28050.2|28046.67|28046.67|28050.2|28050.2|28046.67|28046.67|0
1656412850000|2022-06-28 10:40:50|28050.2|28050.2|28050.2|28050.2|28050.2|28050.2|28050.2|28050.2|0
1656412870000|2022-06-28 10:41:10|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|28043.14|0
1656412900000|2022-06-28 10:41:40|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|28039.61|0
1656412920000|2022-06-28 10:42:00|28039.3|28039.3|28039.3|28039.3|28039.3|28039.3|28039.3|28039.3|0
1656412960000|2022-06-28 10:42:40|28035.77|28035.77|28035.77|28035.77|28035.77|28035.77|28035.77|28035.77|0
1656413040000|2022-06-28 10:44:00|28035.35|28035.35|28034.94|28034.94|28035.35|28035.35|28034.94|28034.94|0
1656413090000|2022-06-28 10:44:50|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|28035.35|0
1656413140000|2022-06-28 10:45:40|28045.94|28045.94|28035.35|28035.35|28045.94|28045.94|28035.35|28035.35|0
1656413190000|2022-06-28 10:46:30|28038.88|28038.88|28039.3|28039.3|28039.3|28039.3|28038.88|28038.88|0
1656413240000|2022-06-28 10:47:20|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|0
1656413310000|2022-06-28 10:48:30|28043.75|28043.75|28036.69|28036.69|28043.75|28043.75|28036.69|28036.69|0
1656413330000|2022-06-28 10:48:50|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|28040.22|0
1656413390000|2022-06-28 10:49:50|28040.35|28040.35|28040.35|28040.35|28040.35|28040.35|28040.35|28040.35|0
1656413410000|2022-06-28 10:50:10|28035.9|28035.9|28039.73|28039.73|28039.73|28039.73|28035.9|28035.9|0
1656413420000|2022-06-28 10:50:20|28036.2|28036.2|28036.51|28036.51|28036.51|28036.51|28036.2|28036.2|0
1656413520000|2022-06-28 10:52:00|28036.82|28036.82|28036.82|28036.82|28036.82|28036.82|28036.82|28036.82|0
1656413580000|2022-06-28 10:53:00|28036.2|28036.2|28036.2|28036.2|28036.2|28036.2|28036.2|28036.2|0
1656413610000|2022-06-28 10:53:30|28046.79|28046.79|28046.79|28046.79|28046.79|28046.79|28046.79|28046.79|0
1656413620000|2022-06-28 10:53:40|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|28043.26|0
1656413630000|2022-06-28 10:53:50|28044.51|28044.51|28044.1|28044.1|28044.51|28044.51|28044.1|28044.1|0
1656413640000|2022-06-28 10:54:00|28061.74|28061.74|28069.64|28069.64|28069.64|28069.64|28061.74|28061.74|0
1656413650000|2022-06-28 10:54:10|28073.16|28073.16|28076.69|28076.69|28076.69|28076.69|28073.16|28073.16|0
1656413660000|2022-06-28 10:54:20|28080.22|28080.22|28080.22|28080.22|28080.22|28080.22|28080.22|28080.22|0
1656413670000|2022-06-28 10:54:30|28087.28|28087.28|28090.81|28090.81|28090.81|28090.81|28087.28|28087.28|0
1656413680000|2022-06-28 10:54:40|28091.42|28091.42|28098.48|28098.48|28098.48|28098.48|28091.42|28091.42|0
1656413700000|2022-06-28 10:55:00|28112.6|28112.6|28112.6|28112.6|28112.6|28112.6|28112.6|28112.6|0
1656413770000|2022-06-28 10:56:10|28119.66|28119.66|28119.66|28119.66|28119.66|28119.66|28119.66|28119.66|0
1656413790000|2022-06-28 10:56:30|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|28130.25|0
1656413800000|2022-06-28 10:56:40|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|28126.72|0
1656413820000|2022-06-28 10:57:00|28137.3|28137.3|28133.77|28133.77|28137.3|28137.3|28133.77|28133.77|0
1656413830000|2022-06-28 10:57:10|28137.3|28137.3|28137.3|28137.3|28137.3|28137.3|28137.3|28137.3|0
1656413860000|2022-06-28 10:57:40|28147.89|28147.89|28144.36|28144.36|28147.89|28147.89|28144.36|28144.36|0
1656413880000|2022-06-28 10:58:00|28144.73|28144.73|28144.73|28144.73|28144.73|28144.73|28144.73|28144.73|0
1656413890000|2022-06-28 10:58:10|28158.85|28158.85|28158.85|28158.85|28162.38|28162.38|28158.85|28158.85|0
1656413910000|2022-06-28 10:58:30|28158.54|28158.54|28165.6|28165.6|28165.6|28165.6|28158.54|28158.54|0
1656413920000|2022-06-28 10:58:40|28162.07|28162.07|28137.37|28137.37|28162.07|28162.07|28137.37|28137.37|0
1656413990000|2022-06-28 10:59:50|28136.95|28136.95|28136.53|28136.53|28136.95|28136.95|28135.7|28135.7|0
1656414000000|2022-06-28 11:00:00|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|28129.47|0
1656414010000|2022-06-28 11:00:10|28128.64|28128.64|28128.64|28128.64|28128.64|28128.64|28128.64|28128.64|0
1656414020000|2022-06-28 11:00:20|28135.7|28135.7|28135.7|28135.7|28135.7|28135.7|28135.7|28135.7|0
1656414070000|2022-06-28 11:01:10|28107.46|28107.46|28107.46|28107.46|28107.46|28107.46|28107.46|28107.46|0
1656414110000|2022-06-28 11:01:50|28103.93|28103.93|28103.93|28103.93|28103.93|28103.93|28103.93|28103.93|0
1656414120000|2022-06-28 11:02:00|28103.1|28103.1|28103.1|28103.1|28103.1|28103.1|28102.68|28102.68|0
1656414130000|2022-06-28 11:02:10|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|28101.84|0
1656414140000|2022-06-28 11:02:20|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|28087.73|0
1656414150000|2022-06-28 11:02:30|28084.2|28084.2|28075.61|28075.61|28084.2|28084.2|28075.61|28075.61|0
1656414200000|2022-06-28 11:03:20|28074.99|28074.99|28071.46|28071.46|28074.99|28074.99|28071.46|28071.46|0
1656414280000|2022-06-28 11:04:40|28074.99|28074.99|28074.99|28074.99|28074.99|28074.99|28074.99|28074.99|0
1656414290000|2022-06-28 11:04:50|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|28071.46|0
1656414300000|2022-06-28 11:05:00|28064.4|28064.4|28064.1|28064.1|28064.4|28064.4|28064.1|28064.1|0
1656414340000|2022-06-28 11:05:40|28062.43|28062.43|28062.43|28062.43|28062.43|28062.43|28062.43|28062.43|0
1656414360000|2022-06-28 11:06:00|28069.49|28069.49|28069.49|28069.49|28069.49|28069.49|28069.49|28069.49|0
1656414390000|2022-06-28 11:06:30|28073.01|28073.01|28073.01|28073.01|28073.01|28073.01|28073.01|28073.01|0
1656414520000|2022-06-28 11:08:40|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|28065.96|0
1656414530000|2022-06-28 11:08:50|28051.84|28051.84|28051.84|28051.84|28051.84|28051.84|28051.84|28051.84|0
1656414550000|2022-06-28 11:09:10|28048.31|28048.31|28047.39|28047.39|28048.31|28048.31|28047.39|28047.39|0
1656414560000|2022-06-28 11:09:20|28047.7|28047.7|28048|28048|28048|28048|28047.7|28047.7|0
1656414580000|2022-06-28 11:09:40|28069.18|28069.18|28065.65|28065.65|28069.18|28069.18|28065.65|28065.65|0
1656414610000|2022-06-28 11:10:10|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|0
1656414630000|2022-06-28 11:10:30|28065.65|28065.65|28065.65|28065.65|28065.65|28065.65|28065.65|28065.65|0
1656414650000|2022-06-28 11:10:50|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|28069.18|0
1656414680000|2022-06-28 11:11:20|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|28062.12|0
1656414740000|2022-06-28 11:12:20|28083.29|28083.29|28083.29|28083.29|28083.29|28083.29|28083.29|28083.29|0
1656414750000|2022-06-28 11:12:30|28084.13|28084.13|28087.97|28087.97|28087.97|28087.97|28084.13|28084.13|0
1656414770000|2022-06-28 11:12:50|28084.44|28084.44|28084.44|28084.44|28084.44|28084.44|28084.44|28084.44|0
1656414800000|2022-06-28 11:13:20|28084.74|28084.74|28084.74|28084.74|28084.74|28084.74|28084.74|28084.74|0
1656414810000|2022-06-28 11:13:30|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|28095.33|0
1656414850000|2022-06-28 11:14:10|28096.17|28096.17|28100.11|28100.11|28100.11|28100.11|28096.17|28096.17|0
1656414870000|2022-06-28 11:14:30|28093.05|28093.05|28089.53|28089.53|28093.05|28093.05|28089.53|28089.53|0
1656414880000|2022-06-28 11:14:40|28078.94|28078.94|28078.94|28078.94|28078.94|28078.94|28078.94|28078.94|0
1656414930000|2022-06-28 11:15:30|28086|28086|28086|28086|28086|28086|28086|28086|0
1656415040000|2022-06-28 11:17:20|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|28082.47|0
1656415050000|2022-06-28 11:17:30|28075.41|28075.41|28071.88|28071.88|28075.41|28075.41|28071.88|28071.88|0
1656415100000|2022-06-28 11:18:20|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|0
1656415150000|2022-06-28 11:19:10|28068.66|28068.66|28068.66|28068.66|28068.66|28068.66|28068.66|28068.66|0
1656415160000|2022-06-28 11:19:20|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|28065.13|0
1656415200000|2022-06-28 11:20:00|28068.66|28068.66|28068.66|28068.66|28068.66|28068.66|28068.66|28068.66|0
1656415260000|2022-06-28 11:21:00|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|28072.19|0
1656415270000|2022-06-28 11:21:10|28072.49|28072.49|28072.49|28072.49|28072.49|28072.49|28072.49|28072.49|0
1656415340000|2022-06-28 11:22:20|28076.02|28076.02|28076.02|28076.02|28076.02|28076.02|28076.02|28076.02|0
1656415370000|2022-06-28 11:22:50|28083.08|28083.08|28083.08|28083.08|28083.08|28083.08|28083.08|28083.08|0
1656415390000|2022-06-28 11:23:10|28083.5|28083.5|28083.5|28083.5|28083.5|28083.5|28083.5|28083.5|0
1656415400000|2022-06-28 11:23:20|28076.44|28076.44|28062.32|28062.32|28076.44|28076.44|28062.32|28062.32|0
1656415410000|2022-06-28 11:23:30|28065.85|28065.85|28065.85|28065.85|28065.85|28065.85|28065.85|28065.85|0
1656415430000|2022-06-28 11:23:50|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|28069.38|0
1656415500000|2022-06-28 11:25:00|28069.69|28069.69|28083.81|28083.81|28083.81|28083.81|28069.69|28069.69|0
1656415540000|2022-06-28 11:25:40|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|28076.75|0
1656415560000|2022-06-28 11:26:00|28076.5|28076.5|28076.5|28076.5|28076.5|28076.5|28076.5|28076.5|0
1656415600000|2022-06-28 11:26:40|28065.91|28065.91|28065.91|28065.91|28065.91|28065.91|28065.91|28065.91|0
1656415740000|2022-06-28 11:29:00|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|28090.62|0
1656415750000|2022-06-28 11:29:10|28090.92|28090.92|28091.34|28091.34|28091.34|28091.34|28090.92|28090.92|0
1656415770000|2022-06-28 11:29:30|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|28098.4|0
1656415810000|2022-06-28 11:30:10|28091.34|28091.34|28091.34|28091.34|28091.34|28091.34|28091.34|28091.34|0
1656415820000|2022-06-28 11:30:20|28094.87|28094.87|28084.28|28084.28|28094.87|28094.87|28084.28|28084.28|0
1656415940000|2022-06-28 11:32:20|28084.59|28084.59|28085.51|28085.51|28085.51|28085.51|28084.59|28084.59|0
1656415960000|2022-06-28 11:32:40|28096.1|28096.1|28096.1|28096.1|28096.1|28096.1|28096.1|28096.1|0
1656416000000|2022-06-28 11:33:20|28097.02|28097.02|28100.92|28100.92|28100.92|28100.92|28097.02|28097.02|0
1656416010000|2022-06-28 11:33:30|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|28097.39|0
1656416080000|2022-06-28 11:34:40|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|28097.51|0
1656416110000|2022-06-28 11:35:10|28097.09|28097.09|28100.62|28100.62|28107.68|28107.68|28097.09|28097.09|0
1656416120000|2022-06-28 11:35:20|28101.04|28101.04|28101.04|28101.04|28101.04|28101.04|28101.04|28101.04|0
1656416230000|2022-06-28 11:37:10|28101.46|28101.46|28101.46|28101.46|28101.46|28101.46|28101.46|28101.46|0
1656416240000|2022-06-28 11:37:20|28101.15|28101.15|28101.15|28101.15|28101.15|28101.15|28101.15|28101.15|0
1656416260000|2022-06-28 11:37:40|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|28108.21|0
1656416290000|2022-06-28 11:38:10|28104.68|28104.68|28094.09|28094.09|28104.68|28104.68|28094.09|28094.09|0
1656416370000|2022-06-28 11:39:30|28101.15|28101.15|28097.62|28097.62|28101.15|28101.15|28097.62|28097.62|0
1656416420000|2022-06-28 11:40:20|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|28090.56|0
1656416460000|2022-06-28 11:41:00|28097.62|28097.62|28097.62|28097.62|28097.62|28097.62|28097.62|28097.62|0
1656416520000|2022-06-28 11:42:00|28094.09|28094.09|28087.03|28087.03|28094.09|28094.09|28087.03|28087.03|0
1656416570000|2022-06-28 11:42:50|28087.65|28087.65|28087.65|28087.65|28087.65|28087.65|28087.65|28087.65|0
1656416580000|2022-06-28 11:43:00|28091.18|28091.18|28094.71|28094.71|28094.71|28094.71|28091.18|28091.18|0
1656416590000|2022-06-28 11:43:10|28095.32|28095.32|28095.32|28095.32|28095.32|28095.32|28095.32|28095.32|0
1656416600000|2022-06-28 11:43:20|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|28102.38|0
1656416630000|2022-06-28 11:43:50|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|28102.69|0
1656416670000|2022-06-28 11:44:30|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|0
1656416690000|2022-06-28 11:44:50|28120.33|28120.33|28116.8|28116.8|28120.33|28120.33|28116.8|28116.8|0
1656416720000|2022-06-28 11:45:20|28120.33|28120.33|28120.33|28120.33|28120.33|28120.33|28120.33|28120.33|0
1656416740000|2022-06-28 11:45:40|28119.91|28119.91|28119.91|28119.91|28119.91|28119.91|28119.91|28119.91|0
1656416750000|2022-06-28 11:45:50|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|28123.44|0
1656416770000|2022-06-28 11:46:10|28126.97|28126.97|28126.97|28126.97|28126.97|28126.97|28126.97|28126.97|0
1656416800000|2022-06-28 11:46:40|28119.91|28119.91|28116.38|28116.38|28119.91|28119.91|28116.38|28116.38|0
1656416820000|2022-06-28 11:47:00|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|0
1656416850000|2022-06-28 11:47:30|28117.11|28117.11|28113.58|28113.58|28117.11|28117.11|28113.58|28113.58|0
1656416870000|2022-06-28 11:47:50|28110.05|28110.05|28110.05|28110.05|28110.05|28110.05|28110.05|28110.05|0
1656416880000|2022-06-28 11:48:00|28124.17|28124.17|28120.64|28120.64|28124.17|28124.17|28120.64|28120.64|0
1656416890000|2022-06-28 11:48:10|28117.11|28117.11|28117.11|28117.11|28117.11|28117.11|28117.11|28117.11|0
1656416900000|2022-06-28 11:48:20|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|0
1656416910000|2022-06-28 11:48:30|28116.5|28116.5|28116.5|28116.5|28116.5|28116.5|28116.5|28116.5|0
1656416940000|2022-06-28 11:49:00|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|28116.8|0
1656416950000|2022-06-28 11:49:10|28127.39|28127.39|28116.8|28116.8|28127.39|28127.39|28116.8|28116.8|0
1656416960000|2022-06-28 11:49:20|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|28113.27|0
1656417000000|2022-06-28 11:50:00|28120.33|28120.33|28120.58|28120.58|28120.58|28120.58|28120.33|28120.33|0
1656417010000|2022-06-28 11:50:10|28117.05|28117.05|28117.05|28117.05|28117.05|28117.05|28117.05|28117.05|0
1656417100000|2022-06-28 11:51:40|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|0
1656417110000|2022-06-28 11:51:50|28124.11|28124.11|28113.52|28113.52|28124.11|28124.11|28113.52|28113.52|0
1656417120000|2022-06-28 11:52:00|28114.75|28114.75|28114.13|28114.13|28114.75|28114.75|28114.13|28114.13|0
1656417130000|2022-06-28 11:52:10|28113.83|28113.83|28117.35|28117.35|28117.35|28117.35|28113.83|28113.83|0
1656417140000|2022-06-28 11:52:20|28113.83|28113.83|28113.83|28113.83|28113.83|28113.83|28113.83|28113.83|0
1656417250000|2022-06-28 11:54:10|28110.3|28110.3|28110.3|28110.3|28110.3|28110.3|28110.3|28110.3|0
1656417290000|2022-06-28 11:54:50|28113.83|28113.83|28113.83|28113.83|28113.83|28113.83|28113.83|28113.83|0
1656417360000|2022-06-28 11:56:00|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|28106.77|0
1656417370000|2022-06-28 11:56:10|28104.93|28104.93|28104.93|28104.93|28104.93|28104.93|28104.93|28104.93|0
1656417420000|2022-06-28 11:57:00|28097.87|28097.87|28097.87|28097.87|28097.87|28097.87|28097.87|28097.87|0
1656417430000|2022-06-28 11:57:10|28094.34|28094.34|28097.87|28097.87|28097.87|28097.87|28094.34|28094.34|0
1656417480000|2022-06-28 11:58:00|28097.03|28097.03|28096.2|28096.2|28097.03|28097.03|28096.2|28096.2|0
1656417490000|2022-06-28 11:58:10|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|0
1656417500000|2022-06-28 11:58:20|28100.56|28100.56|28100.56|28100.56|28100.56|28100.56|28100.56|28100.56|0
1656417540000|2022-06-28 11:59:00|28107.62|28107.62|28104.09|28104.09|28107.62|28107.62|28104.09|28104.09|0
1656417550000|2022-06-28 11:59:10|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|28097.03|0
1656417570000|2022-06-28 11:59:30|28089.97|28089.97|28090.59|28090.59|28090.59|28090.59|28089.97|28089.97|0
1656417600000|2022-06-28 12:00:00|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|28087.06|0
1656417630000|2022-06-28 12:00:30|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|28094.12|0
1656417680000|2022-06-28 12:01:20|28093.81|28093.81|28086.69|28086.69|28094.12|28094.12|28086.69|28086.69|0
1656417700000|2022-06-28 12:01:40|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|28079.63|0
1656417720000|2022-06-28 12:02:00|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|0
1656417730000|2022-06-28 12:02:10|28079.21|28079.21|28079.21|28079.21|28079.21|28079.21|28079.21|28079.21|0
1656417750000|2022-06-28 12:02:30|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|28072.16|0
1656417830000|2022-06-28 12:03:50|28075.68|28075.68|28075.68|28075.68|28075.68|28075.68|28075.68|28075.68|0
1656417900000|2022-06-28 12:05:00|28086.27|28086.27|28093.02|28093.02|28093.33|28093.33|28086.27|28086.27|0
1656417970000|2022-06-28 12:06:10|28092.72|28092.72|28082.13|28082.13|28092.72|28092.72|28082.13|28082.13|0
1656417990000|2022-06-28 12:06:30|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|0
1656418010000|2022-06-28 12:06:50|28086.15|28086.15|28085.6|28085.6|28086.15|28086.15|28085.6|28085.6|0
1656418020000|2022-06-28 12:07:00|28085.9|28085.9|28085.9|28085.9|28085.9|28085.9|28085.9|28085.9|0
1656418040000|2022-06-28 12:07:20|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|28085.66|0
1656418140000|2022-06-28 12:09:00|28086.08|28086.08|28086.08|28086.08|28086.08|28086.08|28086.08|28086.08|0
1656418210000|2022-06-28 12:10:10|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|28096.66|0
1656418220000|2022-06-28 12:10:20|28096.05|28096.05|28096.05|28096.05|28096.05|28096.05|28096.05|28096.05|0
1656418290000|2022-06-28 12:11:30|28092.52|28092.52|28085.46|28085.46|28092.52|28092.52|28085.46|28085.46|0
1656418310000|2022-06-28 12:11:50|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|28081.93|0
1656418320000|2022-06-28 12:12:00|28085.46|28085.46|28085.46|28085.46|28085.46|28085.46|28085.46|28085.46|0
1656418370000|2022-06-28 12:12:50|28086.3|28086.3|28086.3|28086.3|28086.3|28086.3|28086.3|28086.3|0
1656418390000|2022-06-28 12:13:10|28082.77|28082.77|28079.24|28079.24|28082.77|28082.77|28079.24|28079.24|0
1656418400000|2022-06-28 12:13:20|28075.71|28075.71|28075.71|28075.71|28075.71|28075.71|28075.71|28075.71|0
1656418430000|2022-06-28 12:13:50|28079.24|28079.24|28079.24|28079.24|28079.24|28079.24|28079.24|28079.24|0
1656418440000|2022-06-28 12:14:00|28082.77|28082.77|28082.77|28082.77|28082.77|28082.77|28082.77|28082.77|0
1656418520000|2022-06-28 12:15:20|28079.24|28079.24|28086.3|28086.3|28086.3|28086.3|28079.24|28079.24|0
1656418590000|2022-06-28 12:16:30|28085.07|28085.07|28085.07|28085.07|28085.07|28085.07|28085.07|28085.07|0
1656418610000|2022-06-28 12:16:50|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|28085.49|0
1656418660000|2022-06-28 12:17:40|28078.43|28078.43|28071.37|28071.37|28078.43|28078.43|28071.37|28071.37|0
1656418680000|2022-06-28 12:18:00|28060.78|28060.78|28060.78|28060.78|28060.78|28060.78|28060.78|28060.78|0
1656418700000|2022-06-28 12:18:20|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|28061.4|0
1656418740000|2022-06-28 12:19:00|28057.87|28057.87|28057.87|28057.87|28057.87|28057.87|28057.87|28057.87|0
1656418760000|2022-06-28 12:19:20|28061.4|28061.4|28060.54|28060.54|28061.4|28061.4|28060.54|28060.54|0
1656418790000|2022-06-28 12:19:50|28064.07|28064.07|28064.07|28064.07|28064.07|28064.07|28064.07|28064.07|0
1656418820000|2022-06-28 12:20:20|28063.65|28063.65|28064.48|28064.48|28064.48|28064.48|28063.65|28063.65|0
1656418910000|2022-06-28 12:21:50|28060.95|28060.95|28068.01|28068.01|28068.01|28068.01|28060.95|28060.95|0
1656418930000|2022-06-28 12:22:10|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|28060.95|0
1656418950000|2022-06-28 12:22:30|28064.48|28064.48|28064.48|28064.48|28064.48|28064.48|28064.48|28064.48|0
1656418970000|2022-06-28 12:22:50|28064.9|28064.9|28064.9|28064.9|28064.9|28064.9|28064.9|28064.9|0
1656419010000|2022-06-28 12:23:30|28064.07|28064.07|28064.07|28064.07|28064.07|28064.07|28064.07|28064.07|0
1656419050000|2022-06-28 12:24:10|28071.12|28071.12|28074.65|28074.65|28074.65|28074.65|28071.12|28071.12|0
1656419060000|2022-06-28 12:24:20|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|28071.12|0
1656419070000|2022-06-28 12:24:30|28067.59|28067.59|28067.59|28067.59|28067.59|28067.59|28067.59|28067.59|0
1656419100000|2022-06-28 12:25:00|28060.54|28060.54|28060.54|28060.54|28060.54|28060.54|28060.54|28060.54|0
1656419140000|2022-06-28 12:25:40|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|28057.01|0
1656419150000|2022-06-28 12:25:50|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|28053.48|0
1656419200000|2022-06-28 12:26:40|28052.86|28052.86|28045.81|28045.81|28052.86|28052.86|28045.81|28045.81|0
1656419240000|2022-06-28 12:27:20|28042.28|28042.28|28042.28|28042.28|28042.28|28042.28|28042.28|28042.28|0
1656419250000|2022-06-28 12:27:30|28042.69|28042.69|28043.22|28043.22|28043.53|28043.53|28042.69|28042.69|0
1656419270000|2022-06-28 12:27:50|28039.69|28039.69|28039.69|28039.69|28039.69|28039.69|28039.69|28039.69|0
1656419330000|2022-06-28 12:28:50|28043.22|28043.22|28043.22|28043.22|28043.22|28043.22|28043.22|28043.22|0
1656419340000|2022-06-28 12:29:00|28050.28|28050.28|28046.75|28046.75|28050.28|28050.28|28046.75|28046.75|0
1656419350000|2022-06-28 12:29:10|28047.59|28047.59|28047.59|28047.59|28047.59|28047.59|28047.59|28047.59|0
1656419370000|2022-06-28 12:29:30|28051.12|28051.12|28052.15|28052.15|28052.15|28052.15|28051.12|28051.12|0
1656419410000|2022-06-28 12:30:10|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|0
1656419430000|2022-06-28 12:30:30|28045.09|28045.09|28045.09|28045.09|28045.09|28045.09|28045.09|28045.09|0
1656419440000|2022-06-28 12:30:40|28048.62|28048.62|28045.09|28045.09|28048.62|28048.62|28045.09|28045.09|0
1656419480000|2022-06-28 12:31:20|28044.67|28044.67|28044.67|28044.67|28044.67|28044.67|28044.67|28044.67|0
1656419500000|2022-06-28 12:31:40|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|0
1656419520000|2022-06-28 12:32:00|28047.78|28047.78|28048.2|28048.2|28048.2|28048.2|28047.78|28047.78|0
1656419570000|2022-06-28 12:32:50|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|28051.73|0
1656419610000|2022-06-28 12:33:30|28055.26|28055.26|28055.26|28055.26|28055.26|28055.26|28055.26|28055.26|0
1656419660000|2022-06-28 12:34:20|28048.2|28048.2|28051.73|28051.73|28051.73|28051.73|28048.2|28048.2|0
1656419670000|2022-06-28 12:34:30|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|0
1656419690000|2022-06-28 12:34:50|28047.37|28047.37|28040.31|28040.31|28047.37|28047.37|28040.31|28040.31|0
1656419700000|2022-06-28 12:35:00|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|28041.14|0
1656419730000|2022-06-28 12:35:30|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|28048.2|0
1656419750000|2022-06-28 12:35:50|28055.26|28055.26|28058.79|28058.79|28058.79|28058.79|28055.26|28055.26|0
1656419760000|2022-06-28 12:36:00|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|0
1656419770000|2022-06-28 12:36:10|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|0
1656419810000|2022-06-28 12:36:50|28066.26|28066.26|28066.26|28066.26|28066.26|28066.26|28066.26|28066.26|0
1656419820000|2022-06-28 12:37:00|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|0
1656419830000|2022-06-28 12:37:10|28059.21|28059.21|28055.68|28055.68|28059.21|28059.21|28055.68|28055.68|0
1656419870000|2022-06-28 12:37:50|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|0
1656419880000|2022-06-28 12:38:00|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|28055.68|0
1656419910000|2022-06-28 12:38:30|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|0
1656419930000|2022-06-28 12:38:50|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|28059.21|0
1656419970000|2022-06-28 12:39:30|28058.9|28058.9|28062.43|28062.43|28062.43|28062.43|28058.9|28058.9|0
1656419990000|2022-06-28 12:39:50|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|28062.73|0
1656420000000|2022-06-28 12:40:00|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|28063.15|0
1656420010000|2022-06-28 12:40:10|28063.4|28063.4|28063.4|28063.4|28063.4|28063.4|28063.4|28063.4|0
1656420020000|2022-06-28 12:40:20|28070.46|28070.46|28070.46|28070.46|28070.46|28070.46|28070.46|28070.46|0
1656420050000|2022-06-28 12:40:50|28073.99|28073.99|28073.37|28073.37|28073.99|28073.99|28073.37|28073.37|0
1656420060000|2022-06-28 12:41:00|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|28073.13|0
1656420150000|2022-06-28 12:42:30|28083.71|28083.71|28083.71|28083.71|28083.71|28083.71|28083.71|28083.71|0
1656420210000|2022-06-28 12:43:30|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|0
1656420230000|2022-06-28 12:43:50|28080.6|28080.6|28080.6|28080.6|28080.6|28080.6|28080.6|28080.6|0
1656420240000|2022-06-28 12:44:00|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|28084.13|0
1656420250000|2022-06-28 12:44:10|28080.6|28080.6|28080.6|28080.6|28080.6|28080.6|28080.6|28080.6|0
1656420270000|2022-06-28 12:44:30|28077.07|28077.07|28076.46|28076.46|28077.07|28077.07|28076.46|28076.46|0
1656420290000|2022-06-28 12:44:50|28069.4|28069.4|28069.4|28069.4|28069.4|28069.4|28069.4|28069.4|0
1656420300000|2022-06-28 12:45:00|28072.93|28072.93|28072.93|28072.93|28072.93|28072.93|28072.93|28072.93|0
1656420320000|2022-06-28 12:45:20|28072.62|28072.62|28069.09|28069.09|28072.62|28072.62|28069.09|28069.09|0
1656420330000|2022-06-28 12:45:30|28072.62|28072.62|28073.24|28073.24|28073.24|28073.24|28072.62|28072.62|0
1656420350000|2022-06-28 12:45:50|28072.4|28072.4|28065.34|28065.34|28072.4|28072.4|28065.34|28065.34|0
1656420370000|2022-06-28 12:46:10|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|0
1656420380000|2022-06-28 12:46:20|28061.69|28061.69|28061.69|28061.69|28061.69|28061.69|28061.69|28061.69|0
1656420410000|2022-06-28 12:46:50|28058.16|28058.16|28058.16|28058.16|28058.16|28058.16|28058.16|28058.16|0
1656420420000|2022-06-28 12:47:00|28061.69|28061.69|28061.69|28061.69|28061.69|28061.69|28061.69|28061.69|0
1656420430000|2022-06-28 12:47:10|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|28065.22|0
1656420440000|2022-06-28 12:47:20|28068.75|28068.75|28068.75|28068.75|28068.75|28068.75|28068.75|28068.75|0
1656420450000|2022-06-28 12:47:30|28079.34|28079.34|28079.34|28079.34|28079.34|28079.34|28079.34|28079.34|0
1656420470000|2022-06-28 12:47:50|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|28077.8|0
1656420510000|2022-06-28 12:48:30|28070.74|28070.74|28070.74|28070.74|28070.74|28070.74|28070.74|28070.74|0
1656420530000|2022-06-28 12:48:50|28067.22|28067.22|28060.16|28060.16|28067.22|28067.22|28060.16|28060.16|0
1656420540000|2022-06-28 12:49:00|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|0
1656420580000|2022-06-28 12:49:40|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|28056.93|0
1656420590000|2022-06-28 12:49:50|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|28060.46|0
1656420610000|2022-06-28 12:50:10|28049.88|28049.88|28042.82|28042.82|28049.88|28049.88|28042.82|28042.82|0
1656420620000|2022-06-28 12:50:20|28042.2|28042.2|28042.2|28042.2|28042.2|28042.2|28042.2|28042.2|0
1656420640000|2022-06-28 12:50:40|28049.26|28049.26|28049.26|28049.26|28049.26|28049.26|28049.26|28049.26|0
1656420660000|2022-06-28 12:51:00|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|28056.32|0
1656420670000|2022-06-28 12:51:10|28052.48|28052.48|28055.71|28055.71|28056.01|28056.01|28052.48|28052.48|0
1656420680000|2022-06-28 12:51:20|28048.65|28048.65|28048.65|28048.65|28048.65|28048.65|28048.65|28048.65|0
1656420730000|2022-06-28 12:52:10|28047.81|28047.81|28047.4|28047.4|28047.81|28047.81|28047.4|28047.4|0
1656420770000|2022-06-28 12:52:50|28061.51|28061.51|28050.51|28050.51|28061.51|28061.51|28050.51|28050.51|0
1656420830000|2022-06-28 12:53:50|28054.04|28054.04|28057.57|28057.57|28057.57|28057.57|28054.04|28054.04|0
1656420840000|2022-06-28 12:54:00|28061.1|28061.1|28061.1|28061.1|28061.1|28061.1|28061.1|28061.1|0
1656420850000|2022-06-28 12:54:10|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1656420870000|2022-06-28 12:54:30|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|28057.98|0
1656420900000|2022-06-28 12:55:00|28068.57|28068.57|28068.57|28068.57|28072.1|28072.1|28068.57|28068.57|0
1656420920000|2022-06-28 12:55:20|28072.1|28072.1|28068.57|28068.57|28072.1|28072.1|28068.57|28068.57|0
1656420970000|2022-06-28 12:56:10|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|28065.04|0
1656420980000|2022-06-28 12:56:20|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|28061.51|0
1656421000000|2022-06-28 12:56:40|28065.04|28065.04|28068.57|28068.57|28068.57|28068.57|28065.04|28065.04|0
1656421010000|2022-06-28 12:56:50|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|28075.63|0
1656421030000|2022-06-28 12:57:10|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|0
1656421060000|2022-06-28 12:57:40|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|28070.87|0
1656421110000|2022-06-28 12:58:30|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|28074.4|0
1656421130000|2022-06-28 12:58:50|28081.46|28081.46|28081.46|28081.46|28084.99|28084.99|28081.46|28081.46|0
1656421200000|2022-06-28 13:00:00|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|28080.97|0
1656421220000|2022-06-28 13:00:20|28080.66|28080.66|28080.66|28080.66|28080.66|28080.66|28080.66|28080.66|0
1656421230000|2022-06-28 13:00:30|28084.19|28084.19|28084.19|28084.19|28084.19|28084.19|28084.19|28084.19|0
1656421260000|2022-06-28 13:01:00|28087.72|28087.72|28088.14|28088.14|28088.14|28088.14|28087.72|28087.72|0
1656421270000|2022-06-28 13:01:10|28088.56|28088.56|28087.63|28087.63|28088.56|28088.56|28087.63|28087.63|0
1656421280000|2022-06-28 13:01:20|28091.16|28091.16|28094.69|28094.69|28094.69|28094.69|28091.16|28091.16|0
1656421290000|2022-06-28 13:01:30|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|28094.39|0
1656421330000|2022-06-28 13:02:10|28093.13|28093.13|28093.13|28093.13|28093.55|28093.55|28093.13|28093.13|0
1656421340000|2022-06-28 13:02:20|28086.08|28086.08|28082.55|28082.55|28086.08|28086.08|28082.55|28082.55|0
1656421350000|2022-06-28 13:02:30|28079.02|28079.02|28075.49|28075.49|28079.02|28079.02|28075.49|28075.49|0
1656421400000|2022-06-28 13:03:20|28079.02|28079.02|28085.15|28085.15|28086.08|28086.08|28079.02|28079.02|0
1656421410000|2022-06-28 13:03:30|28088.68|28088.68|28085.15|28085.15|28092.21|28092.21|28085.15|28085.15|0
1656421420000|2022-06-28 13:03:40|28081.63|28081.63|28081.63|28081.63|28081.63|28081.63|28081.63|28081.63|0
1656421460000|2022-06-28 13:04:20|28074.57|28074.57|28071.04|28071.04|28074.57|28074.57|28071.04|28071.04|0
1656421550000|2022-06-28 13:05:50|28070.62|28070.62|28070.62|28070.62|28070.62|28070.62|28070.62|28070.62|0
1656421560000|2022-06-28 13:06:00|28067.09|28067.09|28067.09|28067.09|28067.09|28067.09|28067.09|28067.09|0
1656421620000|2022-06-28 13:07:00|28063.56|28063.56|28060.03|28060.03|28063.56|28063.56|28060.03|28060.03|0
1656421640000|2022-06-28 13:07:20|28060.34|28060.34|28060.03|28060.03|28060.34|28060.34|28060.03|28060.03|0
1656421650000|2022-06-28 13:07:30|28059.42|28059.42|28059.42|28059.42|28059.42|28059.42|28059.42|28059.42|0
1656421690000|2022-06-28 13:08:10|28055.89|28055.89|28056.2|28056.2|28056.2|28056.2|28055.89|28055.89|0
1656421700000|2022-06-28 13:08:20|28056.5|28056.5|28056.5|28056.5|28056.5|28056.5|28056.5|28056.5|0
1656421730000|2022-06-28 13:08:50|28052.97|28052.97|28049.45|28049.45|28052.97|28052.97|28049.45|28049.45|0
1656421820000|2022-06-28 13:10:20|28045.92|28045.92|28035.33|28035.33|28049.45|28049.45|28035.33|28035.33|0
1656421830000|2022-06-28 13:10:30|28042.39|28042.39|28041.97|28041.97|28042.39|28042.39|28038.02|28038.02|0
1656421860000|2022-06-28 13:11:00|28038.44|28038.44|28038.44|28038.44|28038.44|28038.44|28038.44|28038.44|0
1656421870000|2022-06-28 13:11:10|28034.91|28034.91|28034.91|28034.91|28034.91|28034.91|28034.91|28034.91|0
1656421880000|2022-06-28 13:11:20|28034.66|28034.66|28034.79|28034.79|28034.79|28034.79|28034.66|28034.66|0
1656421890000|2022-06-28 13:11:30|28038.32|28038.32|28037.4|28037.4|28038.32|28038.32|28037.4|28037.4|0
1656421920000|2022-06-28 13:12:00|28040.93|28040.93|28052.43|28052.43|28052.43|28052.43|28040.93|28040.93|0
1656421930000|2022-06-28 13:12:10|28052.74|28052.74|28052.74|28052.74|28052.74|28052.74|28052.74|28052.74|0
1656421940000|2022-06-28 13:12:20|28056.27|28056.27|28063.33|28063.33|28063.33|28063.33|28056.27|28056.27|0
1656421950000|2022-06-28 13:12:30|28063.75|28063.75|28063.75|28063.75|28067.27|28067.27|28063.75|28063.75|0
1656421970000|2022-06-28 13:12:50|28060.22|28060.22|28056.69|28056.69|28060.22|28060.22|28056.69|28056.69|0
1656422010000|2022-06-28 13:13:30|28060.22|28060.22|28063.75|28063.75|28063.75|28063.75|28060.22|28060.22|0
1656422020000|2022-06-28 13:13:40|28060.22|28060.22|28060.22|28060.22|28060.22|28060.22|28060.22|28060.22|0
1656422050000|2022-06-28 13:14:10|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|28056.69|0
1656422070000|2022-06-28 13:14:30|28053.16|28053.16|28046.1|28046.1|28053.16|28053.16|28046.1|28046.1|0
1656422090000|2022-06-28 13:14:50|28039.04|28039.04|28046.1|28046.1|28046.1|28046.1|28039.04|28039.04|0
1656422110000|2022-06-28 13:15:10|28053.16|28053.16|28049.63|28049.63|28053.16|28053.16|28049.63|28049.63|0
1656422120000|2022-06-28 13:15:20|28053.16|28053.16|28042.82|28042.82|28053.4|28053.4|28042.82|28042.82|0
1656422150000|2022-06-28 13:15:50|28049.88|28049.88|28039.29|28039.29|28049.88|28049.88|28039.29|28039.29|0
1656422160000|2022-06-28 13:16:00|28046.35|28046.35|28045.85|28045.85|28046.35|28046.35|28045.85|28045.85|0
1656422180000|2022-06-28 13:16:20|28038.8|28038.8|28045.85|28045.85|28045.85|28045.85|28038.8|28038.8|0
1656422190000|2022-06-28 13:16:30|28042.32|28042.32|28045.85|28045.85|28045.85|28045.85|28042.32|28042.32|0
1656422200000|2022-06-28 13:16:40|28042.32|28042.32|28042.32|28042.32|28042.32|28042.32|28042.32|28042.32|0
1656422240000|2022-06-28 13:17:20|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|28035.27|0
1656422280000|2022-06-28 13:18:00|28042.32|28042.32|28045.85|28045.85|28045.85|28045.85|28042.32|28042.32|0
1656422290000|2022-06-28 13:18:10|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|28046.47|0
1656422310000|2022-06-28 13:18:30|28050|28050|28046.47|28046.47|28053.53|28053.53|28046.47|28046.47|0
1656422330000|2022-06-28 13:18:50|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|28046.78|0
1656422340000|2022-06-28 13:19:00|28043.25|28043.25|28039.72|28039.72|28043.25|28043.25|28039.72|28039.72|0
1656422360000|2022-06-28 13:19:20|28039.96|28039.96|28025.85|28025.85|28039.96|28039.96|28025.85|28025.85|0
1656422380000|2022-06-28 13:19:40|28026.26|28026.26|28033.32|28033.32|28033.32|28033.32|28026.26|28026.26|0
1656422390000|2022-06-28 13:19:50|28033.02|28033.02|28033.02|28033.02|28033.02|28033.02|28033.02|28033.02|0
1656422400000|2022-06-28 13:20:00|28032.6|28032.6|28033.02|28033.02|28033.02|28033.02|28032.6|28032.6|0
1656422460000|2022-06-28 13:21:00|28031.79|28031.79|28028.26|28028.26|28031.79|28031.79|28028.26|28028.26|0
1656422490000|2022-06-28 13:21:30|28027.95|28027.95|28027.65|28027.65|28027.95|28027.95|28027.65|28027.65|0
1656422520000|2022-06-28 13:22:00|28024.12|28024.12|28027.65|28027.65|28027.65|28027.65|28024.12|28024.12|0
1656422540000|2022-06-28 13:22:20|28031.17|28031.17|28031.17|28031.17|28031.17|28031.17|28031.17|28031.17|0
1656422550000|2022-06-28 13:22:30|28030.76|28030.76|28030.14|28030.14|28030.76|28030.76|28030.14|28030.14|0
1656422560000|2022-06-28 13:22:40|28037.2|28037.2|28037.2|28037.2|28037.2|28037.2|28037.2|28037.2|0
1656422590000|2022-06-28 13:23:10|28047.79|28047.79|28047.79|28047.79|28047.79|28047.79|28047.79|28047.79|0
1656422660000|2022-06-28 13:24:20|28047.18|28047.18|28043.15|28043.15|28047.18|28047.18|28043.15|28043.15|0
1656422710000|2022-06-28 13:25:10|28046.68|28046.68|28041.62|28041.62|28046.99|28046.99|28041.62|28041.62|0
1656422720000|2022-06-28 13:25:20|28042.54|28042.54|28042.54|28042.54|28042.54|28042.54|28042.54|28042.54|0
1656422730000|2022-06-28 13:25:30|28049.6|28049.6|28046.07|28046.07|28053.13|28053.13|28046.07|28046.07|0
1656422760000|2022-06-28 13:26:00|28053.13|28053.13|28049.6|28049.6|28053.13|28053.13|28049.6|28049.6|0
1656422770000|2022-06-28 13:26:10|28060.19|28060.19|28056.66|28056.66|28060.19|28060.19|28056.66|28056.66|0
1656422780000|2022-06-28 13:26:20|28053.13|28053.13|28053.13|28053.13|28053.13|28053.13|28053.13|28053.13|0
1656422860000|2022-06-28 13:27:40|28049.6|28049.6|28053.13|28053.13|28053.13|28053.13|28046.07|28046.07|0
1656422870000|2022-06-28 13:27:50|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|28056.66|0
1656422880000|2022-06-28 13:28:00|28053.13|28053.13|28052.82|28052.82|28053.13|28053.13|28052.82|28052.82|0
1656422900000|2022-06-28 13:28:20|28052.4|28052.4|28052.4|28052.4|28052.4|28052.4|28052.4|28052.4|0
1656422940000|2022-06-28 13:29:00|28055.93|28055.93|28055.93|28055.93|28055.93|28055.93|28055.93|28055.93|0
1656422950000|2022-06-28 13:29:10|28059.46|28059.46|28060.08|28060.08|28060.08|28060.08|28059.46|28059.46|0
1656422980000|2022-06-28 13:29:40|28063.61|28063.61|28067.13|28067.13|28067.13|28067.13|28063.61|28063.61|0
1656422990000|2022-06-28 13:29:50|28067.5|28067.5|28056.92|28056.92|28067.5|28067.5|28056.92|28056.92|0
1656423000000|2022-06-28 13:30:00|28057.33|28057.33|28033.48|28033.48|28057.33|28057.33|28033.17|28033.17|0
1656423010000|2022-06-28 13:30:10|28040.53|28040.53|28047.18|28047.18|28047.18|28047.18|28040.12|28040.12|0
1656423020000|2022-06-28 13:30:20|28047.59|28047.59|28055.08|28055.08|28055.08|28055.08|28047.59|28047.59|0
1656423040000|2022-06-28 13:30:40|28062.14|28062.14|28069.2|28069.2|28072.73|28072.73|28062.14|28062.14|0
1656423050000|2022-06-28 13:30:50|28072.73|28072.73|28065.67|28065.67|28072.73|28072.73|28065.67|28065.67|0
1656423060000|2022-06-28 13:31:00|28062.14|28062.14|28062.14|28062.14|28062.14|28062.14|28062.14|28062.14|0
1656423070000|2022-06-28 13:31:10|28062.45|28062.45|28063.05|28063.05|28063.17|28063.17|28062.45|28062.45|0
1656423080000|2022-06-28 13:31:20|28066.58|28066.58|28066.58|28066.58|28066.58|28066.58|28066.58|28066.58|0
1656423120000|2022-06-28 13:32:00|28070.11|28070.11|28070.54|28070.54|28070.66|28070.66|28070.11|28070.11|0
1656423130000|2022-06-28 13:32:10|28098.77|28098.77|28099.14|28099.14|28102.67|28102.67|28098.77|28098.77|0
1656423140000|2022-06-28 13:32:20|28109.73|28109.73|28109.73|28109.73|28109.73|28109.73|28109.73|28109.73|0
1656423160000|2022-06-28 13:32:40|28110.65|28110.65|28110.65|28110.65|28110.65|28110.65|28110.65|28110.65|0
1656423170000|2022-06-28 13:32:50|28114.18|28114.18|28110.65|28110.65|28114.18|28114.18|28110.65|28110.65|0
1656423180000|2022-06-28 13:33:00|28114.18|28114.18|28117.71|28117.71|28117.71|28117.71|28114.18|28114.18|0
1656423190000|2022-06-28 13:33:10|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|28117.83|0
1656423200000|2022-06-28 13:33:20|28110.77|28110.77|28117.83|28117.83|28117.83|28117.83|28110.77|28110.77|0
1656423210000|2022-06-28 13:33:30|28118.14|28118.14|28104.02|28104.02|28118.14|28118.14|28104.02|28104.02|0
1656423220000|2022-06-28 13:33:40|28104.44|28104.44|28104.44|28104.44|28104.44|28104.44|28104.44|28104.44|0
1656423230000|2022-06-28 13:33:50|28104.13|28104.13|28104.13|28104.13|28104.13|28104.13|28104.13|28104.13|0
1656423240000|2022-06-28 13:34:00|28107.66|28107.66|28107.66|28107.66|28107.66|28107.66|28107.66|28107.66|0
1656423250000|2022-06-28 13:34:10|28118.25|28118.25|28118.25|28118.25|28118.25|28118.25|28118.25|28118.25|0
1656423280000|2022-06-28 13:34:40|28114.72|28114.72|28114.72|28114.72|28114.72|28114.72|28114.72|28114.72|0
1656423290000|2022-06-28 13:34:50|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|28111.19|0
1656423300000|2022-06-28 13:35:00|28114.72|28114.72|28114.72|28114.72|28114.72|28114.72|28114.72|28114.72|0
1656423320000|2022-06-28 13:35:20|28118.25|28118.25|28118.66|28118.66|28118.66|28118.66|28118.25|28118.25|0
1656423330000|2022-06-28 13:35:30|28118.05|28118.05|28125.11|28125.11|28125.11|28125.11|28118.05|28118.05|0
1656423340000|2022-06-28 13:35:40|28132.17|28132.17|28132.17|28132.17|28132.17|28132.17|28132.17|28132.17|0
1656423350000|2022-06-28 13:35:50|28135.7|28135.7|28135.7|28135.7|28135.7|28135.7|28135.7|28135.7|0
1656423360000|2022-06-28 13:36:00|28136.62|28136.62|28136.31|28136.31|28136.62|28136.62|28136.31|28136.31|0
1656423370000|2022-06-28 13:36:10|28132.78|28132.78|28132.78|28132.78|28132.78|28132.78|28132.78|28132.78|0
1656423400000|2022-06-28 13:36:40|28143.37|28143.37|28139.84|28139.84|28143.37|28143.37|28139.84|28139.84|0
1656423410000|2022-06-28 13:36:50|28136.31|28136.31|28143.37|28143.37|28143.37|28143.37|28136.31|28136.31|0
1656423420000|2022-06-28 13:37:00|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|28150.43|0
1656423430000|2022-06-28 13:37:10|28146.9|28146.9|28146.9|28146.9|28146.9|28146.9|28146.9|28146.9|0
1656423450000|2022-06-28 13:37:30|28143.37|28143.37|28139.84|28139.84|28143.37|28143.37|28139.84|28139.84|0
1656423460000|2022-06-28 13:37:40|28136.31|28136.31|28135.89|28135.89|28136.31|28136.31|28135.89|28135.89|0
1656423470000|2022-06-28 13:37:50|28136.31|28136.31|28136.31|28136.31|28136.31|28136.31|28136.31|28136.31|0
1656423480000|2022-06-28 13:38:00|28143.37|28143.37|28154.93|28154.93|28154.93|28154.93|28143.06|28143.06|0
1656423490000|2022-06-28 13:38:10|28147.87|28147.87|28147.87|28147.87|28147.87|28147.87|28147.87|28147.87|0
1656423510000|2022-06-28 13:38:30|28158.45|28158.45|28161.98|28161.98|28161.98|28161.98|28158.45|28158.45|0
1656423520000|2022-06-28 13:38:40|28161.37|28161.37|28147.56|28147.56|28161.68|28161.68|28147.56|28147.56|0
1656423540000|2022-06-28 13:39:00|28147.87|28147.87|28144.34|28144.34|28147.87|28147.87|28143.72|28143.72|0
1656423550000|2022-06-28 13:39:10|28140.81|28140.81|28133.75|28133.75|28140.81|28140.81|28133.75|28133.75|0
1656423560000|2022-06-28 13:39:20|28140.81|28140.81|28137.28|28137.28|28140.81|28140.81|28137.28|28137.28|0
1656423570000|2022-06-28 13:39:30|28126.69|28126.69|28126.69|28126.69|28126.69|28126.69|28126.69|28126.69|0
1656423600000|2022-06-28 13:40:00|28126.08|28126.08|28122.86|28122.86|28126.08|28126.08|28122.24|28122.24|0
1656423610000|2022-06-28 13:40:10|28115.8|28115.8|28115.8|28115.8|28115.8|28115.8|28115.8|28115.8|0
1656423620000|2022-06-28 13:40:20|28112.27|28112.27|28111.65|28111.65|28112.27|28112.27|28111.65|28111.65|0
1656423630000|2022-06-28 13:40:30|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|28111.29|0
1656423660000|2022-06-28 13:41:00|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|28107.76|0
1656423670000|2022-06-28 13:41:10|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|28104.23|0
1656423700000|2022-06-28 13:41:40|28100.7|28100.7|28097.17|28097.17|28100.7|28100.7|28097.17|28097.17|0
1656423730000|2022-06-28 13:42:10|28097.59|28097.59|28097.59|28097.59|28097.59|28097.59|28097.59|28097.59|0
1656423740000|2022-06-28 13:42:20|28097.71|28097.71|28097.83|28097.83|28101.36|28101.36|28097.71|28097.71|0
1656423750000|2022-06-28 13:42:30|28108.42|28108.42|28108.42|28108.42|28108.42|28108.42|28108.42|28108.42|0
1656423770000|2022-06-28 13:42:50|28108.73|28108.73|28108.73|28108.73|28108.73|28108.73|28108.73|28108.73|0
1656423780000|2022-06-28 13:43:00|28109.14|28109.14|28115.79|28115.79|28115.79|28115.79|28108.73|28108.73|0
1656423790000|2022-06-28 13:43:10|28108.73|28108.73|28105.2|28105.2|28108.73|28108.73|28105.2|28105.2|0
1656423800000|2022-06-28 13:43:20|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|28104.78|0
1656423820000|2022-06-28 13:43:40|28101.25|28101.25|28101.25|28101.25|28101.25|28101.25|28097.72|28097.72|0
1656423840000|2022-06-28 13:44:00|28097.72|28097.72|28097.72|28097.72|28097.72|28097.72|28097.72|28097.72|0
1656423850000|2022-06-28 13:44:10|28090.66|28090.66|28090.66|28090.66|28090.66|28090.66|28090.66|28090.66|0
1656423860000|2022-06-28 13:44:20|28087.13|28087.13|28083.61|28083.61|28087.13|28087.13|28083.61|28083.61|0
1656423880000|2022-06-28 13:44:40|28090.66|28090.66|28098.03|28098.03|28098.03|28098.03|28090.66|28090.66|0
1656423890000|2022-06-28 13:44:50|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|28097.61|0
1656423900000|2022-06-28 13:45:00|28108.2|28108.2|28115.26|28115.26|28115.26|28115.26|28108.2|28108.2|0
1656423910000|2022-06-28 13:45:10|28111.42|28111.42|28104.36|28104.36|28111.42|28111.42|28104.36|28104.36|0
1656423930000|2022-06-28 13:45:30|28100.83|28100.83|28100.83|28100.83|28101.14|28101.14|28100.83|28100.83|0
1656423960000|2022-06-28 13:46:00|28101.45|28101.45|28101.45|28101.45|28101.45|28101.45|28101.45|28101.45|0
1656423980000|2022-06-28 13:46:20|28108.51|28108.51|28104.98|28104.98|28108.51|28108.51|28104.98|28104.98|0
1656424000000|2022-06-28 13:46:40|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|28098.34|0
1656424020000|2022-06-28 13:47:00|28108.92|28108.92|28108.92|28108.92|28108.92|28108.92|28108.92|28108.92|0
1656424040000|2022-06-28 13:47:20|28108.62|28108.62|28108.62|28108.62|28108.62|28108.62|28108.62|28108.62|0
1656424050000|2022-06-28 13:47:30|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|28112.15|0
1656424060000|2022-06-28 13:47:40|28111.84|28111.84|28111.84|28111.84|28111.84|28111.84|28108.31|28108.31|0
1656424070000|2022-06-28 13:47:50|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|0
1656424100000|2022-06-28 13:48:20|28108.62|28108.62|28108.31|28108.31|28108.62|28108.62|28108.31|28108.31|0
1656424110000|2022-06-28 13:48:30|28108|28108|28111.84|28111.84|28111.84|28111.84|28108|28108|0
1656424130000|2022-06-28 13:48:50|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|28108.31|0
1656424150000|2022-06-28 13:49:10|28115.37|28115.37|28115.37|28115.37|28115.37|28115.37|28115.37|28115.37|0
1656424170000|2022-06-28 13:49:30|28115.06|28115.06|28129.79|28129.79|28129.79|28129.79|28115.06|28115.06|0
1656424200000|2022-06-28 13:50:00|28126.26|28126.26|28115.67|28115.67|28126.26|28126.26|28115.67|28115.67|0
1656424210000|2022-06-28 13:50:10|28101.56|28101.56|28112.15|28112.15|28112.15|28112.15|28101.56|28101.56|0
1656424220000|2022-06-28 13:50:20|28115.67|28115.67|28115.67|28115.67|28115.67|28115.67|28115.67|28115.67|0
1656424230000|2022-06-28 13:50:30|28126.26|28126.26|28122.73|28122.73|28126.26|28126.26|28122.73|28122.73|0
1656424250000|2022-06-28 13:50:50|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|28119.2|0
1656424260000|2022-06-28 13:51:00|28115.67|28115.67|28115.67|28115.67|28115.67|28115.67|28115.67|28115.67|0
1656424270000|2022-06-28 13:51:10|28122.73|28122.73|28122.73|28122.73|28122.73|28122.73|28122.73|28122.73|0
1656424280000|2022-06-28 13:51:20|28129.79|28129.79|28129.79|28129.79|28129.79|28129.79|28129.79|28129.79|0
1656424290000|2022-06-28 13:51:30|28140.38|28140.38|28136.85|28136.85|28140.38|28140.38|28136.85|28136.85|0
1656424300000|2022-06-28 13:51:40|28133.32|28133.32|28133.32|28133.32|28133.32|28133.32|28133.32|28133.32|0
1656424320000|2022-06-28 13:52:00|28136.85|28136.85|28147.44|28147.44|28147.44|28147.44|28136.85|28136.85|0
1656424340000|2022-06-28 13:52:20|28151.27|28151.27|28151.52|28151.52|28151.52|28151.52|28151.27|28151.27|0
1656424350000|2022-06-28 13:52:30|28147.99|28147.99|28147.99|28147.99|28147.99|28147.99|28147.99|28147.99|0
1656424360000|2022-06-28 13:52:40|28148.3|28148.3|28148.3|28148.3|28148.3|28148.3|28148.3|28148.3|0
1656424370000|2022-06-28 13:52:50|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|28147.68|0
1656424390000|2022-06-28 13:53:10|28148.3|28148.3|28158.88|28158.88|28158.88|28158.88|28148.3|28148.3|0
1656424400000|2022-06-28 13:53:20|28162.41|28162.41|28162.41|28162.41|28162.41|28162.41|28162.41|28162.41|0
1656424410000|2022-06-28 13:53:30|28165.94|28165.94|28173|28173|28173|28173|28165.94|28165.94|0
1656424420000|2022-06-28 13:53:40|28173.92|28173.92|28170.09|28170.09|28173.92|28173.92|28170.09|28170.09|0
1656424430000|2022-06-28 13:53:50|28173.62|28173.62|28173.62|28173.62|28173.62|28173.62|28173.62|28173.62|0
1656424440000|2022-06-28 13:54:00|28177.14|28177.14|28177.68|28177.68|28177.68|28177.68|28177.14|28177.14|0
1656424450000|2022-06-28 13:54:10|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|28177.38|0
1656424470000|2022-06-28 13:54:30|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|28177.01|0
1656424490000|2022-06-28 13:54:50|28173.48|28173.48|28166.42|28166.42|28173.48|28173.48|28166.42|28166.42|0
1656424500000|2022-06-28 13:55:00|28169.95|28169.95|28169.95|28169.95|28169.95|28169.95|28169.95|28169.95|0
1656424510000|2022-06-28 13:55:10|28169.64|28169.64|28169.64|28169.64|28169.64|28169.64|28169.64|28169.64|0
1656424520000|2022-06-28 13:55:20|28165.62|28165.62|28154|28154|28165.62|28165.62|28154|28154|0
1656424530000|2022-06-28 13:55:30|28154.62|28154.62|28158.15|28158.15|28158.15|28158.15|28154.62|28154.62|0
1656424540000|2022-06-28 13:55:40|28157.73|28157.73|28154.2|28154.2|28157.73|28157.73|28154.2|28154.2|0
1656424570000|2022-06-28 13:56:10|28150.67|28150.67|28149.81|28149.81|28150.67|28150.67|28149.81|28149.81|0
1656424590000|2022-06-28 13:56:30|28146.28|28146.28|28142.75|28142.75|28149.81|28149.81|28142.75|28142.75|0
1656424600000|2022-06-28 13:56:40|28149.81|28149.81|28149.81|28149.81|28149.81|28149.81|28149.81|28149.81|0
1656424610000|2022-06-28 13:56:50|28142.75|28142.75|28139.22|28139.22|28142.75|28142.75|28139.22|28139.22|0
1656424630000|2022-06-28 13:57:10|28142.75|28142.75|28142.75|28142.75|28142.75|28142.75|28142.75|28142.75|0
1656424640000|2022-06-28 13:57:20|28146.28|28146.28|28142.75|28142.75|28146.28|28146.28|28142.75|28142.75|0
1656424650000|2022-06-28 13:57:30|28149.81|28149.81|28153.34|28153.34|28153.34|28153.34|28149.81|28149.81|0
1656424660000|2022-06-28 13:57:40|28153.65|28153.65|28157.18|28157.18|28157.18|28157.18|28153.65|28153.65|0
1656424690000|2022-06-28 13:58:10|28167.76|28167.76|28171.29|28171.29|28171.29|28171.29|28167.76|28167.76|0
1656424700000|2022-06-28 13:58:20|28167.76|28167.76|28160.71|28160.71|28167.76|28167.76|28160.71|28160.71|0
1656424710000|2022-06-28 13:58:30|28157.18|28157.18|28156.87|28156.87|28157.18|28157.18|28156.87|28156.87|0
1656424740000|2022-06-28 13:59:00|28156.45|28156.45|28156.45|28156.45|28156.45|28156.45|28156.45|28156.45|0
1656424760000|2022-06-28 13:59:20|28152.92|28152.92|28152.92|28152.92|28152.92|28152.92|28145.86|28145.86|0
1656424770000|2022-06-28 13:59:30|28149.39|28149.39|28149.02|28149.02|28149.39|28149.39|28149.02|28149.02|0
1656424810000|2022-06-28 14:00:10|28156.39|28156.39|28168.12|28168.12|28174.04|28174.04|28156.39|28156.39|0
1656424820000|2022-06-28 14:00:20|28171.65|28171.65|28171.65|28171.65|28171.65|28171.65|28171.65|28171.65|0
1656424840000|2022-06-28 14:00:40|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|0
1656424850000|2022-06-28 14:00:50|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|0
1656424860000|2022-06-28 14:01:00|28171.65|28171.65|28171.65|28171.65|28171.65|28171.65|28171.65|28171.65|0
1656424870000|2022-06-28 14:01:10|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|28168.12|0
1656424900000|2022-06-28 14:01:40|28164.59|28164.59|28164.59|28164.59|28164.59|28164.59|28161.06|28161.06|0
1656424920000|2022-06-28 14:02:00|28171.65|28171.65|28175.18|28175.18|28175.18|28175.18|28171.65|28171.65|0
1656424930000|2022-06-28 14:02:10|28178.71|28178.71|28185.46|28185.46|28185.77|28185.77|28178.71|28178.71|0
1656424940000|2022-06-28 14:02:20|28174.87|28174.87|28171.1|28171.1|28174.87|28174.87|28171.1|28171.1|0
1656424950000|2022-06-28 14:02:30|28167.57|28167.57|28167.57|28167.57|28167.57|28167.57|28167.57|28167.57|0
1656424980000|2022-06-28 14:03:00|28164.04|28164.04|28159.48|28159.48|28164.04|28164.04|28159.48|28159.48|0
1656424990000|2022-06-28 14:03:10|28158.86|28158.86|28165.92|28165.92|28165.92|28165.92|28155.33|28155.33|0
1656425000000|2022-06-28 14:03:20|28162.39|28162.39|28165.92|28165.92|28165.92|28165.92|28162.39|28162.39|0
1656425010000|2022-06-28 14:03:30|28158.86|28158.86|28158.86|28158.86|28158.86|28158.86|28155.33|28155.33|0
1656425020000|2022-06-28 14:03:40|28155.33|28155.33|28158.86|28158.86|28158.86|28158.86|28155.33|28155.33|0
1656425050000|2022-06-28 14:04:10|28158.45|28158.45|28151.39|28151.39|28158.45|28158.45|28151.39|28151.39|0
1656425060000|2022-06-28 14:04:20|28152.22|28152.22|28156.17|28156.17|28156.17|28156.17|28152.22|28152.22|0
1656425070000|2022-06-28 14:04:30|28152.64|28152.64|28149.11|28149.11|28152.64|28152.64|28149.11|28149.11|0
1656425080000|2022-06-28 14:04:40|28152.64|28152.64|28156.17|28156.17|28156.17|28156.17|28152.64|28152.64|0
1656425090000|2022-06-28 14:04:50|28149.11|28149.11|28149.11|28149.11|28149.11|28149.11|28149.11|28149.11|0
1656425100000|2022-06-28 14:05:00|28145.58|28145.58|28144.97|28144.97|28145.58|28145.58|28144.97|28144.97|0
1656425120000|2022-06-28 14:05:20|28152.03|28152.03|28144.97|28144.97|28152.03|28152.03|28144.97|28144.97|0
1656425130000|2022-06-28 14:05:30|28144.66|28144.66|28141.13|28141.13|28144.66|28144.66|28141.13|28141.13|0
1656425140000|2022-06-28 14:05:40|28137.6|28137.6|28134.07|28134.07|28137.6|28137.6|28134.07|28134.07|0
1656425160000|2022-06-28 14:06:00|28137.6|28137.6|28134.07|28134.07|28137.6|28137.6|28134.07|28134.07|0
1656425170000|2022-06-28 14:06:10|28130.54|28130.54|28119.96|28119.96|28130.54|28130.54|28119.96|28119.96|0
1656425180000|2022-06-28 14:06:20|28123.49|28123.49|28122.65|28122.65|28123.49|28123.49|28121.4|28121.4|0
1656425200000|2022-06-28 14:06:40|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|28122.04|0
1656425220000|2022-06-28 14:07:00|28118.51|28118.51|28115.9|28115.9|28118.81|28118.81|28115.29|28115.29|0
1656425230000|2022-06-28 14:07:10|28119.43|28119.43|28112.37|28112.37|28119.43|28119.43|28112.37|28112.37|0
1656425240000|2022-06-28 14:07:20|28115.9|28115.9|28115.9|28115.9|28119.43|28119.43|28115.9|28115.9|0
1656425250000|2022-06-28 14:07:30|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|28122.96|0
1656425260000|2022-06-28 14:07:40|28130.02|28130.02|28126.07|28126.07|28130.02|28130.02|28126.07|28126.07|0
1656425270000|2022-06-28 14:07:50|28119.01|28119.01|28119.01|28119.01|28119.01|28119.01|28119.01|28119.01|0
1656425290000|2022-06-28 14:08:10|28129.6|28129.6|28122.54|28122.54|28129.6|28129.6|28122.54|28122.54|0
1656425300000|2022-06-28 14:08:20|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|28129.6|0
1656425310000|2022-06-28 14:08:30|28136.66|28136.66|28130.83|28130.83|28137.27|28137.27|28130.21|28130.21|0
1656425320000|2022-06-28 14:08:40|28134.35|28134.35|28141.41|28141.41|28141.41|28141.41|28134.35|28134.35|0
1656425330000|2022-06-28 14:08:50|28137.88|28137.88|28141.41|28141.41|28141.41|28141.41|28137.88|28137.88|0
1656425350000|2022-06-28 14:09:10|28137.88|28137.88|28139.22|28139.22|28139.22|28139.22|28137.88|28137.88|0
1656425360000|2022-06-28 14:09:20|28138.92|28138.92|28142.14|28142.14|28142.14|28142.14|28138.61|28138.61|0
1656425380000|2022-06-28 14:09:40|28141.52|28141.52|28137.69|28137.69|28144.75|28144.75|28137.69|28137.69|0
1656425390000|2022-06-28 14:09:50|28134.16|28134.16|28137.69|28137.69|28137.69|28137.69|28130.63|28130.63|0
1656425400000|2022-06-28 14:10:00|28137.99|28137.99|28137.99|28137.99|28137.99|28137.99|28137.99|28137.99|0
1656425430000|2022-06-28 14:10:30|28134.47|28134.47|28134.05|28134.05|28134.47|28134.47|28134.05|28134.05|0
1656425450000|2022-06-28 14:10:50|28134.35|28134.35|28134.66|28134.66|28134.66|28134.66|28134.35|28134.35|0
1656425470000|2022-06-28 14:11:10|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|28134.97|0
1656425520000|2022-06-28 14:12:00|28145.56|28145.56|28145.56|28145.56|28152.61|28152.61|28145.56|28145.56|0
1656425530000|2022-06-28 14:12:10|28142.03|28142.03|28149.09|28149.09|28149.09|28149.09|28142.03|28142.03|0
1656425550000|2022-06-28 14:12:30|28152.61|28152.61|28152.61|28152.61|28152.61|28152.61|28152.61|28152.61|0
1656425560000|2022-06-28 14:12:40|28149.09|28149.09|28145.56|28145.56|28149.09|28149.09|28145.56|28145.56|0
1656425570000|2022-06-28 14:12:50|28147.09|28147.09|28147.93|28147.93|28147.93|28147.93|28147.09|28147.09|0
1656425590000|2022-06-28 14:13:10|28144.4|28144.4|28144.4|28144.4|28144.4|28144.4|28144.4|28144.4|0
1656425600000|2022-06-28 14:13:20|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|28140.87|0
1656425610000|2022-06-28 14:13:30|28144.4|28144.4|28144.09|28144.09|28144.4|28144.4|28144.09|28144.09|0
1656425620000|2022-06-28 14:13:40|28140.56|28140.56|28140.56|28140.56|28140.56|28140.56|28140.56|28140.56|0
1656425650000|2022-06-28 14:14:10|28144.09|28144.09|28147.62|28147.62|28147.62|28147.62|28144.09|28144.09|0
1656425660000|2022-06-28 14:14:20|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|28151.15|0
1656425690000|2022-06-28 14:14:50|28147.62|28147.62|28144.09|28144.09|28147.62|28147.62|28144.09|28144.09|0
1656425710000|2022-06-28 14:15:10|28147.62|28147.62|28147.86|28147.86|28147.86|28147.86|28147.62|28147.62|0
1656425720000|2022-06-28 14:15:20|28137.28|28137.28|28147.86|28147.86|28147.86|28147.86|28137.28|28137.28|0
1656425740000|2022-06-28 14:15:40|28151.39|28151.39|28150.58|28150.58|28151.81|28151.81|28150.58|28150.58|0
1656425750000|2022-06-28 14:15:50|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|28161.17|0
1656425770000|2022-06-28 14:16:10|28157.64|28157.64|28157.64|28157.64|28157.64|28157.64|28157.64|28157.64|0
1656425780000|2022-06-28 14:16:20|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|28156.72|0
1656425790000|2022-06-28 14:16:30|28156.11|28156.11|28156.11|28156.11|28156.11|28156.11|28156.11|28156.11|0
1656425820000|2022-06-28 14:17:00|28156.72|28156.72|28157.03|28157.03|28157.03|28157.03|28156.72|28156.72|0
1656425830000|2022-06-28 14:17:10|28160.56|28160.56|28160.56|28160.56|28160.56|28160.56|28160.56|28160.56|0
1656425840000|2022-06-28 14:17:20|28164.09|28164.09|28164.09|28164.09|28164.09|28164.09|28164.09|28164.09|0
1656425860000|2022-06-28 14:17:40|28165.01|28165.01|28168.54|28168.54|28168.54|28168.54|28165.01|28165.01|0
1656425870000|2022-06-28 14:17:50|28175.6|28175.6|28179.12|28179.12|28179.12|28179.12|28175.6|28175.6|0
1656425880000|2022-06-28 14:18:00|28182.65|28182.65|28182.96|28182.96|28182.96|28182.96|28182.65|28182.65|0
1656425890000|2022-06-28 14:18:10|28182.65|28182.65|28186.18|28186.18|28186.18|28186.18|28182.65|28182.65|0
1656425900000|2022-06-28 14:18:20|28186.43|28186.43|28186.43|28186.43|28186.43|28186.43|28186.43|28186.43|0
1656425910000|2022-06-28 14:18:30|28182.9|28182.9|28179.37|28179.37|28182.9|28182.9|28179.37|28179.37|0
1656425920000|2022-06-28 14:18:40|28175.84|28175.84|28175.84|28175.84|28175.84|28175.84|28175.84|28175.84|0
1656425940000|2022-06-28 14:19:00|28172.31|28172.31|28168.78|28168.78|28172.31|28172.31|28168.78|28168.78|0
1656425950000|2022-06-28 14:19:10|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|28172.31|0
1656425970000|2022-06-28 14:19:30|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|0
1656426000000|2022-06-28 14:20:00|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|28165.25|0
1656426010000|2022-06-28 14:20:10|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|28168.78|0
1656426020000|2022-06-28 14:20:20|28171.7|28171.7|28171.7|28171.7|28171.7|28171.7|28171.7|28171.7|0
1656426030000|2022-06-28 14:20:30|28175.23|28175.23|28175.23|28175.23|28175.23|28175.23|28175.23|28175.23|0
1656426040000|2022-06-28 14:20:40|28178.76|28178.76|28178.76|28178.76|28178.76|28178.76|28178.76|28178.76|0
1656426050000|2022-06-28 14:20:50|28175.23|28175.23|28170.54|28170.54|28175.23|28175.23|28170.54|28170.54|0
1656426060000|2022-06-28 14:21:00|28167.01|28167.01|28163.05|28163.05|28167.01|28167.01|28163.05|28163.05|0
1656426070000|2022-06-28 14:21:10|28159.53|28159.53|28155.69|28155.69|28162.75|28162.75|28155.69|28155.69|0
1656426080000|2022-06-28 14:21:20|28156.61|28156.61|28156.61|28156.61|28156.61|28156.61|28156.61|28156.61|0
1656426090000|2022-06-28 14:21:30|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|28167.2|0
1656426100000|2022-06-28 14:21:40|28163.67|28163.67|28163.67|28163.67|28163.67|28163.67|28163.67|28163.67|0
1656426110000|2022-06-28 14:21:50|28167.2|28167.2|28170.73|28170.73|28170.73|28170.73|28167.2|28167.2|0
1656426140000|2022-06-28 14:22:20|28171.14|28171.14|28174.67|28174.67|28174.67|28174.67|28171.14|28171.14|0
1656426150000|2022-06-28 14:22:30|28174.06|28174.06|28173.45|28173.45|28174.06|28174.06|28173.45|28173.45|0
1656426170000|2022-06-28 14:22:50|28180.5|28180.5|28184.03|28184.03|28184.03|28184.03|28180.5|28180.5|0
1656426180000|2022-06-28 14:23:00|28187.56|28187.56|28191.71|28191.71|28191.71|28191.71|28187.56|28187.56|0
1656426200000|2022-06-28 14:23:20|28199.07|28199.07|28198.76|28198.76|28199.07|28199.07|28198.76|28198.76|0
1656426210000|2022-06-28 14:23:30|28202.29|28202.29|28198.76|28198.76|28202.29|28202.29|28198.76|28198.76|0
1656426240000|2022-06-28 14:24:00|28202.29|28202.29|28202.29|28202.29|28202.29|28202.29|28202.29|28202.29|0
1656426250000|2022-06-28 14:24:10|28205.82|28205.82|28205.82|28205.82|28205.82|28205.82|28205.82|28205.82|0
1656426260000|2022-06-28 14:24:20|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|28209.35|0
1656426270000|2022-06-28 14:24:30|28198.76|28198.76|28202.29|28202.29|28202.29|28202.29|28198.76|28198.76|0
1656426280000|2022-06-28 14:24:40|28203.52|28203.52|28207.25|28207.25|28207.25|28207.25|28200.19|28200.19|0
1656426300000|2022-06-28 14:25:00|28203.72|28203.72|28203.72|28203.72|28203.72|28203.72|28203.72|28203.72|0
1656426310000|2022-06-28 14:25:10|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|28204.33|0
1656426320000|2022-06-28 14:25:20|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|28204.64|0
1656426330000|2022-06-28 14:25:30|28201.11|28201.11|28186.99|28186.99|28201.11|28201.11|28186.99|28186.99|0
1656426350000|2022-06-28 14:25:50|28187.3|28187.3|28187.3|28187.3|28187.3|28187.3|28187.3|28187.3|0
1656426360000|2022-06-28 14:26:00|28194.36|28194.36|28194.36|28194.36|28194.36|28194.36|28194.36|28194.36|0
1656426380000|2022-06-28 14:26:20|28190.83|28190.83|28190.83|28190.83|28190.83|28190.83|28190.83|28190.83|0
1656426390000|2022-06-28 14:26:30|28187.3|28187.3|28190.83|28190.83|28190.83|28190.83|28187.3|28187.3|0
1656426420000|2022-06-28 14:27:00|28201.41|28201.41|28204.94|28204.94|28204.94|28204.94|28201.41|28201.41|0
1656426430000|2022-06-28 14:27:10|28197.89|28197.89|28197.89|28197.89|28197.89|28197.89|28197.89|28197.89|0
1656426450000|2022-06-28 14:27:30|28201.41|28201.41|28201.41|28201.41|28201.41|28201.41|28201.41|28201.41|0
1656426460000|2022-06-28 14:27:40|28197.89|28197.89|28194.36|28194.36|28197.89|28197.89|28194.36|28194.36|0
1656426480000|2022-06-28 14:28:00|28190.83|28190.83|28190.83|28190.83|28190.83|28190.83|28190.83|28190.83|0
1656426500000|2022-06-28 14:28:20|28183.77|28183.77|28176.71|28176.71|28183.77|28183.77|28176.71|28176.71|0
1656426510000|2022-06-28 14:28:30|28177.13|28177.13|28176.71|28176.71|28177.13|28177.13|28176.71|28176.71|0
1656426520000|2022-06-28 14:28:40|28173.18|28173.18|28173.18|28173.18|28173.18|28173.18|28173.18|28173.18|0
1656426550000|2022-06-28 14:29:10|28183.77|28183.77|28190.83|28190.83|28190.83|28190.83|28183.77|28183.77|0
1656426560000|2022-06-28 14:29:20|28187.3|28187.3|28180.24|28180.24|28187.3|28187.3|28180.24|28180.24|0
1656426570000|2022-06-28 14:29:30|28179.93|28179.93|28179.93|28179.93|28179.93|28179.93|28179.93|28179.93|0
1656426610000|2022-06-28 14:30:10|28180.35|28180.35|28176.82|28176.82|28180.35|28180.35|28176.82|28176.82|0
1656426620000|2022-06-28 14:30:20|28176.4|28176.4|28176.4|28176.4|28176.4|28176.4|28172.87|28172.87|0
1656426640000|2022-06-28 14:30:40|28172.87|28172.87|28172.57|28172.57|28172.87|28172.87|28172.57|28172.57|0
1656426660000|2022-06-28 14:31:00|28169.04|28169.04|28172.57|28172.57|28172.57|28172.57|28169.04|28169.04|0
1656426680000|2022-06-28 14:31:20|28172.26|28172.26|28172.26|28172.26|28172.26|28172.26|28172.26|28172.26|0
1656426700000|2022-06-28 14:31:40|28175.79|28175.79|28179.32|28179.32|28179.32|28179.32|28175.79|28175.79|0
1656426710000|2022-06-28 14:31:50|28175.79|28175.79|28172.26|28172.26|28175.79|28175.79|28172.26|28172.26|0
1656426720000|2022-06-28 14:32:00|28168.73|28168.73|28168.73|28168.73|28168.73|28168.73|28168.73|28168.73|0
1656426730000|2022-06-28 14:32:10|28172.26|28172.26|28172.26|28172.26|28172.26|28172.26|28172.26|28172.26|0
1656426740000|2022-06-28 14:32:20|28175.79|28175.79|28168.24|28168.24|28175.79|28175.79|28168.24|28168.24|0
1656426750000|2022-06-28 14:32:30|28167.93|28167.93|28171.46|28171.46|28171.46|28171.46|28167.93|28167.93|0
1656426760000|2022-06-28 14:32:40|28167.93|28167.93|28171.46|28171.46|28171.46|28171.46|28167.93|28167.93|0
1656426770000|2022-06-28 14:32:50|28171.15|28171.15|28171.77|28171.77|28171.77|28171.77|28171.15|28171.15|0
1656426780000|2022-06-28 14:33:00|28172.08|28172.08|28172.38|28172.38|28172.38|28172.38|28172.08|28172.08|0
1656426790000|2022-06-28 14:33:10|28175.91|28175.91|28190.03|28190.03|28193.56|28193.56|28175.91|28175.91|0
1656426800000|2022-06-28 14:33:20|28193.56|28193.56|28191.28|28191.28|28193.56|28193.56|28190.03|28190.03|0
1656426820000|2022-06-28 14:33:40|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|28194.81|0
1656426830000|2022-06-28 14:33:50|28195.73|28195.73|28195.73|28195.73|28195.73|28195.73|28195.73|28195.73|0
1656426840000|2022-06-28 14:34:00|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|28199.26|0
1656426870000|2022-06-28 14:34:30|28188.67|28188.67|28185.14|28185.14|28188.67|28188.67|28185.14|28185.14|0
1656426880000|2022-06-28 14:34:40|28181.61|28181.61|28182.03|28182.03|28182.03|28182.03|28181.61|28181.61|0
1656426890000|2022-06-28 14:34:50|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|0
1656426930000|2022-06-28 14:35:30|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|28171.44|0
1656426940000|2022-06-28 14:35:40|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|0
1656426960000|2022-06-28 14:36:00|28185.56|28185.56|28182.03|28182.03|28185.56|28185.56|28182.03|28182.03|0
1656427000000|2022-06-28 14:36:40|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|28178.5|0
1656427030000|2022-06-28 14:37:10|28182.03|28182.03|28185.56|28185.56|28185.56|28185.56|28182.03|28182.03|0
1656427040000|2022-06-28 14:37:20|28182.03|28182.03|28185.56|28185.56|28185.56|28185.56|28182.03|28182.03|0
1656427060000|2022-06-28 14:37:40|28189.09|28189.09|28192.62|28192.62|28192.62|28192.62|28189.09|28189.09|0
1656427090000|2022-06-28 14:38:10|28196.15|28196.15|28196.15|28196.15|28196.15|28196.15|28196.15|28196.15|0
1656427100000|2022-06-28 14:38:20|28197.07|28197.07|28197.68|28197.68|28197.68|28197.68|28197.07|28197.07|0
1656427110000|2022-06-28 14:38:30|28197.38|28197.38|28196.76|28196.76|28197.38|28197.38|28196.45|28196.45|0
1656427120000|2022-06-28 14:38:40|28200.29|28200.29|28207.35|28207.35|28207.35|28207.35|28200.29|28200.29|0
1656427130000|2022-06-28 14:38:50|28210.88|28210.88|28217.94|28217.94|28217.94|28217.94|28210.88|28210.88|0
1656427140000|2022-06-28 14:39:00|28214.41|28214.41|28214.41|28214.41|28214.41|28214.41|28210.88|28210.88|0
1656427150000|2022-06-28 14:39:10|28217.94|28217.94|28214.41|28214.41|28217.94|28217.94|28214.41|28214.41|0
1656427160000|2022-06-28 14:39:20|28213.99|28213.99|28206.93|28206.93|28213.99|28213.99|28206.93|28206.93|0
1656427170000|2022-06-28 14:39:30|28206.62|28206.62|28204.63|28204.63|28206.62|28206.62|28203.1|28203.1|0
1656427180000|2022-06-28 14:39:40|28201.1|28201.1|28204.63|28204.63|28204.63|28204.63|28201.1|28201.1|0
1656427190000|2022-06-28 14:39:50|28205.25|28205.25|28205.25|28205.25|28205.25|28205.25|28205.25|28205.25|0
1656427230000|2022-06-28 14:40:30|28194.66|28194.66|28198.19|28198.19|28198.19|28198.19|28194.66|28194.66|0
1656427250000|2022-06-28 14:40:50|28194.66|28194.66|28186.99|28186.99|28194.66|28194.66|28186.99|28186.99|0
1656427260000|2022-06-28 14:41:00|28183.46|28183.46|28186.62|28186.62|28186.99|28186.99|28183.46|28183.46|0
1656427270000|2022-06-28 14:41:10|28190.15|28190.15|28190.45|28190.45|28190.45|28190.45|28190.15|28190.15|0
1656427280000|2022-06-28 14:41:20|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|28193.98|0
1656427290000|2022-06-28 14:41:30|28194.35|28194.35|28194.35|28194.35|28194.35|28194.35|28194.35|28194.35|0
1656427310000|2022-06-28 14:41:50|28190.82|28190.82|28190.82|28190.82|28190.82|28190.82|28190.82|28190.82|0
1656427330000|2022-06-28 14:42:10|28183.76|28183.76|28183.76|28183.76|28187.29|28187.29|28183.76|28183.76|0
1656427340000|2022-06-28 14:42:20|28183.46|28183.46|28183.46|28183.46|28183.46|28183.46|28179.93|28179.93|0
1656427360000|2022-06-28 14:42:40|28183.04|28183.04|28194.04|28194.04|28197.57|28197.57|28183.04|28183.04|0
1656427370000|2022-06-28 14:42:50|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|28197.57|0
1656427380000|2022-06-28 14:43:00|28194.04|28194.04|28194.35|28194.35|28194.35|28194.35|28194.04|28194.04|0
1656427390000|2022-06-28 14:43:10|28197.88|28197.88|28197.88|28197.88|28197.88|28197.88|28197.88|28197.88|0
1656427410000|2022-06-28 14:43:30|28198.19|28198.19|28198.6|28198.6|28198.6|28198.6|28198.19|28198.19|0
1656427420000|2022-06-28 14:43:40|28202.13|28202.13|28205.66|28205.66|28205.66|28205.66|28202.13|28202.13|0
1656427460000|2022-06-28 14:44:20|28202.13|28202.13|28198.6|28198.6|28202.13|28202.13|28198.6|28198.6|0
1656427470000|2022-06-28 14:44:30|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|28191.55|0
1656427480000|2022-06-28 14:44:40|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|28195.08|0
1656427490000|2022-06-28 14:44:50|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|28198.6|0
1656427510000|2022-06-28 14:45:10|28197.77|28197.77|28197.35|28197.35|28197.77|28197.77|28197.35|28197.35|0
1656427550000|2022-06-28 14:45:50|28190.29|28190.29|28182.4|28182.4|28190.29|28190.29|28182.4|28182.4|0
1656427560000|2022-06-28 14:46:00|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|28178.87|0
1656427570000|2022-06-28 14:46:10|28175.34|28175.34|28171.81|28171.81|28175.34|28175.34|28171.81|28171.81|0
1656427590000|2022-06-28 14:46:30|28168.28|28168.28|28168.28|28168.28|28168.28|28168.28|28168.28|28168.28|0
1656427600000|2022-06-28 14:46:40|28167.91|28167.91|28156.41|28156.41|28167.91|28167.91|28156.41|28156.41|0
1656427610000|2022-06-28 14:46:50|28152.57|28152.57|28151.29|28151.29|28152.57|28152.57|28151.29|28151.29|0
1656427620000|2022-06-28 14:47:00|28147.76|28147.76|28147.64|28147.64|28147.76|28147.76|28147.64|28147.64|0
1656427630000|2022-06-28 14:47:10|28148.56|28148.56|28152.09|28152.09|28152.09|28152.09|28148.56|28148.56|0
1656427640000|2022-06-28 14:47:20|28155.62|28155.62|28155.62|28155.62|28155.62|28155.62|28155.62|28155.62|0
1656427650000|2022-06-28 14:47:30|28152.09|28152.09|28152.09|28152.09|28152.09|28152.09|28152.09|28152.09|0
1656427690000|2022-06-28 14:48:10|28148.56|28148.56|28152.09|28152.09|28152.09|28152.09|28148.56|28148.56|0
1656427740000|2022-06-28 14:49:00|28152.4|28152.4|28152.4|28152.4|28152.4|28152.4|28152.4|28152.4|0
1656427750000|2022-06-28 14:49:10|28155.93|28155.93|28152.4|28152.4|28155.93|28155.93|28152.4|28152.4|0
1656427760000|2022-06-28 14:49:20|28152.81|28152.81|28152.81|28152.81|28152.81|28152.81|28152.81|28152.81|0
1656427770000|2022-06-28 14:49:30|28145.76|28145.76|28145.76|28145.76|28145.76|28145.76|28145.76|28145.76|0
1656427780000|2022-06-28 14:49:40|28146.37|28146.37|28142.84|28142.84|28146.37|28146.37|28142.84|28142.84|0
1656427790000|2022-06-28 14:49:50|28139.31|28139.31|28139|28139|28139.31|28139.31|28139|28139|0
1656427810000|2022-06-28 14:50:10|28135.48|28135.48|28135.48|28135.48|28135.48|28135.48|28135.48|28135.48|0
1656427840000|2022-06-28 14:50:40|28131.95|28131.95|28131.95|28131.95|28131.95|28131.95|28131.95|28131.95|0
1656427860000|2022-06-28 14:51:00|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|28132.44|0
1656427870000|2022-06-28 14:51:10|28135.97|28135.97|28139.87|28139.87|28143.03|28143.03|28135.97|28135.97|0
1656427880000|2022-06-28 14:51:20|28136.34|28136.34|28132.81|28132.81|28136.34|28136.34|28132.81|28132.81|0
1656427890000|2022-06-28 14:51:30|28129.28|28129.28|28128.66|28128.66|28129.28|28129.28|28128.66|28128.66|0
1656427900000|2022-06-28 14:51:40|28125.14|28125.14|28125.14|28125.14|28125.14|28125.14|28125.14|28125.14|0
1656427930000|2022-06-28 14:52:10|28124.52|28124.52|28120.38|28120.38|28124.52|28124.52|28120.38|28120.38|0
1656427940000|2022-06-28 14:52:20|28113.32|28113.32|28116.85|28116.85|28116.85|28116.85|28113.32|28113.32|0
1656427950000|2022-06-28 14:52:30|28120.38|28120.38|28124.52|28124.52|28124.52|28124.52|28120.38|28120.38|0
1656427960000|2022-06-28 14:52:40|28124.83|28124.83|28131.89|28131.89|28131.89|28131.89|28124.83|28124.83|0
1656427980000|2022-06-28 14:53:00|28128.36|28128.36|28128.36|28128.36|28128.36|28128.36|28128.36|28128.36|0
1656428010000|2022-06-28 14:53:30|28124.83|28124.83|28124.83|28124.83|28128.36|28128.36|28124.83|28124.83|0
1656428040000|2022-06-28 14:54:00|28124.21|28124.21|28119.85|28119.85|28124.21|28124.21|28119.85|28119.85|0
1656428060000|2022-06-28 14:54:20|28112.79|28112.79|28112.79|28112.79|28112.79|28112.79|28112.79|28112.79|0
1656428070000|2022-06-28 14:54:30|28113.63|28113.63|28113.63|28113.63|28113.63|28113.63|28113.63|28113.63|0
1656428080000|2022-06-28 14:54:40|28120.69|28120.69|28120.69|28120.69|28120.69|28120.69|28120.69|28120.69|0
1656428090000|2022-06-28 14:54:50|28117.16|28117.16|28117.16|28117.16|28117.16|28117.16|28117.16|28117.16|0
1656428100000|2022-06-28 14:55:00|28117.28|28117.28|28124.46|28124.46|28124.46|28124.46|28117.28|28117.28|0
1656428120000|2022-06-28 14:55:20|28125.07|28125.07|28135.66|28135.66|28135.66|28135.66|28125.07|28125.07|0
1656428130000|2022-06-28 14:55:30|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|0
1656428140000|2022-06-28 14:55:40|28131.3|28131.3|28131.3|28131.3|28131.3|28131.3|28131.3|28131.3|0
1656428150000|2022-06-28 14:55:50|28138.36|28138.36|28138.36|28138.36|28138.36|28138.36|28138.36|28138.36|0
1656428160000|2022-06-28 14:56:00|28141.89|28141.89|28141.89|28141.89|28145.41|28145.41|28141.89|28141.89|0
1656428180000|2022-06-28 14:56:20|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|0
1656428190000|2022-06-28 14:56:30|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|28152.47|0
1656428210000|2022-06-28 14:56:50|28159.53|28159.53|28156|28156|28159.53|28159.53|28156|28156|0
1656428220000|2022-06-28 14:57:00|28156.84|28156.84|28156.84|28156.84|28156.84|28156.84|28156.84|28156.84|0
1656428240000|2022-06-28 14:57:20|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|28153.31|0
1656428250000|2022-06-28 14:57:30|28156.84|28156.84|28156.84|28156.84|28156.84|28156.84|28156.84|28156.84|0
1656428280000|2022-06-28 14:58:00|28163.9|28163.9|28163.9|28163.9|28163.9|28163.9|28163.9|28163.9|0
1656428290000|2022-06-28 14:58:10|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|28160.37|0
1656428300000|2022-06-28 14:58:20|28160.24|28160.24|28163.77|28163.77|28163.77|28163.77|28160.24|28160.24|0
1656428310000|2022-06-28 14:58:30|28160.24|28160.24|28156.71|28156.71|28160.24|28160.24|28156.71|28156.71|0
1656428320000|2022-06-28 14:58:40|28156.47|28156.47|28156.47|28156.47|28156.47|28156.47|28156.47|28156.47|0
1656428360000|2022-06-28 14:59:20|28152.94|28152.94|28152.94|28152.94|28152.94|28152.94|28152.94|28152.94|0
1656428380000|2022-06-28 14:59:40|28156.47|28156.47|28156.47|28156.47|28156.47|28156.47|28156.47|28156.47|0
1656428400000|2022-06-28 15:00:00|28149.41|28149.41|28152.94|28152.94|28152.94|28152.94|28142.35|28142.35|0
1656428410000|2022-06-28 15:00:10|28149.41|28149.41|28149.41|28149.41|28149.41|28149.41|28149.41|28149.41|0
1656428430000|2022-06-28 15:00:30|28150.02|28150.02|28146.49|28146.49|28150.02|28150.02|28146.49|28146.49|0
1656428460000|2022-06-28 15:01:00|28150.33|28150.33|28150.64|28150.64|28150.64|28150.64|28150.33|28150.33|0
1656428470000|2022-06-28 15:01:10|28150.33|28150.33|28146.27|28146.27|28150.33|28150.33|28146.27|28146.27|0
1656428480000|2022-06-28 15:01:20|28142.74|28142.74|28135.38|28135.38|28142.74|28142.74|28135.38|28135.38|0
1656428490000|2022-06-28 15:01:30|28128.32|28128.32|28128.01|28128.01|28128.32|28128.32|28128.01|28128.01|0
1656428500000|2022-06-28 15:01:40|28128.85|28128.85|28128.85|28128.85|28128.85|28128.85|28128.85|28128.85|0
1656428510000|2022-06-28 15:01:50|28118.26|28118.26|28128.85|28128.85|28132.38|28132.38|28118.26|28118.26|0
1656428530000|2022-06-28 15:02:10|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|28128.73|0
1656428550000|2022-06-28 15:02:30|28121.67|28121.67|28118.14|28118.14|28121.67|28121.67|28118.14|28118.14|0
1656428580000|2022-06-28 15:03:00|28121.67|28121.67|28121.67|28121.67|28121.67|28121.67|28121.67|28121.67|0
1656428600000|2022-06-28 15:03:20|28120.83|28120.83|28131.42|28131.42|28131.42|28131.42|28117.3|28117.3|0
1656428610000|2022-06-28 15:03:30|28134.95|28134.95|28142.25|28142.25|28142.25|28142.25|28134.95|28134.95|0
1656428620000|2022-06-28 15:03:40|28142.56|28142.56|28146.51|28146.51|28146.51|28146.51|28142.56|28142.56|0
1656428630000|2022-06-28 15:03:50|28146.81|28146.81|28150.34|28150.34|28150.76|28150.76|28146.81|28146.81|0
1656428640000|2022-06-28 15:04:00|28146.81|28146.81|28139.75|28139.75|28146.81|28146.81|28139.75|28139.75|0
1656428660000|2022-06-28 15:04:20|28143.28|28143.28|28143.28|28143.28|28143.28|28143.28|28143.28|28143.28|0
1656428680000|2022-06-28 15:04:40|28139.75|28139.75|28139.75|28139.75|28139.75|28139.75|28136.23|28136.23|0
1656428690000|2022-06-28 15:04:50|28143.28|28143.28|28153.87|28153.87|28153.87|28153.87|28143.28|28143.28|0
1656428700000|2022-06-28 15:05:00|28150.34|28150.34|28150.34|28150.34|28150.34|28150.34|28150.34|28150.34|0
1656428710000|2022-06-28 15:05:10|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|28153.87|0
1656428720000|2022-06-28 15:05:20|28153.63|28153.63|28153.5|28153.5|28153.63|28153.63|28153.5|28153.5|0
1656428730000|2022-06-28 15:05:30|28153.38|28153.38|28152.96|28152.96|28153.38|28153.38|28152.96|28152.96|0
1656428740000|2022-06-28 15:05:40|28145.9|28145.9|28149.43|28149.43|28149.43|28149.43|28145.9|28145.9|0
1656428750000|2022-06-28 15:05:50|28145.9|28145.9|28149.43|28149.43|28149.43|28149.43|28145.9|28145.9|0
1656428760000|2022-06-28 15:06:00|28149.56|28149.56|28149.56|28149.56|28149.56|28149.56|28149.56|28149.56|0
1656428770000|2022-06-28 15:06:10|28146.03|28146.03|28138.97|28138.97|28146.03|28146.03|28138.97|28138.97|0
1656428780000|2022-06-28 15:06:20|28138.66|28138.66|28141.88|28141.88|28141.88|28141.88|28138.35|28138.35|0
1656428810000|2022-06-28 15:06:50|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|0
1656428820000|2022-06-28 15:07:00|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|0
1656428840000|2022-06-28 15:07:20|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|0
1656428900000|2022-06-28 15:08:20|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|28134.83|0
1656428910000|2022-06-28 15:08:30|28141.88|28141.88|28141.88|28141.88|28141.88|28141.88|28141.88|28141.88|0
1656428920000|2022-06-28 15:08:40|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|28145.41|0
1656428960000|2022-06-28 15:09:20|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|28138.35|0
1656428970000|2022-06-28 15:09:30|28138.05|28138.05|28138.05|28138.05|28138.05|28138.05|28138.05|28138.05|0
1656429010000|2022-06-28 15:10:10|28138.35|28138.35|28145.41|28145.41|28145.41|28145.41|28138.35|28138.35|0
1656429020000|2022-06-28 15:10:20|28148.94|28148.94|28152.16|28152.16|28152.16|28152.16|28148.64|28148.64|0
1656429030000|2022-06-28 15:10:30|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|0
1656429040000|2022-06-28 15:10:40|28152.16|28152.16|28152.16|28152.16|28152.16|28152.16|28152.16|28152.16|0
1656429050000|2022-06-28 15:10:50|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|28155.69|0
1656429060000|2022-06-28 15:11:00|28148.64|28148.64|28148.64|28148.64|28148.64|28148.64|28148.64|28148.64|0
1656429070000|2022-06-28 15:11:10|28145.11|28145.11|28155.69|28155.69|28155.69|28155.69|28145.11|28145.11|0
1656429080000|2022-06-28 15:11:20|28156.31|28156.31|28167.73|28167.73|28167.73|28167.73|28156.31|28156.31|0
1656429090000|2022-06-28 15:11:30|28168.34|28168.34|28161.7|28161.7|28168.34|28168.34|28161.7|28161.7|0
1656429110000|2022-06-28 15:11:50|28158.17|28158.17|28158.17|28158.17|28161.7|28161.7|28158.17|28158.17|0
1656429130000|2022-06-28 15:12:10|28151.12|28151.12|28158.17|28158.17|28158.17|28158.17|28151.12|28151.12|0
1656429140000|2022-06-28 15:12:20|28157.76|28157.76|28150.7|28150.7|28157.76|28157.76|28150.7|28150.7|0
1656429160000|2022-06-28 15:12:40|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|28157.76|0
1656429180000|2022-06-28 15:13:00|28156.84|28156.84|28153.31|28153.31|28156.84|28156.84|28153.31|28153.31|0
1656429200000|2022-06-28 15:13:20|28149.78|28149.78|28149.78|28149.78|28149.78|28149.78|28149.78|28149.78|0
1656429210000|2022-06-28 15:13:30|28149.36|28149.36|28149.36|28149.36|28149.36|28149.36|28149.36|28149.36|0
1656429220000|2022-06-28 15:13:40|28149.05|28149.05|28156.11|28156.11|28156.11|28156.11|28149.05|28149.05|0
1656429230000|2022-06-28 15:13:50|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|28145.52|0
1656429240000|2022-06-28 15:14:00|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|0
1656429280000|2022-06-28 15:14:40|28149.36|28149.36|28149.36|28149.36|28149.36|28149.36|28149.36|28149.36|0
1656429290000|2022-06-28 15:14:50|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|28145.83|0
1656429300000|2022-06-28 15:15:00|28149.36|28149.36|28145.83|28145.83|28149.36|28149.36|28145.83|28145.83|0
1656429320000|2022-06-28 15:15:20|28142.3|28142.3|28138.16|28138.16|28142.3|28142.3|28138.16|28138.16|0
1656429330000|2022-06-28 15:15:30|28134.63|28134.63|28134.63|28134.63|28135.05|28135.05|28134.63|28134.63|0
1656429350000|2022-06-28 15:15:50|28138.16|28138.16|28138.16|28138.16|28141.69|28141.69|28138.16|28138.16|0
1656429360000|2022-06-28 15:16:00|28134.63|28134.63|28138.16|28138.16|28138.16|28138.16|28134.63|28134.63|0
1656429400000|2022-06-28 15:16:40|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|28131.1|0
1656429420000|2022-06-28 15:17:00|28134.63|28134.63|28134.63|28134.63|28138.16|28138.16|28134.63|28134.63|0
1656429430000|2022-06-28 15:17:10|28127.57|28127.57|28127.57|28127.57|28127.57|28127.57|28127.57|28127.57|0
1656429450000|2022-06-28 15:17:30|28134.63|28134.63|28138.28|28138.28|28138.28|28138.28|28131.1|28131.1|0
1656429460000|2022-06-28 15:17:40|28134.75|28134.75|28137.79|28137.79|28138.28|28138.28|28134.75|28134.75|0
1656429470000|2022-06-28 15:17:50|28134.26|28134.26|28130.73|28130.73|28134.26|28134.26|28130.73|28130.73|0
1656429480000|2022-06-28 15:18:00|28131.04|28131.04|28131.04|28131.04|28131.04|28131.04|28131.04|28131.04|0
1656429490000|2022-06-28 15:18:10|28138.1|28138.1|28134.57|28134.57|28138.1|28138.1|28134.57|28134.57|0
1656429500000|2022-06-28 15:18:20|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|28134.87|0
1656429510000|2022-06-28 15:18:30|28141.93|28141.93|28145.46|28145.46|28145.46|28145.46|28141.93|28141.93|0
1656429520000|2022-06-28 15:18:40|28148.99|28148.99|28156.66|28156.66|28156.66|28156.66|28148.99|28148.99|0
1656429540000|2022-06-28 15:19:00|28153.13|28153.13|28153.13|28153.13|28153.13|28153.13|28153.13|28153.13|0
1656429550000|2022-06-28 15:19:10|28160.19|28160.19|28160.19|28160.19|28160.19|28160.19|28160.19|28160.19|0
1656429560000|2022-06-28 15:19:20|28153.13|28153.13|28149.91|28149.91|28153.13|28153.13|28146.08|28146.08|0
1656429570000|2022-06-28 15:19:30|28142.85|28142.85|28142.85|28142.85|28149.91|28149.91|28142.85|28142.85|0
1656429590000|2022-06-28 15:19:50|28142.55|28142.55|28142.55|28142.55|28142.55|28142.55|28142.55|28142.55|0
1656429600000|2022-06-28 15:20:00|28146.08|28146.08|28153.13|28153.13|28153.13|28153.13|28146.08|28146.08|0
1656429620000|2022-06-28 15:20:20|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|28153.44|0
1656429630000|2022-06-28 15:20:30|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|28146.38|0
1656429650000|2022-06-28 15:20:50|28149.91|28149.91|28149.91|28149.91|28149.91|28149.91|28149.91|28149.91|0
1656429670000|2022-06-28 15:21:10|28146.38|28146.38|28142.85|28142.85|28149.91|28149.91|28142.85|28142.85|0
1656429680000|2022-06-28 15:21:20|28146.38|28146.38|28142.85|28142.85|28146.38|28146.38|28139.32|28139.32|0
1656429690000|2022-06-28 15:21:30|28139.32|28139.32|28135.18|28135.18|28139.32|28139.32|28135.18|28135.18|0
1656429700000|2022-06-28 15:21:40|28142.24|28142.24|28137.87|28137.87|28142.24|28142.24|28137.87|28137.87|0
1656429720000|2022-06-28 15:22:00|28138.71|28138.71|28138.71|28138.71|28138.71|28138.71|28138.71|28138.71|0
1656429730000|2022-06-28 15:22:10|28135.18|28135.18|28135.18|28135.18|28135.18|28135.18|28135.18|28135.18|0
1656429740000|2022-06-28 15:22:20|28134.76|28134.76|28138.91|28138.91|28141.82|28141.82|28134.76|28134.76|0
1656429750000|2022-06-28 15:22:30|28135.38|28135.38|28132.38|28132.38|28135.38|28135.38|28131.54|28131.54|0
1656429760000|2022-06-28 15:22:40|28135.91|28135.91|28139.43|28139.43|28139.43|28139.43|28135.91|28135.91|0
1656429770000|2022-06-28 15:22:50|28140.05|28140.05|28140.05|28140.05|28140.05|28140.05|28140.05|28140.05|0
1656429780000|2022-06-28 15:23:00|28139.74|28139.74|28135.91|28135.91|28139.74|28139.74|28135.91|28135.91|0
1656429790000|2022-06-28 15:23:10|28132.38|28132.38|28132.38|28132.38|28135.91|28135.91|28132.38|28132.38|0
1656429800000|2022-06-28 15:23:20|28132.68|28132.68|28131.85|28131.85|28132.68|28132.68|28131.85|28131.85|0
1656429820000|2022-06-28 15:23:40|28131.36|28131.36|28131.17|28131.17|28131.48|28131.48|28131.17|28131.17|0
1656429830000|2022-06-28 15:23:50|28127.64|28127.64|28127.64|28127.64|28127.64|28127.64|28124.11|28124.11|0
1656429850000|2022-06-28 15:24:10|28138.23|28138.23|28138.23|28138.23|28138.23|28138.23|28138.23|28138.23|0
1656429860000|2022-06-28 15:24:20|28131.17|28131.17|28131.17|28131.17|28131.17|28131.17|28131.17|28131.17|0
1656429870000|2022-06-28 15:24:30|28131.59|28131.59|28132.01|28132.01|28132.01|28132.01|28131.59|28131.59|0
1656429880000|2022-06-28 15:24:40|28128.48|28128.48|28124.95|28124.95|28128.48|28128.48|28124.95|28124.95|0
1656429890000|2022-06-28 15:24:50|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|28128.48|0
1656429900000|2022-06-28 15:25:00|28124.95|28124.95|28124.95|28124.95|28128.48|28128.48|28121.42|28121.42|0
1656429910000|2022-06-28 15:25:10|28121.42|28121.42|28122.03|28122.03|28122.03|28122.03|28121.42|28121.42|0
1656429920000|2022-06-28 15:25:20|28118.5|28118.5|28118.5|28118.5|28118.5|28118.5|28118.5|28118.5|0
1656429930000|2022-06-28 15:25:30|28118.09|28118.09|28125.14|28125.14|28125.14|28125.14|28118.09|28118.09|0
1656429940000|2022-06-28 15:25:40|28128.67|28128.67|28129.09|28129.09|28132.2|28132.2|28128.67|28128.67|0
1656429990000|2022-06-28 15:26:30|28132.62|28132.62|28132.62|28132.62|28132.62|28132.62|28132.62|28132.62|0
1656430000000|2022-06-28 15:26:40|28132.31|28132.31|28132.07|28132.07|28132.31|28132.31|28132.07|28132.07|0
1656430020000|2022-06-28 15:27:00|28135.6|28135.6|28135.6|28135.6|28135.6|28135.6|28135.6|28135.6|0
1656430040000|2022-06-28 15:27:20|28132.07|28132.07|28128.54|28128.54|28132.07|28132.07|28128.54|28128.54|0
1656430050000|2022-06-28 15:27:30|28128.23|28128.23|28128.23|28128.23|28128.23|28128.23|28128.23|28128.23|0
1656430060000|2022-06-28 15:27:40|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|0
1656430070000|2022-06-28 15:27:50|28138.82|28138.82|28135.29|28135.29|28138.82|28138.82|28135.29|28135.29|0
1656430080000|2022-06-28 15:28:00|28131.76|28131.76|28131.76|28131.76|28131.76|28131.76|28131.76|28131.76|0
1656430100000|2022-06-28 15:28:20|28135.29|28135.29|28142.35|28142.35|28142.35|28142.35|28135.29|28135.29|0
1656430120000|2022-06-28 15:28:40|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|28135.29|0
1656430130000|2022-06-28 15:28:50|28134.68|28134.68|28133.76|28133.76|28134.68|28134.68|28133.76|28133.76|0
1656430140000|2022-06-28 15:29:00|28130.23|28130.23|28123.17|28123.17|28133.76|28133.76|28123.17|28123.17|0
1656430150000|2022-06-28 15:29:10|28126.7|28126.7|28126.7|28126.7|28126.7|28126.7|28126.7|28126.7|0
1656430160000|2022-06-28 15:29:20|28123.17|28123.17|28122.44|28122.44|28126.7|28126.7|28122.44|28122.44|0
1656430170000|2022-06-28 15:29:30|28125.97|28125.97|28122.86|28122.86|28126.39|28126.39|28122.86|28122.86|0
1656430190000|2022-06-28 15:29:50|28119.33|28119.33|28119.64|28119.64|28119.64|28119.64|28119.33|28119.33|0
1656486900000|2022-06-29 07:15:00|27379.38|27379.38|27374.74|27374.74|27383.33|27383.33|27374.74|27374.74|0
1656486910000|2022-06-29 07:15:10|27385.32|27385.32|27392.38|27392.38|27392.38|27392.38|27385.32|27385.32|0
1656486930000|2022-06-29 07:15:30|27393|27393|27407.11|27407.11|27410.64|27410.64|27392.87|27392.87|0
1656486940000|2022-06-29 07:15:40|27408.37|27408.37|27418.95|27418.95|27422.48|27422.48|27408.37|27408.37|0
1656486950000|2022-06-29 07:15:50|27426.01|27426.01|27426.01|27426.01|27426.01|27426.01|27426.01|27426.01|0
1656486960000|2022-06-29 07:16:00|27426.63|27426.63|27447.8|27447.8|27447.8|27447.8|27426.63|27426.63|0
1656486970000|2022-06-29 07:16:10|27476.03|27476.03|27479.56|27479.56|27479.56|27479.56|27476.03|27476.03|0
1656486980000|2022-06-29 07:16:20|27486.62|27486.62|27479.56|27479.56|27486.62|27486.62|27479.56|27479.56|0
1656486990000|2022-06-29 07:16:30|27472.51|27472.51|27472.51|27472.51|27472.51|27472.51|27472.51|27472.51|0
1656487000000|2022-06-29 07:16:40|27479.56|27479.56|27472.51|27472.51|27479.56|27479.56|27472.51|27472.51|0
1656487040000|2022-06-29 07:17:20|27483.09|27483.09|27483.09|27483.09|27486.62|27486.62|27483.09|27483.09|0
1656487050000|2022-06-29 07:17:30|27472.51|27472.51|27465.45|27465.45|27479.56|27479.56|27465.45|27465.45|0
1656487060000|2022-06-29 07:17:40|27461.92|27461.92|27454.86|27454.86|27461.92|27461.92|27447.8|27447.8|0
1656487070000|2022-06-29 07:17:50|27455.17|27455.17|27465.75|27465.75|27465.75|27465.75|27455.17|27455.17|0
1656487080000|2022-06-29 07:18:00|27469.28|27469.28|27472.81|27472.81|27472.81|27472.81|27465.75|27465.75|0
1656487090000|2022-06-29 07:18:10|27469.28|27469.28|27479.87|27479.87|27483.4|27483.4|27469.28|27469.28|0
1656487110000|2022-06-29 07:18:30|27476.34|27476.34|27504.58|27504.58|27504.58|27504.58|27476.34|27476.34|0
1656487120000|2022-06-29 07:18:40|27483.4|27483.4|27493.99|27493.99|27493.99|27493.99|27483.4|27483.4|0
1656487130000|2022-06-29 07:18:50|27479.87|27479.87|27480.29|27480.29|27480.29|27480.29|27479.87|27479.87|0
1656487140000|2022-06-29 07:19:00|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|27497.93|0
1656487170000|2022-06-29 07:19:30|27494.41|27494.41|27504.99|27504.99|27504.99|27504.99|27494.41|27494.41|0
1656487180000|2022-06-29 07:19:40|27494.41|27494.41|27497.93|27497.93|27497.93|27497.93|27483.82|27483.82|0
1656487190000|2022-06-29 07:19:50|27487.35|27487.35|27483.82|27483.82|27487.35|27487.35|27483.82|27483.82|0
1656487200000|2022-06-29 07:20:00|27483.51|27483.51|27483.51|27483.51|27483.51|27483.51|27483.51|27483.51|0
1656487210000|2022-06-29 07:20:10|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|27487.04|0
1656487220000|2022-06-29 07:20:20|27486.12|27486.12|27498.85|27498.85|27498.85|27498.85|27486.12|27486.12|0
1656487230000|2022-06-29 07:20:30|27488.27|27488.27|27484.74|27484.74|27488.27|27488.27|27484.74|27484.74|0
1656487240000|2022-06-29 07:20:40|27488.27|27488.27|27470.62|27470.62|27488.27|27488.27|27470.62|27470.62|0
1656487260000|2022-06-29 07:21:00|27463.56|27463.56|27463.56|27463.56|27463.56|27463.56|27463.56|27463.56|0
1656487270000|2022-06-29 07:21:10|27470.62|27470.62|27472.31|27472.31|27474.15|27474.15|27470.62|27470.62|0
1656487280000|2022-06-29 07:21:20|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|27472.62|0
1656487290000|2022-06-29 07:21:30|27462.03|27462.03|27458.5|27458.5|27469.09|27469.09|27454.97|27454.97|0
1656487300000|2022-06-29 07:21:40|27454.97|27454.97|27476.15|27476.15|27476.15|27476.15|27454.97|27454.97|0
1656487310000|2022-06-29 07:21:50|27469.09|27469.09|27449.49|27449.49|27469.09|27469.09|27449.49|27449.49|0
1656487320000|2022-06-29 07:22:00|27445.96|27445.96|27437.65|27437.65|27445.96|27445.96|27437.65|27437.65|0
1656487330000|2022-06-29 07:22:10|27420|27420|27437.65|27437.65|27441.18|27441.18|27420|27420|0
1656487350000|2022-06-29 07:22:30|27416.47|27416.47|27412.94|27412.94|27416.47|27416.47|27412.94|27412.94|0
1656487360000|2022-06-29 07:22:40|27416.47|27416.47|27416.47|27416.47|27416.47|27416.47|27416.47|27416.47|0
1656487370000|2022-06-29 07:22:50|27398.83|27398.83|27391.35|27391.35|27398.83|27398.83|27391.35|27391.35|0
1656487380000|2022-06-29 07:23:00|27387.82|27387.82|27363.12|27363.12|27387.82|27387.82|27363.12|27363.12|0
1656487390000|2022-06-29 07:23:10|27359.59|27359.59|27366.65|27366.65|27366.65|27366.65|27359.59|27359.59|0
1656487400000|2022-06-29 07:23:20|27363.12|27363.12|27363.12|27363.12|27363.12|27363.12|27363.12|27363.12|0
1656487410000|2022-06-29 07:23:30|27377.24|27377.24|27394.88|27394.88|27394.88|27394.88|27377.24|27377.24|0
1656487430000|2022-06-29 07:23:50|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|27401.94|0
1656487440000|2022-06-29 07:24:00|27398.41|27398.41|27391.35|27391.35|27398.41|27398.41|27391.35|27391.35|0
1656487450000|2022-06-29 07:24:10|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|27398.41|0
1656487460000|2022-06-29 07:24:20|27395.65|27395.65|27397.8|27397.8|27397.8|27397.8|27395.65|27395.65|0
1656487470000|2022-06-29 07:24:30|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|27394.27|0
1656487480000|2022-06-29 07:24:40|27393.35|27393.35|27368.64|27368.64|27393.35|27393.35|27368.64|27368.64|0
1656487490000|2022-06-29 07:24:50|27361.58|27361.58|27361.58|27361.58|27361.58|27361.58|27361.58|27361.58|0
1656487510000|2022-06-29 07:25:10|27347.47|27347.47|27361.58|27361.58|27361.58|27361.58|27347.47|27347.47|0
1656487520000|2022-06-29 07:25:20|27358.06|27358.06|27354.53|27354.53|27358.06|27358.06|27354.53|27354.53|0
1656487530000|2022-06-29 07:25:30|27351|27351|27351|27351|27351|27351|27351|27351|0
1656487540000|2022-06-29 07:25:40|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|27358.06|0
1656487550000|2022-06-29 07:25:50|27354.53|27354.53|27354.53|27354.53|27354.53|27354.53|27354.53|27354.53|0
1656487560000|2022-06-29 07:26:00|27351|27351|27348.54|27348.54|27351|27351|27348.54|27348.54|0
1656487570000|2022-06-29 07:26:10|27345.01|27345.01|27354.62|27354.62|27354.62|27354.62|27344.03|27344.03|0
1656487580000|2022-06-29 07:26:20|27351.09|27351.09|27336.97|27336.97|27351.09|27351.09|27336.97|27336.97|0
1656487590000|2022-06-29 07:26:30|27336.36|27336.36|27332.83|27332.83|27336.36|27336.36|27332.83|27332.83|0
1656487600000|2022-06-29 07:26:40|27336.36|27336.36|27329.3|27329.3|27336.36|27336.36|27329.3|27329.3|0
1656487630000|2022-06-29 07:27:10|27336.36|27336.36|27329.3|27329.3|27336.36|27336.36|27325.77|27325.77|0
1656487640000|2022-06-29 07:27:20|27322.24|27322.24|27322.24|27322.24|27322.24|27322.24|27322.24|27322.24|0
1656487650000|2022-06-29 07:27:30|27311.65|27311.65|27300.45|27300.45|27311.65|27311.65|27300.45|27300.45|0
1656487660000|2022-06-29 07:27:40|27303.98|27303.98|27317.36|27317.36|27317.36|27317.36|27303.24|27303.24|0
1656487670000|2022-06-29 07:27:50|27317.66|27317.66|27317.36|27317.36|27317.66|27317.66|27317.36|27317.36|0
1656487680000|2022-06-29 07:28:00|27331.47|27331.47|27328.87|27328.87|27331.47|27331.47|27328.56|27328.56|0
1656487690000|2022-06-29 07:28:10|27335.92|27335.92|27328.87|27328.87|27335.92|27335.92|27328.87|27328.87|0
1656487700000|2022-06-29 07:28:20|27328.56|27328.56|27332.7|27332.7|27332.7|27332.7|27328.56|27328.56|0
1656487710000|2022-06-29 07:28:30|27322.12|27322.12|27322.12|27322.12|27322.12|27322.12|27322.12|27322.12|0
1656487720000|2022-06-29 07:28:40|27329.17|27329.17|27329.17|27329.17|27329.17|27329.17|27329.17|27329.17|0
1656487730000|2022-06-29 07:28:50|27325.64|27325.64|27328.34|27328.34|27328.34|27328.34|27317.75|27317.75|0
1656487740000|2022-06-29 07:29:00|27324.81|27324.81|27324.81|27324.81|27324.81|27324.81|27324.81|27324.81|0
1656487750000|2022-06-29 07:29:10|27314.22|27314.22|27312.69|27312.69|27314.22|27314.22|27312.69|27312.69|0
1656487780000|2022-06-29 07:29:40|27309.16|27309.16|27312.69|27312.69|27312.69|27312.69|27309.16|27309.16|0
1656487790000|2022-06-29 07:29:50|27323.28|27323.28|27317.29|27317.29|27323.28|27323.28|27317.29|27317.29|0
1656487800000|2022-06-29 07:30:00|27318.83|27318.83|27319.44|27319.44|27319.44|27319.44|27318.83|27318.83|0
1656487810000|2022-06-29 07:30:10|27319.02|27319.02|27303.26|27303.26|27319.02|27319.02|27303.26|27303.26|0
1656487830000|2022-06-29 07:30:30|27296.2|27296.2|27296.2|27296.2|27306.79|27306.79|27296.2|27296.2|0
1656487850000|2022-06-29 07:30:50|27324.44|27324.44|27324.44|27324.44|27324.44|27324.44|27324.44|27324.44|0
1656487870000|2022-06-29 07:31:10|27313.85|27313.85|27310.32|27310.32|27313.85|27313.85|27310.32|27310.32|0
1656487900000|2022-06-29 07:31:40|27296.2|27296.2|27306.79|27306.79|27306.79|27306.79|27296.2|27296.2|0
1656487910000|2022-06-29 07:31:50|27299.73|27299.73|27287.08|27287.08|27299.73|27299.73|27287.08|27287.08|0
1656487930000|2022-06-29 07:32:10|27276.49|27276.49|27283.92|27283.92|27287.57|27287.57|27275.88|27275.88|0
1656487940000|2022-06-29 07:32:20|27273.33|27273.33|27273.46|27273.46|27273.46|27273.46|27273.33|27273.33|0
1656487960000|2022-06-29 07:32:40|27266.4|27266.4|27269.73|27269.73|27269.93|27269.93|27266.4|27266.4|0
1656487980000|2022-06-29 07:33:00|27266.2|27266.2|27269.73|27269.73|27273.26|27273.26|27266.2|27266.2|0
1656487990000|2022-06-29 07:33:10|27266.2|27266.2|27276.79|27276.79|27276.79|27276.79|27266.2|27266.2|0
1656488000000|2022-06-29 07:33:20|27276.3|27276.3|27265.71|27265.71|27276.3|27276.3|27265.71|27265.71|0
1656488010000|2022-06-29 07:33:30|27266.32|27266.32|27266.94|27266.94|27266.94|27266.94|27266.32|27266.32|0
1656488020000|2022-06-29 07:33:40|27270.47|27270.47|27281.06|27281.06|27284.59|27284.59|27270.47|27270.47|0
1656488040000|2022-06-29 07:34:00|27274|27274|27274|27274|27274|27274|27274|27274|0
1656488050000|2022-06-29 07:34:10|27274.92|27274.92|27274.92|27274.92|27274.92|27274.92|27274.92|27274.92|0
1656488060000|2022-06-29 07:34:20|27274.67|27274.67|27271.27|27271.27|27278.32|27278.32|27271.27|27271.27|0
1656488070000|2022-06-29 07:34:30|27278.32|27278.32|27271.27|27271.27|27278.32|27278.32|27271.27|27271.27|0
1656488080000|2022-06-29 07:34:40|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|27278.32|0
1656488090000|2022-06-29 07:34:50|27274.8|27274.8|27274.8|27274.8|27274.8|27274.8|27274.8|27274.8|0
1656488130000|2022-06-29 07:35:30|27285.38|27285.38|27292.44|27292.44|27292.44|27292.44|27285.38|27285.38|0
1656488140000|2022-06-29 07:35:40|27295.97|27295.97|27299.5|27299.5|27313.62|27313.62|27295.97|27295.97|0
1656488150000|2022-06-29 07:35:50|27303.03|27303.03|27310.09|27310.09|27310.09|27310.09|27303.03|27303.03|0
1656488160000|2022-06-29 07:36:00|27292.44|27292.44|27281.61|27281.61|27292.44|27292.44|27281.61|27281.61|0
1656488170000|2022-06-29 07:36:10|27288.67|27288.67|27285.14|27285.14|27288.67|27288.67|27285.14|27285.14|0
1656488190000|2022-06-29 07:36:30|27295.72|27295.72|27303.09|27303.09|27310.15|27310.15|27295.72|27295.72|0
1656488200000|2022-06-29 07:36:40|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|27310.15|0
1656488210000|2022-06-29 07:36:50|27306.62|27306.62|27296.03|27296.03|27306.62|27306.62|27296.03|27296.03|0
1656488230000|2022-06-29 07:37:10|27288.97|27288.97|27285.44|27285.44|27288.97|27288.97|27278.39|27278.39|0
1656488240000|2022-06-29 07:37:20|27288.97|27288.97|27296.03|27296.03|27296.03|27296.03|27288.97|27288.97|0
1656488250000|2022-06-29 07:37:30|27299.56|27299.56|27303.09|27303.09|27303.09|27303.09|27299.56|27299.56|0
1656488260000|2022-06-29 07:37:40|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|27302.48|0
1656488270000|2022-06-29 07:37:50|27330.71|27330.71|27334.24|27334.24|27337.77|27337.77|27330.71|27330.71|0
1656488280000|2022-06-29 07:38:00|27334.85|27334.85|27319.82|27319.82|27334.85|27334.85|27319.82|27319.82|0
1656488300000|2022-06-29 07:38:20|27333.93|27333.93|27339.13|27339.13|27339.13|27339.13|27326.87|27326.87|0
1656488310000|2022-06-29 07:38:30|27339.5|27339.5|27325.38|27325.38|27339.5|27339.5|27325.38|27325.38|0
1656488320000|2022-06-29 07:38:40|27336.59|27336.59|27347.79|27347.79|27347.79|27347.79|27336.59|27336.59|0
1656488330000|2022-06-29 07:38:50|27347.48|27347.48|27347.48|27347.48|27347.48|27347.48|27347.48|27347.48|0
1656488340000|2022-06-29 07:39:00|27336.89|27336.89|27329.83|27329.83|27336.89|27336.89|27329.83|27329.83|0
1656488350000|2022-06-29 07:39:10|27329.59|27329.59|27333.12|27333.12|27333.12|27333.12|27329.59|27329.59|0
1656488360000|2022-06-29 07:39:20|27336.65|27336.65|27340.18|27340.18|27340.18|27340.18|27336.65|27336.65|0
1656488380000|2022-06-29 07:39:40|27333.12|27333.12|27333.12|27333.12|27333.12|27333.12|27333.12|27333.12|0
1656488390000|2022-06-29 07:39:50|27329.59|27329.59|27329.59|27329.59|27329.59|27329.59|27329.59|27329.59|0
1656488400000|2022-06-29 07:40:00|27333.12|27333.12|27333.12|27333.12|27336.65|27336.65|27333.12|27333.12|0
1656488440000|2022-06-29 07:40:40|27333.42|27333.42|27315.78|27315.78|27333.42|27333.42|27312.25|27312.25|0
1656488450000|2022-06-29 07:40:50|27312.25|27312.25|27312.25|27312.25|27312.25|27312.25|27312.25|27312.25|0
1656488470000|2022-06-29 07:41:10|27315.78|27315.78|27318.69|27318.69|27319.31|27319.31|27315.78|27315.78|0
1656488490000|2022-06-29 07:41:30|27319|27319|27329.89|27329.89|27329.89|27329.89|27319|27319|0
1656488500000|2022-06-29 07:41:40|27333.42|27333.42|27329.89|27329.89|27333.42|27333.42|27329.89|27329.89|0
1656488520000|2022-06-29 07:42:00|27319.31|27319.31|27312.25|27312.25|27319.31|27319.31|27312.25|27312.25|0
1656488530000|2022-06-29 07:42:10|27312|27312|27312|27312|27312|27312|27312|27312|0
1656488540000|2022-06-29 07:42:20|27315.53|27315.53|27312|27312|27315.53|27315.53|27312|27312|0
1656488560000|2022-06-29 07:42:40|27315.53|27315.53|27315.53|27315.53|27315.53|27315.53|27315.53|27315.53|0
1656488570000|2022-06-29 07:42:50|27312|27312|27312|27312|27312|27312|27312|27312|0
1656488580000|2022-06-29 07:43:00|27326.12|27326.12|27321.98|27321.98|27326.12|27326.12|27321.98|27321.98|0
1656488590000|2022-06-29 07:43:10|27311.39|27311.39|27314.92|27314.92|27314.92|27314.92|27311.39|27311.39|0
1656488600000|2022-06-29 07:43:20|27329.34|27329.34|27322.28|27322.28|27343.46|27343.46|27322.28|27322.28|0
1656488630000|2022-06-29 07:43:50|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|27325.81|0
1656488640000|2022-06-29 07:44:00|27325.39|27325.39|27311.28|27311.28|27325.39|27325.39|27311.28|27311.28|0
1656488650000|2022-06-29 07:44:10|27329.23|27329.23|27329.54|27329.54|27329.54|27329.54|27329.23|27329.23|0
1656488690000|2022-06-29 07:44:50|27326.01|27326.01|27326.01|27326.01|27326.01|27326.01|27326.01|27326.01|0
1656488700000|2022-06-29 07:45:00|27329.54|27329.54|27326.01|27326.01|27329.54|27329.54|27322.48|27322.48|0
1656488710000|2022-06-29 07:45:10|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|0
1656488720000|2022-06-29 07:45:20|27336.6|27336.6|27336.6|27336.6|27336.6|27336.6|27333.07|27333.07|0
1656488740000|2022-06-29 07:45:40|27333.07|27333.07|27333.07|27333.07|27333.07|27333.07|27333.07|27333.07|0
1656488750000|2022-06-29 07:45:50|27340.13|27340.13|27336.9|27336.9|27340.13|27340.13|27333.37|27333.37|0
1656488760000|2022-06-29 07:46:00|27333.37|27333.37|27333.37|27333.37|27333.37|27333.37|27333.37|27333.37|0
1656488780000|2022-06-29 07:46:20|27329.84|27329.84|27329.84|27329.84|27329.84|27329.84|27329.84|27329.84|0
1656488820000|2022-06-29 07:47:00|27354.55|27354.55|27351.02|27351.02|27354.55|27354.55|27347.49|27347.49|0
1656488830000|2022-06-29 07:47:10|27347.49|27347.49|27347.49|27347.49|27347.49|27347.49|27347.49|27347.49|0
1656488840000|2022-06-29 07:47:20|27343.96|27343.96|27343.96|27343.96|27343.96|27343.96|27343.96|27343.96|0
1656488870000|2022-06-29 07:47:50|27329.84|27329.84|27321.87|27321.87|27329.84|27329.84|27321.87|27321.87|0
1656488880000|2022-06-29 07:48:00|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|0
1656488900000|2022-06-29 07:48:20|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|27322.79|0
1656488920000|2022-06-29 07:48:40|27326.32|27326.32|27318.95|27318.95|27333.37|27333.37|27318.95|27318.95|0
1656488930000|2022-06-29 07:48:50|27315.42|27315.42|27318.95|27318.95|27318.95|27318.95|27315.42|27315.42|0
1656488940000|2022-06-29 07:49:00|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|0
1656488950000|2022-06-29 07:49:10|27318.95|27318.95|27326.01|27326.01|27326.01|27326.01|27318.95|27318.95|0
1656488960000|2022-06-29 07:49:20|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|27318.95|0
1656488980000|2022-06-29 07:49:40|27329.54|27329.54|27329.54|27329.54|27329.54|27329.54|27329.54|27329.54|0
1656489010000|2022-06-29 07:50:10|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|27322.48|0
1656489030000|2022-06-29 07:50:30|27333.07|27333.07|27337.52|27337.52|27337.52|27337.52|27333.07|27333.07|0
1656489040000|2022-06-29 07:50:40|27333.99|27333.99|27333.99|27333.99|27333.99|27333.99|27333.99|27333.99|0
1656489050000|2022-06-29 07:50:50|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|27323.4|0
1656489070000|2022-06-29 07:51:10|27330.46|27330.46|27330.46|27330.46|27330.46|27330.46|27330.46|27330.46|0
1656489080000|2022-06-29 07:51:20|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|27326.93|0
1656489090000|2022-06-29 07:51:30|27323.4|27323.4|27319.26|27319.26|27323.4|27323.4|27319.26|27319.26|0
1656489100000|2022-06-29 07:51:40|27319.87|27319.87|27326.93|27326.93|27326.93|27326.93|27319.87|27319.87|0
1656489160000|2022-06-29 07:52:40|27319.87|27319.87|27313.73|27313.73|27320.79|27320.79|27313.73|27313.73|0
1656489170000|2022-06-29 07:52:50|27310.2|27310.2|27306.67|27306.67|27310.2|27310.2|27306.67|27306.67|0
1656489180000|2022-06-29 07:53:00|27305.75|27305.75|27305.08|27305.08|27306.59|27306.59|27305.08|27305.08|0
1656489190000|2022-06-29 07:53:10|27315.67|27315.67|27312.14|27312.14|27319.19|27319.19|27312.14|27312.14|0
1656489200000|2022-06-29 07:53:20|27312.44|27312.44|27315.97|27315.97|27315.97|27315.97|27312.44|27312.44|0
1656489220000|2022-06-29 07:53:40|27305.38|27305.38|27300.94|27300.94|27305.38|27305.38|27300.94|27300.94|0
1656489230000|2022-06-29 07:53:50|27307.99|27307.99|27307.99|27307.99|27307.99|27307.99|27307.99|27307.99|0
1656489260000|2022-06-29 07:54:20|27297.41|27297.41|27293.88|27293.88|27297.41|27297.41|27293.88|27293.88|0
1656489270000|2022-06-29 07:54:30|27290.35|27290.35|27279.76|27279.76|27290.35|27290.35|27279.76|27279.76|0
1656489280000|2022-06-29 07:54:40|27283.29|27283.29|27279.76|27279.76|27283.29|27283.29|27268.56|27268.56|0
1656489290000|2022-06-29 07:54:50|27280.5|27280.5|27302.29|27302.29|27302.29|27302.29|27280.5|27280.5|0
1656489300000|2022-06-29 07:55:00|27309.35|27309.35|27309.35|27309.35|27309.35|27309.35|27309.35|27309.35|0
1656489320000|2022-06-29 07:55:20|27316.4|27316.4|27312.87|27312.87|27316.4|27316.4|27312.87|27312.87|0
1656489330000|2022-06-29 07:55:30|27309.35|27309.35|27309.35|27309.35|27309.35|27309.35|27309.35|27309.35|0
1656489360000|2022-06-29 07:56:00|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|27319.93|0
1656489380000|2022-06-29 07:56:20|27316.4|27316.4|27316.4|27316.4|27316.4|27316.4|27316.4|27316.4|0
1656489430000|2022-06-29 07:57:10|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|27315.18|0
1656489480000|2022-06-29 07:58:00|27322.23|27322.23|27311.16|27311.16|27322.23|27322.23|27311.16|27311.16|0
1656489490000|2022-06-29 07:58:10|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|27314.68|0
1656489510000|2022-06-29 07:58:30|27297.04|27297.04|27297.04|27297.04|27297.04|27297.04|27297.04|27297.04|0
1656489530000|2022-06-29 07:58:50|27293.51|27293.51|27297.04|27297.04|27297.04|27297.04|27293.51|27293.51|0
1656489540000|2022-06-29 07:59:00|27296.12|27296.12|27287.39|27287.39|27296.12|27296.12|27287.39|27287.39|0
1656489550000|2022-06-29 07:59:10|27280.33|27280.33|27279.41|27279.41|27280.33|27280.33|27279.41|27279.41|0
1656489560000|2022-06-29 07:59:20|27272.35|27272.35|27272.35|27272.35|27272.35|27272.35|27272.35|27272.35|0
1656489570000|2022-06-29 07:59:30|27268.82|27268.82|27272.35|27272.35|27272.35|27272.35|27268.82|27268.82|0
1656489580000|2022-06-29 07:59:40|27279.41|27279.41|27279.41|27279.41|27279.41|27279.41|27279.41|27279.41|0
1656489600000|2022-06-29 08:00:00|27275.88|27275.88|27265.29|27265.29|27275.88|27275.88|27265.29|27265.29|0
1656489610000|2022-06-29 08:00:10|27265.66|27265.66|27258.6|27258.6|27265.66|27265.66|27258.6|27258.6|0
1656489620000|2022-06-29 08:00:20|27258.3|27258.3|27236.51|27236.51|27258.3|27258.3|27236.51|27236.51|0
1656489630000|2022-06-29 08:00:30|27247.1|27247.1|27247.1|27247.1|27247.1|27247.1|27247.1|27247.1|0
1656489640000|2022-06-29 08:00:40|27243.57|27243.57|27243.26|27243.26|27243.57|27243.57|27242.95|27242.95|0
1656489650000|2022-06-29 08:00:50|27260.91|27260.91|27243.26|27243.26|27260.91|27260.91|27243.26|27243.26|0
1656489660000|2022-06-29 08:01:00|27239.73|27239.73|27229.14|27229.14|27239.73|27239.73|27229.14|27229.14|0
1656489670000|2022-06-29 08:01:10|27225.61|27225.61|27222.08|27222.08|27225.61|27225.61|27222.08|27222.08|0
1656489680000|2022-06-29 08:01:20|27229.14|27229.14|27229.14|27229.14|27229.14|27229.14|27229.14|27229.14|0
1656489690000|2022-06-29 08:01:30|27222.08|27222.08|27225.61|27225.61|27225.61|27225.61|27222.08|27222.08|0
1656489700000|2022-06-29 08:01:40|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|27232.67|0
1656489720000|2022-06-29 08:02:00|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|27225.61|0
1656489730000|2022-06-29 08:02:10|27236.2|27236.2|27236.2|27236.2|27236.2|27236.2|27236.2|27236.2|0
1656489740000|2022-06-29 08:02:20|27250.32|27250.32|27250.32|27250.32|27250.32|27250.32|27250.32|27250.32|0
1656489760000|2022-06-29 08:02:40|27250.63|27250.63|27250.63|27250.63|27250.63|27250.63|27250.63|27250.63|0
1656489770000|2022-06-29 08:02:50|27250.75|27250.75|27272.54|27272.54|27272.54|27272.54|27250.75|27250.75|0
1656489780000|2022-06-29 08:03:00|27265.48|27265.48|27261.95|27261.95|27265.48|27265.48|27261.95|27261.95|0
1656489800000|2022-06-29 08:03:20|27258.42|27258.42|27254.89|27254.89|27258.42|27258.42|27254.89|27254.89|0
1656489810000|2022-06-29 08:03:30|27258.42|27258.42|27259.34|27259.34|27262.87|27262.87|27258.42|27258.42|0
1656489870000|2022-06-29 08:04:30|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|27262.87|0
1656489880000|2022-06-29 08:04:40|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|27266.4|0
1656489900000|2022-06-29 08:05:00|27269.93|27269.93|27269.93|27269.93|27269.93|27269.93|27269.93|27269.93|0
1656489920000|2022-06-29 08:05:20|27271.46|27271.46|27271.16|27271.16|27271.46|27271.46|27271.16|27271.16|0
1656489930000|2022-06-29 08:05:30|27282.58|27282.58|27283.5|27283.5|27283.5|27283.5|27279.05|27279.05|0
1656489940000|2022-06-29 08:05:40|27276.44|27276.44|27283.5|27283.5|27283.5|27283.5|27272.91|27272.91|0
1656489960000|2022-06-29 08:06:00|27284.42|27284.42|27284.42|27284.42|27284.42|27284.42|27284.42|27284.42|0
1656489970000|2022-06-29 08:06:10|27295.01|27295.01|27295.01|27295.01|27295.01|27295.01|27295.01|27295.01|0
1656489980000|2022-06-29 08:06:20|27287.95|27287.95|27287.95|27287.95|27287.95|27287.95|27287.95|27287.95|0
1656489990000|2022-06-29 08:06:30|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|27298.54|0
1656490020000|2022-06-29 08:07:00|27291.48|27291.48|27295.01|27295.01|27295.01|27295.01|27291.48|27291.48|0
1656490060000|2022-06-29 08:07:40|27298.54|27298.54|27305.59|27305.59|27305.59|27305.59|27298.54|27298.54|0
1656490070000|2022-06-29 08:07:50|27304.06|27304.06|27292.86|27292.86|27304.06|27304.06|27292.86|27292.86|0
1656490090000|2022-06-29 08:08:10|27292.98|27292.98|27292.98|27292.98|27292.98|27292.98|27292.98|27292.98|0
1656490100000|2022-06-29 08:08:20|27296.51|27296.51|27296.51|27296.51|27296.51|27296.51|27296.51|27296.51|0
1656490110000|2022-06-29 08:08:30|27303.57|27303.57|27303.45|27303.45|27303.57|27303.57|27303.45|27303.45|0
1656490120000|2022-06-29 08:08:40|27303.57|27303.57|27300.04|27300.04|27303.57|27303.57|27300.04|27300.04|0
1656490140000|2022-06-29 08:09:00|27296.51|27296.51|27296.51|27296.51|27296.51|27296.51|27296.51|27296.51|0
1656490180000|2022-06-29 08:09:40|27307.1|27307.1|27307.1|27307.1|27307.1|27307.1|27307.1|27307.1|0
1656490190000|2022-06-29 08:09:50|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|27303.57|0
1656490230000|2022-06-29 08:10:30|27304.49|27304.49|27318.61|27318.61|27318.61|27318.61|27304.49|27304.49|0
1656490260000|2022-06-29 08:11:00|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|27315.08|0
1656490270000|2022-06-29 08:11:10|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|27322.14|0
1656490310000|2022-06-29 08:11:50|27318.61|27318.61|27314.77|27314.77|27318.61|27318.61|27314.77|27314.77|0
1656490320000|2022-06-29 08:12:00|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|27311.24|0
1656490340000|2022-06-29 08:12:20|27307.71|27307.71|27307.71|27307.71|27307.71|27307.71|27307.71|27307.71|0
1656490360000|2022-06-29 08:12:40|27304.18|27304.18|27304.18|27304.18|27304.18|27304.18|27304.18|27304.18|0
1656490370000|2022-06-29 08:12:50|27300.65|27300.65|27300.65|27300.65|27300.65|27300.65|27300.65|27300.65|0
1656490380000|2022-06-29 08:13:00|27300.35|27300.35|27297.67|27297.67|27300.35|27300.35|27297.67|27297.67|0
1656490390000|2022-06-29 08:13:10|27294.14|27294.14|27297.67|27297.67|27297.67|27297.67|27294.14|27294.14|0
1656490420000|2022-06-29 08:13:40|27301.2|27301.2|27294.14|27294.14|27301.2|27301.2|27294.14|27294.14|0
1656490440000|2022-06-29 08:14:00|27287.08|27287.08|27287.08|27287.08|27287.08|27287.08|27287.08|27287.08|0
1656490450000|2022-06-29 08:14:10|27286.22|27286.22|27278.55|27278.55|27286.22|27286.22|27278.24|27278.24|0
1656490460000|2022-06-29 08:14:20|27279.47|27279.47|27279.47|27279.47|27279.47|27279.47|27279.47|27279.47|0
1656490470000|2022-06-29 08:14:30|27280.39|27280.39|27280.39|27280.39|27280.39|27280.39|27280.39|27280.39|0
1656490500000|2022-06-29 08:15:00|27294.51|27294.51|27287.45|27287.45|27294.51|27294.51|27287.45|27287.45|0
1656490560000|2022-06-29 08:16:00|27287.08|27287.08|27272.96|27272.96|27287.08|27287.08|27272.96|27272.96|0
1656490580000|2022-06-29 08:16:20|27269.43|27269.43|27269.43|27269.43|27269.43|27269.43|27269.43|27269.43|0
1656490590000|2022-06-29 08:16:30|27262.38|27262.38|27260.84|27260.84|27262.38|27262.38|27260.84|27260.84|0
1656490600000|2022-06-29 08:16:40|27260.42|27260.42|27259.56|27259.56|27260.42|27260.42|27259.56|27259.56|0
1656490610000|2022-06-29 08:16:50|27256.03|27256.03|27259.56|27259.56|27259.56|27259.56|27256.03|27256.03|0
1656490620000|2022-06-29 08:17:00|27256.03|27256.03|27256.03|27256.03|27256.03|27256.03|27256.03|27256.03|0
1656490630000|2022-06-29 08:17:10|27252.5|27252.5|27252.5|27252.5|27252.5|27252.5|27252.5|27252.5|0
1656490640000|2022-06-29 08:17:20|27245.45|27245.45|27231.33|27231.33|27245.45|27245.45|27231.33|27231.33|0
1656490650000|2022-06-29 08:17:30|27227.8|27227.8|27224.27|27224.27|27227.8|27227.8|27224.27|27224.27|0
1656490660000|2022-06-29 08:17:40|27231.33|27231.33|27230.91|27230.91|27231.33|27231.33|27230.91|27230.91|0
1656490670000|2022-06-29 08:17:50|27223.85|27223.85|27223.85|27223.85|27223.85|27223.85|27223.85|27223.85|0
1656490680000|2022-06-29 08:18:00|27216.79|27216.79|27216.79|27216.79|27220.32|27220.32|27216.79|27216.79|0
1656490690000|2022-06-29 08:18:10|27220.32|27220.32|27220.32|27220.32|27220.32|27220.32|27220.32|27220.32|0
1656490700000|2022-06-29 08:18:20|27223.85|27223.85|27223.85|27223.85|27223.85|27223.85|27223.85|27223.85|0
1656490710000|2022-06-29 08:18:30|27224.47|27224.47|27231.52|27231.52|27231.52|27231.52|27224.47|27224.47|0
1656490750000|2022-06-29 08:19:10|27224.47|27224.47|27228|27228|27228|27228|27224.47|27224.47|0
1656490760000|2022-06-29 08:19:20|27224.47|27224.47|27235.05|27235.05|27235.05|27235.05|27224.47|27224.47|0
1656490800000|2022-06-29 08:20:00|27235.89|27235.89|27218.24|27218.24|27235.89|27235.89|27218.24|27218.24|0
1656490810000|2022-06-29 08:20:10|27221.77|27221.77|27221.77|27221.77|27221.77|27221.77|27221.77|27221.77|0
1656490830000|2022-06-29 08:20:30|27225.3|27225.3|27225.3|27225.3|27225.3|27225.3|27225.3|27225.3|0
1656490850000|2022-06-29 08:20:50|27221.77|27221.77|27221.77|27221.77|27221.77|27221.77|27221.77|27221.77|0
1656490860000|2022-06-29 08:21:00|27225.3|27225.3|27225.3|27225.3|27225.3|27225.3|27225.3|27225.3|0
1656490870000|2022-06-29 08:21:10|27218.24|27218.24|27221.77|27221.77|27221.77|27221.77|27218.24|27218.24|0
1656490880000|2022-06-29 08:21:20|27214.71|27214.71|27214.71|27214.71|27214.71|27214.71|27211.18|27211.18|0
1656490910000|2022-06-29 08:21:50|27221.77|27221.77|27228.83|27228.83|27228.83|27228.83|27221.77|27221.77|0
1656490920000|2022-06-29 08:22:00|27221.77|27221.77|27225.3|27225.3|27225.3|27225.3|27221.77|27221.77|0
1656490930000|2022-06-29 08:22:10|27225.06|27225.06|27224.81|27224.81|27225.06|27225.06|27224.81|27224.81|0
1656490940000|2022-06-29 08:22:20|27221.28|27221.28|27220.91|27220.91|27221.28|27221.28|27220.91|27220.91|0
1656490950000|2022-06-29 08:22:30|27224.44|27224.44|27220.91|27220.91|27224.44|27224.44|27220.91|27220.91|0
1656490960000|2022-06-29 08:22:40|27227.97|27227.97|27217.38|27217.38|27227.97|27227.97|27217.38|27217.38|0
1656490980000|2022-06-29 08:23:00|27216.55|27216.55|27216.55|27216.55|27216.55|27216.55|27216.55|27216.55|0
1656490990000|2022-06-29 08:23:10|27213.02|27213.02|27209.49|27209.49|27213.02|27213.02|27209.49|27209.49|0
1656491000000|2022-06-29 08:23:20|27216.55|27216.55|27216.55|27216.55|27216.55|27216.55|27216.55|27216.55|0
1656491040000|2022-06-29 08:24:00|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|0
1656491080000|2022-06-29 08:24:40|27244.78|27244.78|27244.78|27244.78|27244.78|27244.78|27244.78|27244.78|0
1656491090000|2022-06-29 08:24:50|27241.25|27241.25|27237.11|27237.11|27241.25|27241.25|27237.11|27237.11|0
1656491100000|2022-06-29 08:25:00|27237.72|27237.72|27209.49|27209.49|27237.72|27237.72|27209.49|27209.49|0
1656491110000|2022-06-29 08:25:10|27216.55|27216.55|27220.38|27220.38|27223.91|27223.91|27216.55|27216.55|0
1656491150000|2022-06-29 08:25:50|27227.44|27227.44|27227.44|27227.44|27227.44|27227.44|27227.44|27227.44|0
1656491180000|2022-06-29 08:26:20|27223.91|27223.91|27227.44|27227.44|27227.44|27227.44|27223.91|27223.91|0
1656491190000|2022-06-29 08:26:30|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|0
1656491200000|2022-06-29 08:26:40|27216.85|27216.85|27220.38|27220.38|27220.38|27220.38|27216.85|27216.85|0
1656491210000|2022-06-29 08:26:50|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|27223.91|0
1656491220000|2022-06-29 08:27:00|27223.61|27223.61|27223.61|27223.61|27223.61|27223.61|27223.61|27223.61|0
1656491230000|2022-06-29 08:27:10|27227.13|27227.13|27227.13|27227.13|27230.66|27230.66|27227.13|27227.13|0
1656491240000|2022-06-29 08:27:20|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27216.55|27216.55|0
1656491250000|2022-06-29 08:27:30|27227.13|27227.13|27223.61|27223.61|27227.13|27227.13|27220.08|27220.08|0
1656491260000|2022-06-29 08:27:40|27216.55|27216.55|27220.08|27220.08|27220.08|27220.08|27216.55|27216.55|0
1656491280000|2022-06-29 08:28:00|27230.66|27230.66|27223.61|27223.61|27234.19|27234.19|27223.61|27223.61|0
1656491300000|2022-06-29 08:28:20|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|27220.08|0
1656491320000|2022-06-29 08:28:40|27219.34|27219.34|27219.09|27219.09|27219.34|27219.34|27219.09|27219.09|0
1656491340000|2022-06-29 08:29:00|27212.03|27212.03|27212.03|27212.03|27212.03|27212.03|27212.03|27212.03|0
1656491350000|2022-06-29 08:29:10|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|27219.09|0
1656491360000|2022-06-29 08:29:20|27218.67|27218.67|27218.67|27218.67|27218.67|27218.67|27218.67|27218.67|0
1656491370000|2022-06-29 08:29:30|27215.15|27215.15|27215.15|27215.15|27215.15|27215.15|27215.15|27215.15|0
1656491390000|2022-06-29 08:29:50|27218.67|27218.67|27222.2|27222.2|27222.2|27222.2|27218.67|27218.67|0
1656491410000|2022-06-29 08:30:10|27225.73|27225.73|27225.73|27225.73|27225.73|27225.73|27225.73|27225.73|0
1656491420000|2022-06-29 08:30:20|27226.35|27226.35|27208.39|27208.39|27226.35|27226.35|27208.39|27208.39|0
1656491440000|2022-06-29 08:30:40|27208.09|27208.09|27207.78|27207.78|27208.09|27208.09|27207.78|27207.78|0
1656491460000|2022-06-29 08:31:00|27218.37|27218.37|27219.29|27219.29|27219.29|27219.29|27218.37|27218.37|0
1656491500000|2022-06-29 08:31:40|27226.35|27226.35|27226.35|27226.35|27226.35|27226.35|27226.35|27226.35|0
1656491510000|2022-06-29 08:31:50|27230.18|27230.18|27230.18|27230.18|27230.18|27230.18|27230.18|27230.18|0
1656491520000|2022-06-29 08:32:00|27223.12|27223.12|27219.6|27219.6|27223.12|27223.12|27219.6|27219.6|0
1656491560000|2022-06-29 08:32:40|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|27223.12|0
1656491580000|2022-06-29 08:33:00|27219.6|27219.6|27219.72|27219.72|27219.72|27219.72|27219.6|27219.6|0
1656491590000|2022-06-29 08:33:10|27216.19|27216.19|27216.19|27216.19|27216.19|27216.19|27216.19|27216.19|0
1656491600000|2022-06-29 08:33:20|27209.13|27209.13|27208.52|27208.52|27209.13|27209.13|27208.52|27208.52|0
1656491630000|2022-06-29 08:33:50|27209.01|27209.01|27209.01|27209.01|27209.01|27209.01|27209.01|27209.01|0
1656491640000|2022-06-29 08:34:00|27209.25|27209.25|27209.68|27209.68|27209.68|27209.68|27209.25|27209.25|0
1656491660000|2022-06-29 08:34:20|27216.74|27216.74|27216.74|27216.74|27216.74|27216.74|27216.74|27216.74|0
1656491670000|2022-06-29 08:34:30|27217.05|27217.05|27217.36|27217.36|27217.36|27217.36|27217.05|27217.05|0
1656491690000|2022-06-29 08:34:50|27220.89|27220.89|27220.89|27220.89|27220.89|27220.89|27220.89|27220.89|0
1656491700000|2022-06-29 08:35:00|27224.42|27224.42|27213.83|27213.83|27224.42|27224.42|27213.83|27213.83|0
1656491720000|2022-06-29 08:35:20|27220.89|27220.89|27217.36|27217.36|27220.89|27220.89|27217.36|27217.36|0
1656491730000|2022-06-29 08:35:30|27213.83|27213.83|27213.83|27213.83|27213.83|27213.83|27213.83|27213.83|0
1656491740000|2022-06-29 08:35:40|27215.06|27215.06|27222.11|27222.11|27222.11|27222.11|27215.06|27215.06|0
1656491760000|2022-06-29 08:36:00|27204.47|27204.47|27200.94|27200.94|27204.47|27204.47|27200.94|27200.94|0
1656491770000|2022-06-29 08:36:10|27197.41|27197.41|27204.47|27204.47|27204.47|27204.47|27197.41|27197.41|0
1656491780000|2022-06-29 08:36:20|27208|27208|27222.11|27222.11|27222.11|27222.11|27208|27208|0
1656491820000|2022-06-29 08:37:00|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|27215.06|0
1656491830000|2022-06-29 08:37:10|27214.44|27214.44|27215.06|27215.06|27215.06|27215.06|27214.44|27214.44|0
1656491840000|2022-06-29 08:37:20|27222.11|27222.11|27222.11|27222.11|27222.11|27222.11|27222.11|27222.11|0
1656491850000|2022-06-29 08:37:30|27225.64|27225.64|27222.11|27222.11|27225.64|27225.64|27222.11|27222.11|0
1656491870000|2022-06-29 08:37:50|27225.64|27225.64|27225.64|27225.64|27225.64|27225.64|27218.58|27218.58|0
1656491890000|2022-06-29 08:38:10|27239.76|27239.76|27228.15|27228.15|27239.76|27239.76|27228.15|27228.15|0
1656491900000|2022-06-29 08:38:20|27221.09|27221.09|27217.56|27217.56|27221.09|27221.09|27217.56|27217.56|0
1656491910000|2022-06-29 08:38:30|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|27214.03|0
1656491920000|2022-06-29 08:38:40|27210.5|27210.5|27206.97|27206.97|27210.5|27210.5|27203.44|27203.44|0
1656491940000|2022-06-29 08:39:00|27206.56|27206.56|27192.44|27192.44|27206.56|27206.56|27192.44|27192.44|0
1656491950000|2022-06-29 08:39:10|27192.02|27192.02|27191.6|27191.6|27192.44|27192.44|27191.6|27191.6|0
1656491960000|2022-06-29 08:39:20|27191.91|27191.91|27191.6|27191.6|27191.91|27191.91|27191.6|27191.6|0
1656491990000|2022-06-29 08:39:50|27184.54|27184.54|27188.07|27188.07|27188.07|27188.07|27184.54|27184.54|0
1656492010000|2022-06-29 08:40:10|27191.6|27191.6|27191.6|27191.6|27191.6|27191.6|27191.6|27191.6|0
1656492020000|2022-06-29 08:40:20|27198.66|27198.66|27191.6|27191.6|27198.66|27198.66|27191.6|27191.6|0
1656492040000|2022-06-29 08:40:40|27195.13|27195.13|27205.72|27205.72|27205.72|27205.72|27195.13|27195.13|0
1656492070000|2022-06-29 08:41:10|27202.19|27202.19|27202.19|27202.19|27202.19|27202.19|27202.19|27202.19|0
1656492090000|2022-06-29 08:41:30|27198.66|27198.66|27198.66|27198.66|27198.66|27198.66|27198.66|27198.66|0
1656492100000|2022-06-29 08:41:40|27197.74|27197.74|27198.66|27198.66|27198.66|27198.66|27197.74|27197.74|0
1656492110000|2022-06-29 08:41:50|27195.13|27195.13|27195.13|27195.13|27195.13|27195.13|27195.13|27195.13|0
1656492120000|2022-06-29 08:42:00|27194.83|27194.83|27184.24|27184.24|27194.83|27194.83|27184.24|27184.24|0
1656492130000|2022-06-29 08:42:10|27170.12|27170.12|27170.12|27170.12|27170.12|27170.12|27170.12|27170.12|0
1656492140000|2022-06-29 08:42:20|27169.7|27169.7|27165.76|27165.76|27169.7|27169.7|27165.76|27165.76|0
1656492150000|2022-06-29 08:42:30|27162.23|27162.23|27158.7|27158.7|27162.23|27162.23|27158.7|27158.7|0
1656492180000|2022-06-29 08:43:00|27158.33|27158.33|27158.33|27158.33|27158.33|27158.33|27158.33|27158.33|0
1656492190000|2022-06-29 08:43:10|27157.41|27157.41|27157.41|27157.41|27157.41|27157.41|27157.41|27157.41|0
1656492200000|2022-06-29 08:43:20|27171.53|27171.53|27168|27168|27171.53|27171.53|27168|27168|0
1656492240000|2022-06-29 08:44:00|27164.47|27164.47|27164.47|27164.47|27164.47|27164.47|27164.47|27164.47|0
1656492250000|2022-06-29 08:44:10|27160.94|27160.94|27160.94|27160.94|27160.94|27160.94|27160.94|27160.94|0
1656492260000|2022-06-29 08:44:20|27157.41|27157.41|27157.41|27157.41|27157.41|27157.41|27157.41|27157.41|0
1656492330000|2022-06-29 08:45:30|27157.72|27157.72|27157.41|27157.41|27157.72|27157.72|27157.41|27157.41|0
1656492340000|2022-06-29 08:45:40|27158.02|27158.02|27158.02|27158.02|27158.02|27158.02|27158.02|27158.02|0
1656492390000|2022-06-29 08:46:30|27168.61|27168.61|27168.61|27168.61|27168.61|27168.61|27168.61|27168.61|0
1656492400000|2022-06-29 08:46:40|27172.14|27172.14|27150.55|27150.55|27172.14|27172.14|27147.02|27147.02|0
1656492410000|2022-06-29 08:46:50|27143.49|27143.49|27143.49|27143.49|27143.49|27143.49|27143.49|27143.49|0
1656492420000|2022-06-29 08:47:00|27150.55|27150.55|27150.55|27150.55|27150.55|27150.55|27150.55|27150.55|0
1656492440000|2022-06-29 08:47:20|27143.49|27143.49|27136.43|27136.43|27143.49|27143.49|27136.43|27136.43|0
1656492480000|2022-06-29 08:48:00|27150.55|27150.55|27151.8|27151.8|27151.8|27151.8|27150.55|27150.55|0
1656492500000|2022-06-29 08:48:20|27152.41|27152.41|27152.41|27152.41|27152.41|27152.41|27152.11|27152.11|0
1656492510000|2022-06-29 08:48:30|27145.35|27145.35|27145.35|27145.35|27145.35|27145.35|27145.35|27145.35|0
1656492530000|2022-06-29 08:48:50|27148.88|27148.88|27134.46|27134.46|27148.88|27148.88|27134.46|27134.46|0
1656492540000|2022-06-29 08:49:00|27133.85|27133.85|27133.85|27133.85|27133.85|27133.85|27133.85|27133.85|0
1656492590000|2022-06-29 08:49:50|27132.93|27132.93|27132.93|27132.93|27132.93|27132.93|27132.93|27132.93|0
1656492610000|2022-06-29 08:50:10|27139.98|27139.98|27139.98|27139.98|27139.98|27139.98|27139.98|27139.98|0
1656492620000|2022-06-29 08:50:20|27143.51|27143.51|27143.51|27143.51|27143.51|27143.51|27143.51|27143.51|0
1656492630000|2022-06-29 08:50:30|27143.93|27143.93|27140.4|27140.4|27147.46|27147.46|27140.4|27140.4|0
1656492670000|2022-06-29 08:51:10|27140.71|27140.71|27140.71|27140.71|27140.71|27140.71|27140.71|27140.71|0
1656492700000|2022-06-29 08:51:40|27140.4|27140.4|27140.4|27140.4|27140.4|27140.4|27140.4|27140.4|0
1656492710000|2022-06-29 08:51:50|27140.71|27140.71|27140.71|27140.71|27140.71|27140.71|27140.71|27140.71|0
1656492720000|2022-06-29 08:52:00|27154.83|27154.83|27154.83|27154.83|27154.83|27154.83|27154.83|27154.83|0
1656492780000|2022-06-29 08:53:00|27176|27176|27176|27176|27176|27176|27176|27176|0
1656492800000|2022-06-29 08:53:20|27172.47|27172.47|27161.88|27161.88|27172.47|27172.47|27161.88|27161.88|0
1656492850000|2022-06-29 08:54:10|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|27161.76|0
1656492860000|2022-06-29 08:54:20|27158.23|27158.23|27172.66|27172.66|27172.66|27172.66|27158.23|27158.23|0
1656492880000|2022-06-29 08:54:40|27169.13|27169.13|27169.13|27169.13|27169.13|27169.13|27169.13|27169.13|0
1656492890000|2022-06-29 08:54:50|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|27168.71|0
1656492920000|2022-06-29 08:55:20|27169.13|27169.13|27186.77|27186.77|27190.3|27190.3|27169.13|27169.13|0
1656492950000|2022-06-29 08:55:50|27187.69|27187.69|27188.31|27188.31|27188.31|27188.31|27187.39|27187.39|0
1656492960000|2022-06-29 08:56:00|27195.36|27195.36|27199.73|27199.73|27199.73|27199.73|27195.36|27195.36|0
1656492980000|2022-06-29 08:56:20|27203.26|27203.26|27206.79|27206.79|27210.32|27210.32|27203.26|27203.26|0
1656493020000|2022-06-29 08:57:00|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|27213.85|0
1656493030000|2022-06-29 08:57:10|27206.48|27206.48|27206.48|27206.48|27206.48|27206.48|27206.48|27206.48|0
1656493080000|2022-06-29 08:58:00|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|27199.42|0
1656493110000|2022-06-29 08:58:30|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|27195.89|0
1656493150000|2022-06-29 08:59:10|27195.48|27195.48|27191.95|27191.95|27195.78|27195.78|27191.95|27191.95|0
1656493160000|2022-06-29 08:59:20|27184.89|27184.89|27184.89|27184.89|27184.89|27184.89|27184.89|27184.89|0
1656493180000|2022-06-29 08:59:40|27177.83|27177.83|27170.77|27170.77|27177.83|27177.83|27170.77|27170.77|0
1656493200000|2022-06-29 09:00:00|27163.71|27163.71|27163.3|27163.3|27163.71|27163.71|27163.3|27163.3|0
1656493250000|2022-06-29 09:00:50|27152.71|27152.71|27141.7|27141.7|27152.71|27152.71|27141.7|27141.7|0
1656493260000|2022-06-29 09:01:00|27138.17|27138.17|27137.76|27137.76|27138.17|27138.17|27137.76|27137.76|0
1656493310000|2022-06-29 09:01:50|27148.34|27148.34|27151.87|27151.87|27151.87|27151.87|27148.34|27148.34|0
1656493320000|2022-06-29 09:02:00|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|27148.34|0
1656493330000|2022-06-29 09:02:10|27144.81|27144.81|27144.81|27144.81|27144.81|27144.81|27144.81|27144.81|0
1656493350000|2022-06-29 09:02:30|27144.51|27144.51|27144.51|27144.51|27144.51|27144.51|27144.51|27144.51|0
1656493360000|2022-06-29 09:02:40|27144.2|27144.2|27143.89|27143.89|27144.51|27144.51|27143.89|27143.89|0
1656493370000|2022-06-29 09:02:50|27138.83|27138.83|27139.14|27139.14|27139.14|27139.14|27138.83|27138.83|0
1656493380000|2022-06-29 09:03:00|27135.61|27135.61|27135.61|27135.61|27135.61|27135.61|27135.61|27135.61|0
1656493390000|2022-06-29 09:03:10|27136.53|27136.53|27136.53|27136.53|27136.53|27136.53|27136.53|27136.53|0
1656493420000|2022-06-29 09:03:40|27147.12|27147.12|27147.12|27147.12|27147.12|27147.12|27147.12|27147.12|0
1656493430000|2022-06-29 09:03:50|27143.59|27143.59|27143.59|27143.59|27143.59|27143.59|27143.59|27143.59|0
1656493460000|2022-06-29 09:04:20|27147.12|27147.12|27147.12|27147.12|27147.12|27147.12|27147.12|27147.12|0
1656493470000|2022-06-29 09:04:30|27151.26|27151.26|27147.73|27147.73|27151.26|27151.26|27147.73|27147.73|0
1656493480000|2022-06-29 09:04:40|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|27144.2|0
1656493490000|2022-06-29 09:04:50|27151.26|27151.26|27151.26|27151.26|27151.26|27151.26|27151.26|27151.26|0
1656493500000|2022-06-29 09:05:00|27154.79|27154.79|27154.79|27154.79|27154.79|27154.79|27154.79|27154.79|0
1656493510000|2022-06-29 09:05:10|27151.26|27151.26|27151.26|27151.26|27151.26|27151.26|27151.26|27151.26|0
1656493520000|2022-06-29 09:05:20|27154.79|27154.79|27151.26|27151.26|27154.79|27154.79|27151.26|27151.26|0
1656493540000|2022-06-29 09:05:40|27144.2|27144.2|27147.73|27147.73|27147.73|27147.73|27144.2|27144.2|0
1656493550000|2022-06-29 09:05:50|27137.14|27137.14|27131.31|27131.31|27137.14|27137.14|27131.31|27131.31|0
1656493560000|2022-06-29 09:06:00|27131.92|27131.92|27138.98|27138.98|27138.98|27138.98|27131.92|27131.92|0
1656493570000|2022-06-29 09:06:10|27139.29|27139.29|27142.82|27142.82|27142.82|27142.82|27139.29|27139.29|0
1656493580000|2022-06-29 09:06:20|27146.35|27146.35|27139.29|27139.29|27146.35|27146.35|27139.29|27139.29|0
1656493600000|2022-06-29 09:06:40|27132.23|27132.23|27132.23|27132.23|27132.23|27132.23|27132.23|27132.23|0
1656493610000|2022-06-29 09:06:50|27128.7|27128.7|27128.7|27128.7|27128.7|27128.7|27128.7|27128.7|0
1656493620000|2022-06-29 09:07:00|27125.17|27125.17|27125.17|27125.17|27125.17|27125.17|27125.17|27125.17|0
1656493630000|2022-06-29 09:07:10|27124.87|27124.87|27131.92|27131.92|27131.92|27131.92|27124.87|27124.87|0
1656493700000|2022-06-29 09:08:20|27153.1|27153.1|27153.1|27153.1|27153.1|27153.1|27149.57|27149.57|0
1656493710000|2022-06-29 09:08:30|27156.63|27156.63|27156.63|27156.63|27156.63|27156.63|27156.63|27156.63|0
1656493720000|2022-06-29 09:08:40|27153.1|27153.1|27142.51|27142.51|27153.1|27153.1|27142.51|27142.51|0
1656493740000|2022-06-29 09:09:00|27138.98|27138.98|27128.4|27128.4|27138.98|27138.98|27128.4|27128.4|0
1656493750000|2022-06-29 09:09:10|27138.98|27138.98|27138.98|27138.98|27138.98|27138.98|27138.98|27138.98|0
1656493770000|2022-06-29 09:09:30|27138.57|27138.57|27138.57|27138.57|27138.57|27138.57|27138.57|27138.57|0
1656493810000|2022-06-29 09:10:10|27142.09|27142.09|27142.09|27142.09|27142.09|27142.09|27138.57|27138.57|0
1656493820000|2022-06-29 09:10:20|27135.04|27135.04|27135.04|27135.04|27135.04|27135.04|27135.04|27135.04|0
1656493850000|2022-06-29 09:10:50|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|27127.98|0
1656493860000|2022-06-29 09:11:00|27131.51|27131.51|27131.51|27131.51|27131.51|27131.51|27131.51|27131.51|0
1656493900000|2022-06-29 09:11:40|27135.04|27135.04|27148.85|27148.85|27149.15|27149.15|27135.04|27135.04|0
1656493910000|2022-06-29 09:11:50|27155.9|27155.9|27156.52|27156.52|27156.52|27156.52|27155.9|27155.9|0
1656493920000|2022-06-29 09:12:00|27156.94|27156.94|27149.88|27149.88|27156.94|27156.94|27149.88|27149.88|0
1656493940000|2022-06-29 09:12:20|27153.41|27153.41|27153.41|27153.41|27153.41|27153.41|27153.41|27153.41|0
1656493960000|2022-06-29 09:12:40|27156.94|27156.94|27156.94|27156.94|27156.94|27156.94|27156.94|27156.94|0
1656493970000|2022-06-29 09:12:50|27156.52|27156.52|27156.94|27156.94|27156.94|27156.94|27156.52|27156.52|0
1656493980000|2022-06-29 09:13:00|27160.47|27160.47|27160.47|27160.47|27160.47|27160.47|27160.47|27160.47|0
1656493990000|2022-06-29 09:13:10|27156.94|27156.94|27139.29|27139.29|27156.94|27156.94|27139.29|27139.29|0
1656494000000|2022-06-29 09:13:20|27139.78|27139.78|27138.55|27138.55|27139.78|27139.78|27138.55|27138.55|0
1656494030000|2022-06-29 09:13:50|27138.14|27138.14|27138.75|27138.75|27138.75|27138.75|27138.14|27138.14|0
1656494040000|2022-06-29 09:14:00|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|0
1656494050000|2022-06-29 09:14:10|27139.48|27139.48|27146.53|27146.53|27146.53|27146.53|27139.48|27139.48|0
1656494060000|2022-06-29 09:14:20|27128.89|27128.89|27126.63|27126.63|27128.89|27128.89|27126.63|27126.63|0
1656494070000|2022-06-29 09:14:30|27130.16|27130.16|27133.69|27133.69|27133.69|27133.69|27130.16|27130.16|0
1656494090000|2022-06-29 09:14:50|27130.16|27130.16|27130.16|27130.16|27130.16|27130.16|27130.16|27130.16|0
1656494110000|2022-06-29 09:15:10|27126.63|27126.63|27137.22|27137.22|27137.22|27137.22|27126.63|27126.63|0
1656494130000|2022-06-29 09:15:30|27142.59|27142.59|27146.12|27146.12|27146.12|27146.12|27142.59|27142.59|0
1656494140000|2022-06-29 09:15:40|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|0
1656494160000|2022-06-29 09:16:00|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|27146.12|0
1656494200000|2022-06-29 09:16:40|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|27142.59|0
1656494210000|2022-06-29 09:16:50|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|0
1656494230000|2022-06-29 09:17:10|27132|27132|27132|27132|27132|27132|27132|27132|0
1656494250000|2022-06-29 09:17:30|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|27139.06|0
1656494260000|2022-06-29 09:17:40|27142.59|27142.59|27146.12|27146.12|27146.12|27146.12|27142.59|27142.59|0
1656494270000|2022-06-29 09:17:50|27153.17|27153.17|27153.17|27153.17|27153.17|27153.17|27153.17|27153.17|0
1656494280000|2022-06-29 09:18:00|27160.23|27160.23|27160.85|27160.85|27160.85|27160.85|27160.23|27160.23|0
1656494290000|2022-06-29 09:18:10|27157.32|27157.32|27150.26|27150.26|27157.32|27157.32|27150.26|27150.26|0
1656494300000|2022-06-29 09:18:20|27160.85|27160.85|27157.32|27157.32|27160.85|27160.85|27157.32|27157.32|0
1656494310000|2022-06-29 09:18:30|27167.9|27167.9|27167.9|27167.9|27167.9|27167.9|27167.9|27167.9|0
1656494340000|2022-06-29 09:19:00|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|27171.43|0
1656494350000|2022-06-29 09:19:10|27157.32|27157.32|27157.32|27157.32|27157.32|27157.32|27157.32|27157.32|0
1656494370000|2022-06-29 09:19:30|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|27164.38|0
1656494380000|2022-06-29 09:19:40|27160.85|27160.85|27160.23|27160.23|27160.85|27160.85|27160.23|27160.23|0
1656494410000|2022-06-29 09:20:10|27167.29|27167.29|27167.29|27167.29|27167.29|27167.29|27167.29|27167.29|0
1656494430000|2022-06-29 09:20:30|27156.7|27156.7|27156.7|27156.7|27156.7|27156.7|27156.7|27156.7|0
1656494450000|2022-06-29 09:20:50|27167.29|27167.29|27170.82|27170.82|27170.82|27170.82|27167.29|27167.29|0
1656494460000|2022-06-29 09:21:00|27160.23|27160.23|27160.23|27160.23|27160.23|27160.23|27160.23|27160.23|0
1656494480000|2022-06-29 09:21:20|27174.35|27174.35|27174.35|27174.35|27174.35|27174.35|27174.35|27174.35|0
1656494510000|2022-06-29 09:21:50|27170.82|27170.82|27170.82|27170.82|27170.82|27170.82|27170.82|27170.82|0
1656494530000|2022-06-29 09:22:10|27171.74|27171.74|27161.15|27161.15|27171.74|27171.74|27161.15|27161.15|0
1656494540000|2022-06-29 09:22:20|27157.62|27157.62|27147.04|27147.04|27157.62|27157.62|27147.04|27147.04|0
1656494570000|2022-06-29 09:22:50|27146.62|27146.62|27146.62|27146.62|27146.62|27146.62|27146.62|27146.62|0
1656494590000|2022-06-29 09:23:10|27153.68|27153.68|27153.68|27153.68|27153.68|27153.68|27153.68|27153.68|0
1656494630000|2022-06-29 09:23:50|27153.26|27153.26|27163.01|27163.01|27163.01|27163.01|27152.42|27152.42|0
1656494640000|2022-06-29 09:24:00|27163.43|27163.43|27163.43|27163.43|27166.96|27166.96|27163.43|27163.43|0
1656494680000|2022-06-29 09:24:40|27163.01|27163.01|27163.01|27163.01|27163.01|27163.01|27163.01|27163.01|0
1656494700000|2022-06-29 09:25:00|27170.07|27170.07|27164.09|27164.09|27170.07|27170.07|27164.09|27164.09|0
1656494710000|2022-06-29 09:25:10|27153.5|27153.5|27153.5|27153.5|27153.5|27153.5|27153.5|27153.5|0
1656494750000|2022-06-29 09:25:50|27154.11|27154.11|27154.11|27154.11|27154.11|27154.11|27154.11|27154.11|0
1656494760000|2022-06-29 09:26:00|27157.64|27157.64|27182.35|27182.35|27185.88|27185.88|27157.64|27157.64|0
1656494770000|2022-06-29 09:26:10|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|27182.65|0
1656494780000|2022-06-29 09:26:20|27193.24|27193.24|27186.18|27186.18|27193.24|27193.24|27186.18|27186.18|0
1656494800000|2022-06-29 09:26:40|27179.12|27179.12|27179.12|27179.12|27179.12|27179.12|27179.12|27179.12|0
1656494840000|2022-06-29 09:27:20|27178.71|27178.71|27177.79|27177.79|27178.71|27178.71|27177.79|27177.79|0
1656494850000|2022-06-29 09:27:30|27178.09|27178.09|27177.79|27177.79|27178.09|27178.09|27177.79|27177.79|0
1656494860000|2022-06-29 09:27:40|27188.37|27188.37|27188.37|27188.37|27188.37|27188.37|27188.37|27188.37|0
1656494870000|2022-06-29 09:27:50|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|27195.43|0
1656494890000|2022-06-29 09:28:10|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|27195.85|0
1656494930000|2022-06-29 09:28:50|27209.97|27209.97|27198.96|27198.96|27209.97|27209.97|27198.96|27198.96|0
1656494950000|2022-06-29 09:29:10|27191.9|27191.9|27177.79|27177.79|27191.9|27191.9|27177.79|27177.79|0
1656494960000|2022-06-29 09:29:20|27178.2|27178.2|27178.2|27178.2|27178.2|27178.2|27178.2|27178.2|0
1656494970000|2022-06-29 09:29:30|27188.79|27188.79|27188.79|27188.79|27188.79|27188.79|27188.79|27188.79|0
1656494990000|2022-06-29 09:29:50|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|27185.26|0
1656495000000|2022-06-29 09:30:00|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|27181.73|0
1656495010000|2022-06-29 09:30:10|27174.67|27174.67|27174.67|27174.67|27174.67|27174.67|27174.67|27174.67|0
1656495030000|2022-06-29 09:30:30|27174.26|27174.26|27174.26|27174.26|27174.26|27174.26|27174.26|27174.26|0
1656495060000|2022-06-29 09:31:00|27167.2|27167.2|27167.2|27167.2|27167.2|27167.2|27167.2|27167.2|0
1656495070000|2022-06-29 09:31:10|27166.58|27166.58|27166.58|27166.58|27166.58|27166.58|27166.58|27166.58|0
1656495080000|2022-06-29 09:31:20|27148.94|27148.94|27148.94|27148.94|27148.94|27148.94|27145.41|27145.41|0
1656495090000|2022-06-29 09:31:30|27148.32|27148.32|27140.32|27140.32|27148.32|27148.32|27140.32|27140.32|0
1656495100000|2022-06-29 09:31:40|27141.15|27141.15|27141.15|27141.15|27141.15|27141.15|27141.15|27141.15|0
1656495110000|2022-06-29 09:31:50|27148.21|27148.21|27144.68|27144.68|27148.21|27148.21|27144.68|27144.68|0
1656495160000|2022-06-29 09:32:40|27144.99|27144.99|27169.7|27169.7|27169.7|27169.7|27144.99|27144.99|0
1656495170000|2022-06-29 09:32:50|27166.17|27166.17|27166.17|27166.17|27166.17|27166.17|27166.17|27166.17|0
1656495200000|2022-06-29 09:33:20|27159.11|27159.11|27159.11|27159.11|27159.11|27159.11|27159.11|27159.11|0
1656495280000|2022-06-29 09:34:40|27166.17|27166.17|27166.17|27166.17|27166.17|27166.17|27166.17|27166.17|0
1656495290000|2022-06-29 09:34:50|27166.47|27166.47|27173.53|27173.53|27173.53|27173.53|27166.47|27166.47|0
1656495300000|2022-06-29 09:35:00|27170|27170|27170|27170|27170|27170|27170|27170|0
1656495310000|2022-06-29 09:35:10|27170.12|27170.12|27169.14|27169.14|27170.12|27170.12|27169.14|27169.14|0
1656495320000|2022-06-29 09:35:20|27169.56|27169.56|27169.56|27169.56|27169.56|27169.56|27169.56|27169.56|0
1656495330000|2022-06-29 09:35:30|27158.97|27158.97|27158.97|27158.97|27158.97|27158.97|27158.97|27158.97|0
1656495360000|2022-06-29 09:36:00|27151.91|27151.91|27148.38|27148.38|27151.91|27151.91|27148.38|27148.38|0
1656495370000|2022-06-29 09:36:10|27158.97|27158.97|27148.38|27148.38|27158.97|27158.97|27148.38|27148.38|0
1656495400000|2022-06-29 09:36:40|27141.32|27141.32|27140.49|27140.49|27141.32|27141.32|27140.49|27140.49|0
1656495440000|2022-06-29 09:37:20|27133.43|27133.43|27122.84|27122.84|27133.43|27133.43|27122.84|27122.84|0
1656495450000|2022-06-29 09:37:30|27115.79|27115.79|27115.79|27115.79|27115.79|27115.79|27115.79|27115.79|0
1656495460000|2022-06-29 09:37:40|27115.48|27115.48|27115.17|27115.17|27115.48|27115.48|27115.17|27115.17|0
1656495470000|2022-06-29 09:37:50|27108.11|27108.11|27108.11|27108.11|27108.11|27108.11|27108.11|27108.11|0
1656495520000|2022-06-29 09:38:40|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|0
1656495540000|2022-06-29 09:39:00|27125.76|27125.76|27125.76|27125.76|27125.76|27125.76|27125.76|27125.76|0
1656495570000|2022-06-29 09:39:30|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|0
1656495600000|2022-06-29 09:40:00|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|0
1656495630000|2022-06-29 09:40:30|27129.29|27129.29|27122.23|27122.23|27129.29|27129.29|27122.23|27122.23|0
1656495640000|2022-06-29 09:40:40|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|27118.7|0
1656495660000|2022-06-29 09:41:00|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|27122.23|0
1656495690000|2022-06-29 09:41:30|27125.76|27125.76|27125.76|27125.76|27125.76|27125.76|27125.76|27125.76|0
1656495710000|2022-06-29 09:41:50|27118.7|27118.7|27111.64|27111.64|27118.7|27118.7|27111.64|27111.64|0
1656495720000|2022-06-29 09:42:00|27110.81|27110.81|27110.81|27110.81|27110.81|27110.81|27110.81|27110.81|0
1656495730000|2022-06-29 09:42:10|27100.22|27100.22|27100.22|27100.22|27100.22|27100.22|27100.22|27100.22|0
1656495740000|2022-06-29 09:42:20|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|27099.24|0
1656495760000|2022-06-29 09:42:40|27120.41|27120.41|27120.53|27120.53|27120.53|27120.53|27120.29|27120.29|0
1656495780000|2022-06-29 09:43:00|27117|27117|27124.06|27124.06|27131.12|27131.12|27117|27117|0
1656495800000|2022-06-29 09:43:20|27117|27117|27117|27117|27117|27117|27117|27117|0
1656495810000|2022-06-29 09:43:30|27113.48|27113.48|27112.25|27112.25|27120.53|27120.53|27112.25|27112.25|0
1656495820000|2022-06-29 09:43:40|27112.55|27112.55|27116.08|27116.08|27116.08|27116.08|27112.55|27112.55|0
1656495850000|2022-06-29 09:44:10|27109.03|27109.03|27116.39|27116.39|27116.39|27116.39|27105.5|27105.5|0
1656495860000|2022-06-29 09:44:20|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|27112.86|0
1656495920000|2022-06-29 09:45:20|27109.33|27109.33|27102.27|27102.27|27109.33|27109.33|27102.27|27102.27|0
1656495930000|2022-06-29 09:45:30|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|27101.86|0
1656495970000|2022-06-29 09:46:10|27102.27|27102.27|27102.27|27102.27|27102.27|27102.27|27102.27|27102.27|0
1656495980000|2022-06-29 09:46:20|27095.22|27095.22|27095.22|27095.22|27098.75|27098.75|27095.22|27095.22|0
1656495990000|2022-06-29 09:46:30|27095.52|27095.52|27074.35|27074.35|27095.52|27095.52|27074.35|27074.35|0
1656496010000|2022-06-29 09:46:50|27077.88|27077.88|27077.88|27077.88|27077.88|27077.88|27077.88|27077.88|0
1656496030000|2022-06-29 09:47:10|27092.3|27092.3|27085.24|27085.24|27092.3|27092.3|27085.24|27085.24|0
1656496040000|2022-06-29 09:47:20|27082.33|27082.33|27083.25|27083.25|27083.25|27083.25|27082.33|27082.33|0
1656496060000|2022-06-29 09:47:40|27086.78|27086.78|27086.78|27086.78|27086.78|27086.78|27086.78|27086.78|0
1656496090000|2022-06-29 09:48:10|27104.42|27104.42|27104.42|27104.42|27104.42|27104.42|27104.42|27104.42|0
1656496100000|2022-06-29 09:48:20|27100.89|27100.89|27100.89|27100.89|27100.89|27100.89|27100.89|27100.89|0
1656496110000|2022-06-29 09:48:30|27107.95|27107.95|27107.95|27107.95|27107.95|27107.95|27107.95|27107.95|0
1656496150000|2022-06-29 09:49:10|27107.64|27107.64|27100.59|27100.59|27107.64|27107.64|27100.59|27100.59|0
1656496160000|2022-06-29 09:49:20|27100.17|27100.17|27068.41|27068.41|27100.17|27100.17|27068.41|27068.41|0
1656496170000|2022-06-29 09:49:30|27050.76|27050.76|27057.82|27057.82|27057.82|27057.82|27047.23|27047.23|0
1656496180000|2022-06-29 09:49:40|27057.51|27057.51|27057.51|27057.51|27057.51|27057.51|27057.51|27057.51|0
1656496220000|2022-06-29 09:50:20|27068.1|27068.1|27064.57|27064.57|27071.63|27071.63|27064.57|27064.57|0
1656496230000|2022-06-29 09:50:30|27065.18|27065.18|27051.07|27051.07|27065.18|27065.18|27051.07|27051.07|0
1656496240000|2022-06-29 09:50:40|27019.3|27019.3|27005.19|27005.19|27019.3|27019.3|27001.66|27001.66|0
1656496250000|2022-06-29 09:50:50|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|27022.83|0
1656496280000|2022-06-29 09:51:20|27029.89|27029.89|27008.72|27008.72|27029.89|27029.89|27008.72|27008.72|0
1656496320000|2022-06-29 09:52:00|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|27007.8|0
1656496330000|2022-06-29 09:52:10|27011.33|27011.33|26997.21|26997.21|27011.33|27011.33|26997.21|26997.21|0
1656496350000|2022-06-29 09:52:30|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|26993.68|0
1656496360000|2022-06-29 09:52:40|26990.15|26990.15|26986.62|26986.62|26990.15|26990.15|26979.56|26979.56|0
1656496370000|2022-06-29 09:52:50|26972.5|26972.5|26944.27|26944.27|26972.5|26972.5|26944.27|26944.27|0
1656496380000|2022-06-29 09:53:00|26947.8|26947.8|26965.45|26965.45|26965.45|26965.45|26933.68|26933.68|0
1656496390000|2022-06-29 09:53:10|26961.92|26961.92|26961.92|26961.92|26961.92|26961.92|26954.86|26954.86|0
1656496400000|2022-06-29 09:53:20|26972.5|26972.5|26972.5|26972.5|26983.09|26983.09|26972.5|26972.5|0
1656496410000|2022-06-29 09:53:30|26976.03|26976.03|26979.56|26979.56|26979.56|26979.56|26976.03|26976.03|0
1656496430000|2022-06-29 09:53:50|26993.68|26993.68|26986.62|26986.62|26993.68|26993.68|26986.62|26986.62|0
1656496440000|2022-06-29 09:54:00|26983.09|26983.09|27007.8|27007.8|27007.8|27007.8|26976.03|26976.03|0
1656496450000|2022-06-29 09:54:10|27007.43|27007.43|27007.3|27007.3|27007.43|27007.43|27007.3|27007.3|0
1656496470000|2022-06-29 09:54:30|27010.83|27010.83|26996.18|26996.18|27010.83|27010.83|26996.18|26996.18|0
1656496480000|2022-06-29 09:54:40|26996.59|26996.59|27017.77|27017.77|27017.77|27017.77|26986.01|26986.01|0
1656496490000|2022-06-29 09:54:50|27031.89|27031.89|27014.24|27014.24|27031.89|27031.89|27014.24|27014.24|0
1656496520000|2022-06-29 09:55:20|27024.83|27024.83|27025.69|27025.69|27025.69|27025.69|27024.83|27024.83|0
1656496530000|2022-06-29 09:55:30|27015.1|27015.1|27000.98|27000.98|27015.1|27015.1|27000.98|27000.98|0
1656496540000|2022-06-29 09:55:40|27000.06|27000.06|27000.06|27000.06|27000.06|27000.06|27000.06|27000.06|0
1656496580000|2022-06-29 09:56:20|26996.53|26996.53|26996.53|26996.53|26996.53|26996.53|26996.53|26996.53|0
1656496590000|2022-06-29 09:56:30|27000.06|27000.06|27003.59|27003.59|27003.59|27003.59|27000.06|27000.06|0
1656496600000|2022-06-29 09:56:40|27010.65|27010.65|27010.65|27010.65|27010.65|27010.65|27010.65|27010.65|0
1656496610000|2022-06-29 09:56:50|27003.59|27003.59|26999.23|26999.23|27003.59|27003.59|26999.23|26999.23|0
1656496620000|2022-06-29 09:57:00|26985.11|26985.11|26985.11|26985.11|26985.11|26985.11|26985.11|26985.11|0
1656496630000|2022-06-29 09:57:10|26984.69|26984.69|26984.69|26984.69|26984.69|26984.69|26984.69|26984.69|0
1656496670000|2022-06-29 09:57:50|26984.28|26984.28|26983.05|26983.05|26984.28|26984.28|26983.05|26983.05|0
1656496680000|2022-06-29 09:58:00|26965.4|26965.4|26973.07|26973.07|26973.07|26973.07|26965.4|26965.4|0
1656496700000|2022-06-29 09:58:20|26976.6|26976.6|26976.6|26976.6|26976.6|26976.6|26976.6|26976.6|0
1656496740000|2022-06-29 09:59:00|26977.22|26977.22|26977.22|26977.22|26977.22|26977.22|26977.22|26977.22|0
1656496750000|2022-06-29 09:59:10|26977.83|26977.83|26974.3|26974.3|26977.83|26977.83|26974.3|26974.3|0
1656496760000|2022-06-29 09:59:20|26974|26974|26970.47|26970.47|26974|26974|26970.47|26970.47|0
1656496770000|2022-06-29 09:59:30|26966.32|26966.32|26973.38|26973.38|26976.91|26976.91|26966.32|26966.32|0
1656496790000|2022-06-29 09:59:50|26973.69|26973.69|26973.69|26973.69|26973.69|26973.69|26973.69|26973.69|0
1656496840000|2022-06-29 10:00:40|27008.98|27008.98|27008.98|27008.98|27008.98|27008.98|27008.98|27008.98|0
1656496850000|2022-06-29 10:00:50|27016.04|27016.04|27019.57|27019.57|27019.57|27019.57|27016.04|27016.04|0
1656496860000|2022-06-29 10:01:00|27023.1|27023.1|27023.1|27023.1|27023.1|27023.1|27023.1|27023.1|0
1656496900000|2022-06-29 10:01:40|27016.04|27016.04|27026.63|27026.63|27026.63|27026.63|27016.04|27016.04|0
1656496910000|2022-06-29 10:01:50|27037.21|27037.21|27037.21|27037.21|27044.27|27044.27|27037.21|27037.21|0
1656496960000|2022-06-29 10:02:40|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|27038.13|0
1656496970000|2022-06-29 10:02:50|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|27045.19|0
1656496980000|2022-06-29 10:03:00|27045.81|27045.81|27045.81|27045.81|27045.81|27045.81|27045.81|27045.81|0
1656496990000|2022-06-29 10:03:10|27059.92|27059.92|27059.92|27059.92|27059.92|27059.92|27059.92|27059.92|0
1656497000000|2022-06-29 10:03:20|27045.81|27045.81|27041.97|27041.97|27045.81|27045.81|27041.97|27041.97|0
1656497010000|2022-06-29 10:03:30|27038.44|27038.44|27031.38|27031.38|27038.44|27038.44|27031.38|27031.38|0
1656497020000|2022-06-29 10:03:40|27027.85|27027.85|27027.85|27027.85|27027.85|27027.85|27027.85|27027.85|0
1656497030000|2022-06-29 10:03:50|27031.38|27031.38|27031.38|27031.38|27031.38|27031.38|27031.38|27031.38|0
1656497050000|2022-06-29 10:04:10|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|0
1656497060000|2022-06-29 10:04:20|27034.91|27034.91|27034.91|27034.91|27034.91|27034.91|27034.91|27034.91|0
1656497070000|2022-06-29 10:04:30|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|0
1656497080000|2022-06-29 10:04:40|27045.5|27045.5|27045.5|27045.5|27045.5|27045.5|27045.5|27045.5|0
1656497090000|2022-06-29 10:04:50|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|27038.44|0
1656497130000|2022-06-29 10:05:30|27038.69|27038.69|27035.16|27035.16|27038.69|27038.69|27035.16|27035.16|0
1656497140000|2022-06-29 10:05:40|27053.72|27053.72|27053.72|27053.72|27053.72|27053.72|27053.72|27053.72|0
1656497170000|2022-06-29 10:06:10|27053.42|27053.42|27053.42|27053.42|27053.42|27053.42|27053.42|27053.42|0
1656497200000|2022-06-29 10:06:40|27046.36|27046.36|27042.83|27042.83|27046.36|27046.36|27042.83|27042.83|0
1656497230000|2022-06-29 10:07:10|27053.42|27053.42|27053.42|27053.42|27053.42|27053.42|27053.42|27053.42|0
1656497250000|2022-06-29 10:07:30|27064.01|27064.01|27056.95|27056.95|27064.01|27064.01|27056.95|27056.95|0
1656497260000|2022-06-29 10:07:40|27053.42|27053.42|27046.36|27046.36|27053.42|27053.42|27046.36|27046.36|0
1656497270000|2022-06-29 10:07:50|27045.75|27045.75|27045.75|27045.75|27045.75|27045.75|27045.75|27045.75|0
1656497320000|2022-06-29 10:08:40|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|0
1656497340000|2022-06-29 10:09:00|27045.75|27045.75|27045.75|27045.75|27045.75|27045.75|27045.33|27045.33|0
1656497350000|2022-06-29 10:09:10|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|27049.27|0
1656497370000|2022-06-29 10:09:30|27063.39|27063.39|27059.86|27059.86|27063.39|27063.39|27059.86|27059.86|0
1656497390000|2022-06-29 10:09:50|27059.56|27059.56|27063.08|27063.08|27063.08|27063.08|27059.56|27059.56|0
1656497400000|2022-06-29 10:10:00|27073.67|27073.67|27063.08|27063.08|27077.2|27077.2|27063.08|27063.08|0
1656497410000|2022-06-29 10:10:10|27052.5|27052.5|27052.08|27052.08|27052.5|27052.5|27052.08|27052.08|0
1656497440000|2022-06-29 10:10:40|27041.49|27041.49|27041.49|27041.49|27041.49|27041.49|27041.49|27041.49|0
1656497460000|2022-06-29 10:11:00|27037.96|27037.96|27037.96|27037.96|27037.96|27037.96|27037.96|27037.96|0
1656497480000|2022-06-29 10:11:20|27037.66|27037.66|27030.6|27030.6|27037.66|27037.66|27030.6|27030.6|0
1656497490000|2022-06-29 10:11:30|27016.48|27016.48|27012.95|27012.95|27016.48|27016.48|27012.95|27012.95|0
1656497510000|2022-06-29 10:11:50|27016.48|27016.48|27016.48|27016.48|27016.48|27016.48|27016.48|27016.48|0
1656497530000|2022-06-29 10:12:10|27016.17|27016.17|27015.03|27015.03|27016.17|27016.17|27015.03|27015.03|0
1656497540000|2022-06-29 10:12:20|27007.97|27007.97|27004.03|27004.03|27011.09|27011.09|27004.03|27004.03|0
1656497550000|2022-06-29 10:12:30|27004.33|27004.33|27004.33|27004.33|27004.33|27004.33|27000.8|27000.8|0
1656497560000|2022-06-29 10:12:40|27007.86|27007.86|27007.86|27007.86|27007.86|27007.86|27007.86|27007.86|0
1656497570000|2022-06-29 10:12:50|27007.56|27007.56|27004.03|27004.03|27007.56|27007.56|27004.03|27004.03|0
1656497620000|2022-06-29 10:13:40|27007.56|27007.56|27011.09|27011.09|27011.09|27011.09|27007.56|27007.56|0
1656497630000|2022-06-29 10:13:50|27004.03|27004.03|27000.5|27000.5|27004.03|27004.03|27000.5|27000.5|0
1656497640000|2022-06-29 10:14:00|26996.97|26996.97|26978.29|26978.29|26996.97|26996.97|26978.29|26978.29|0
1656497660000|2022-06-29 10:14:20|26999.47|26999.47|26999.47|26999.47|26999.47|26999.47|26999.47|26999.47|0
1656497670000|2022-06-29 10:14:30|26992.41|26992.41|26993.24|26993.24|26993.24|26993.24|26988.88|26988.88|0
1656497700000|2022-06-29 10:15:00|26989.71|26989.71|26989.71|26989.71|26989.71|26989.71|26989.71|26989.71|0
1656497730000|2022-06-29 10:15:30|26996.77|26996.77|26996.77|26996.77|26996.77|26996.77|26996.77|26996.77|0
1656497740000|2022-06-29 10:15:40|27000.3|27000.3|27000.3|27000.3|27000.3|27000.3|27000.3|27000.3|0
1656497760000|2022-06-29 10:16:00|27000.92|27000.92|27000.92|27000.92|27000.92|27000.92|27000.92|27000.92|0
1656497780000|2022-06-29 10:16:20|26993.86|26993.86|26990.33|26990.33|26997.39|26997.39|26990.33|26990.33|0
1656497820000|2022-06-29 10:17:00|26986.8|26986.8|26986.8|26986.8|26986.8|26986.8|26986.8|26986.8|0
1656497840000|2022-06-29 10:17:20|26986.18|26986.18|26979.13|26979.13|26986.18|26986.18|26979.13|26979.13|0
1656497850000|2022-06-29 10:17:30|26978.82|26978.82|26978.82|26978.82|26978.82|26978.82|26978.82|26978.82|0
1656497860000|2022-06-29 10:17:40|26975.29|26975.29|26975.29|26975.29|26975.29|26975.29|26975.29|26975.29|0
1656497870000|2022-06-29 10:17:50|26975.9|26975.9|26979.74|26979.74|26979.74|26979.74|26975.9|26975.9|0
1656497880000|2022-06-29 10:18:00|26976.21|26976.21|26976.21|26976.21|26976.21|26976.21|26976.21|26976.21|0
1656497890000|2022-06-29 10:18:10|26972.68|26972.68|26972.19|26972.19|26972.68|26972.68|26972.19|26972.19|0
1656497910000|2022-06-29 10:18:30|26968.66|26968.66|26972.19|26972.19|26975.72|26975.72|26965.13|26965.13|0
1656497920000|2022-06-29 10:18:40|26965.13|26965.13|26964.52|26964.52|26972.19|26972.19|26964.52|26964.52|0
1656497930000|2022-06-29 10:18:50|26964.21|26964.21|26964.82|26964.82|26964.82|26964.82|26964.21|26964.21|0
1656497950000|2022-06-29 10:19:10|26961.29|26961.29|26961.05|26961.05|26961.29|26961.29|26961.05|26961.05|0
1656497990000|2022-06-29 10:19:50|26950.46|26950.46|26957.52|26957.52|26957.52|26957.52|26950.46|26950.46|0
1656498000000|2022-06-29 10:20:00|26961.05|26961.05|26968.11|26968.11|26968.11|26968.11|26961.05|26961.05|0
1656498010000|2022-06-29 10:20:10|26957.52|26957.52|26946.93|26946.93|26957.52|26957.52|26943.4|26943.4|0
1656498050000|2022-06-29 10:20:50|26946.62|26946.62|26950.15|26950.15|26950.15|26950.15|26946.62|26946.62|0
1656498080000|2022-06-29 10:21:20|26949.74|26949.74|26949.74|26949.74|26949.74|26949.74|26949.74|26949.74|0
1656498100000|2022-06-29 10:21:40|26935.62|26935.62|26935.25|26935.25|26935.62|26935.62|26935.25|26935.25|0
1656498120000|2022-06-29 10:22:00|26945.84|26945.84|26945.84|26945.84|26945.84|26945.84|26945.84|26945.84|0
1656498130000|2022-06-29 10:22:10|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|26949.37|0
1656498150000|2022-06-29 10:22:30|26956.43|26956.43|26956.43|26956.43|26956.43|26956.43|26956.43|26956.43|0
1656498160000|2022-06-29 10:22:40|26952.9|26952.9|26952.9|26952.9|26952.9|26952.9|26952.9|26952.9|0
1656498180000|2022-06-29 10:23:00|26956.43|26956.43|26952.9|26952.9|26956.43|26956.43|26952.9|26952.9|0
1656498190000|2022-06-29 10:23:10|26947.61|26947.61|26940.55|26940.55|26947.61|26947.61|26940.55|26940.55|0
1656498200000|2022-06-29 10:23:20|26941.47|26941.47|26941.47|26941.47|26941.47|26941.47|26941.47|26941.47|0
1656498210000|2022-06-29 10:23:30|26941.17|26941.17|26940.92|26940.92|26941.17|26941.17|26940.92|26940.92|0
1656498240000|2022-06-29 10:24:00|26944.45|26944.45|26944.45|26944.45|26944.45|26944.45|26944.45|26944.45|0
1656498260000|2022-06-29 10:24:20|26951.51|26951.51|26950.59|26950.59|26951.51|26951.51|26950.59|26950.59|0
1656498280000|2022-06-29 10:24:40|26947.06|26947.06|26947.06|26947.06|26947.06|26947.06|26947.06|26947.06|0
1656498290000|2022-06-29 10:24:50|26943.53|26943.53|26943.53|26943.53|26943.53|26943.53|26943.53|26943.53|0
1656498300000|2022-06-29 10:25:00|26940|26940|26943.53|26943.53|26943.53|26943.53|26940|26940|0
1656498310000|2022-06-29 10:25:10|26942.92|26942.92|26938.77|26938.77|26942.92|26942.92|26938.77|26938.77|0
1656498330000|2022-06-29 10:25:30|26942.3|26942.3|26942.3|26942.3|26942.3|26942.3|26942.3|26942.3|0
1656498340000|2022-06-29 10:25:40|26941.69|26941.69|26934.63|26934.63|26941.69|26941.69|26934.63|26934.63|0
1656498380000|2022-06-29 10:26:20|26931.1|26931.1|26926.74|26926.74|26931.1|26931.1|26926.74|26926.74|0
1656498390000|2022-06-29 10:26:30|26923.21|26923.21|26918.84|26918.84|26923.21|26923.21|26918.84|26918.84|0
1656498400000|2022-06-29 10:26:40|26918.54|26918.54|26918.54|26918.54|26918.54|26918.54|26918.54|26918.54|0
1656498420000|2022-06-29 10:27:00|26907.95|26907.95|26903.8|26903.8|26907.95|26907.95|26903.8|26903.8|0
1656498430000|2022-06-29 10:27:10|26902.88|26902.88|26903.19|26903.19|26903.19|26903.19|26902.88|26902.88|0
1656498440000|2022-06-29 10:27:20|26906.72|26906.72|26906.72|26906.72|26906.72|26906.72|26906.72|26906.72|0
1656498450000|2022-06-29 10:27:30|26913.78|26913.78|26913.78|26913.78|26913.78|26913.78|26913.78|26913.78|0
1656498460000|2022-06-29 10:27:40|26914.08|26914.08|26913.78|26913.78|26914.08|26914.08|26913.78|26913.78|0
1656498470000|2022-06-29 10:27:50|26915.01|26915.01|26915.01|26915.01|26915.01|26915.01|26915.01|26915.01|0
1656498480000|2022-06-29 10:28:00|26915.31|26915.31|26915.31|26915.31|26915.31|26915.31|26915.31|26915.31|0
1656498520000|2022-06-29 10:28:40|26947.08|26947.08|26947.08|26947.08|26947.08|26947.08|26947.08|26947.08|0
1656498540000|2022-06-29 10:29:00|26950.6|26950.6|26950.6|26950.6|26950.6|26950.6|26950.6|26950.6|0
1656498570000|2022-06-29 10:29:30|26943.55|26943.55|26943.55|26943.55|26943.55|26943.55|26943.55|26943.55|0
1656498590000|2022-06-29 10:29:50|26944.16|26944.16|26944.16|26944.16|26944.16|26944.16|26944.16|26944.16|0
1656498630000|2022-06-29 10:30:30|26951.22|26951.22|26951.22|26951.22|26951.22|26951.22|26951.22|26951.22|0
1656498640000|2022-06-29 10:30:40|26951.83|26951.83|26948.3|26948.3|26951.83|26951.83|26948.3|26948.3|0
1656498700000|2022-06-29 10:31:40|26958.89|26958.89|26951.83|26951.83|26958.89|26958.89|26951.83|26951.83|0
1656498750000|2022-06-29 10:32:30|26955.36|26955.36|26955.36|26955.36|26955.36|26955.36|26955.36|26955.36|0
1656498820000|2022-06-29 10:33:40|26962.42|26962.42|26961.81|26961.81|26962.42|26962.42|26961.81|26961.81|0
1656498870000|2022-06-29 10:34:30|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|0
1656498890000|2022-06-29 10:34:50|26968.99|26968.99|26968.99|26968.99|26968.99|26968.99|26968.99|26968.99|0
1656498900000|2022-06-29 10:35:00|26983.11|26983.11|26983.41|26983.41|26983.41|26983.41|26983.11|26983.11|0
1656498920000|2022-06-29 10:35:20|26984.33|26984.33|26994.92|26994.92|26994.92|26994.92|26984.33|26984.33|0
1656498930000|2022-06-29 10:35:30|26995.29|26995.29|26995.29|26995.29|26995.29|26995.29|26995.29|26995.29|0
1656498940000|2022-06-29 10:35:40|27009.41|27009.41|26991.76|26991.76|27009.41|27009.41|26988.23|26988.23|0
1656498950000|2022-06-29 10:35:50|26995.29|26995.29|27002.35|27002.35|27002.35|27002.35|26995.29|26995.29|0
1656498960000|2022-06-29 10:36:00|26998.82|26998.82|26991.76|26991.76|26998.82|26998.82|26991.76|26991.76|0
1656498970000|2022-06-29 10:36:10|26992.59|26992.59|27003.18|27003.18|27003.18|27003.18|26992.59|26992.59|0
1656498980000|2022-06-29 10:36:20|27002.88|27002.88|27003.18|27003.18|27006.4|27006.4|26995.82|26995.82|0
1656498990000|2022-06-29 10:36:30|27013.77|27013.77|27006.71|27006.71|27013.77|27013.77|27006.71|27006.71|0
1656499000000|2022-06-29 10:36:40|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|0
1656499010000|2022-06-29 10:36:50|26996.43|26996.43|26996.43|26996.43|26996.43|26996.43|26996.43|26996.43|0
1656499060000|2022-06-29 10:37:40|26999.96|26999.96|26999.96|26999.96|26999.96|26999.96|26999.96|26999.96|0
1656499100000|2022-06-29 10:38:20|27010.55|27010.55|27010.55|27010.55|27010.55|27010.55|27010.55|27010.55|0
1656499110000|2022-06-29 10:38:30|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|0
1656499130000|2022-06-29 10:38:50|27003.49|27003.49|27003.49|27003.49|27003.49|27003.49|27003.49|27003.49|0
1656499190000|2022-06-29 10:39:50|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|27007.02|0
1656499230000|2022-06-29 10:40:30|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|27021.14|0
1656499240000|2022-06-29 10:40:40|27014.08|27014.08|27014.08|27014.08|27014.08|27014.08|27014.08|27014.08|0
1656499270000|2022-06-29 10:41:10|27017.61|27017.61|27017.61|27017.61|27017.61|27017.61|27017.61|27017.61|0
1656499300000|2022-06-29 10:41:40|27018.02|27018.02|27019.28|27019.28|27019.28|27019.28|27018.02|27018.02|0
1656499310000|2022-06-29 10:41:50|27019.69|27019.69|27019.69|27019.69|27019.69|27019.69|27019.69|27019.69|0
1656499330000|2022-06-29 10:42:10|27023.22|27023.22|27018.47|27018.47|27023.22|27023.22|27018.47|27018.47|0
1656499350000|2022-06-29 10:42:30|27014.94|27014.94|27014.94|27014.94|27014.94|27014.94|27014.94|27014.94|0
1656499380000|2022-06-29 10:43:00|27007.88|27007.88|27011.41|27011.41|27011.41|27011.41|27007.88|27007.88|0
1656499390000|2022-06-29 10:43:10|27010.79|27010.79|27010.79|27010.79|27010.79|27010.79|27010.79|27010.79|0
1656499400000|2022-06-29 10:43:20|27010.67|27010.67|27010.67|27010.67|27010.67|27010.67|27010.67|27010.67|0
1656499410000|2022-06-29 10:43:30|27010.98|27010.98|27010.98|27010.98|27010.98|27010.98|27010.98|27010.98|0
1656499420000|2022-06-29 10:43:40|27025.09|27025.09|27021.57|27021.57|27025.09|27025.09|27021.57|27021.57|0
1656499440000|2022-06-29 10:44:00|27028.62|27028.62|27028.93|27028.93|27028.93|27028.93|27028.62|27028.62|0
1656499460000|2022-06-29 10:44:20|27028.62|27028.62|27028.62|27028.62|27028.62|27028.62|27028.62|27028.62|0
1656499480000|2022-06-29 10:44:40|27028.13|27028.13|27035.31|27035.31|27038.84|27038.84|27028.13|27028.13|0
1656499510000|2022-06-29 10:45:10|27035.01|27035.01|27035.01|27035.01|27035.01|27035.01|27035.01|27035.01|0
1656499520000|2022-06-29 10:45:20|27034.39|27034.39|27034.15|27034.15|27034.39|27034.39|27034.15|27034.15|0
1656499590000|2022-06-29 10:46:30|27020.03|27020.03|27020.03|27020.03|27020.03|27020.03|27020.03|27020.03|0
1656499640000|2022-06-29 10:47:20|27016.5|27016.5|27016.5|27016.5|27016.5|27016.5|27016.5|27016.5|0
1656499660000|2022-06-29 10:47:40|27023.56|27023.56|27023.56|27023.56|27023.56|27023.56|27023.56|27023.56|0
1656499720000|2022-06-29 10:48:40|27037.67|27037.67|27037.67|27037.67|27037.67|27037.67|27037.67|27037.67|0
1656499730000|2022-06-29 10:48:50|27034.15|27034.15|27034.15|27034.15|27034.15|27034.15|27034.15|27034.15|0
1656499740000|2022-06-29 10:49:00|27041.2|27041.2|27041.2|27041.2|27041.2|27041.2|27041.2|27041.2|0
1656499770000|2022-06-29 10:49:30|27037.67|27037.67|27044.73|27044.73|27044.73|27044.73|27037.67|27037.67|0
1656499810000|2022-06-29 10:50:10|27044.32|27044.32|27044.32|27044.32|27044.32|27044.32|27044.32|27044.32|0
1656499820000|2022-06-29 10:50:20|27051.37|27051.37|27047.84|27047.84|27051.37|27051.37|27047.84|27047.84|0
1656499850000|2022-06-29 10:50:50|27044.32|27044.32|27047.84|27047.84|27047.84|27047.84|27044.32|27044.32|0
1656499860000|2022-06-29 10:51:00|27051.37|27051.37|27047.84|27047.84|27054.9|27054.9|27047.84|27047.84|0
1656499910000|2022-06-29 10:51:50|27054.9|27054.9|27054.9|27054.9|27054.9|27054.9|27054.9|27054.9|0
1656499930000|2022-06-29 10:52:10|27044.32|27044.32|27044.2|27044.2|27044.32|27044.32|27043.9|27043.9|0
1656499970000|2022-06-29 10:52:50|27043.79|27043.79|27036.73|27036.73|27043.79|27043.79|27036.73|27036.73|0
1656499980000|2022-06-29 10:53:00|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|27047.32|0
1656500000000|2022-06-29 10:53:20|27047.73|27047.73|27047.73|27047.73|27047.73|27047.73|27047.73|27047.73|0
1656500010000|2022-06-29 10:53:30|27054.79|27054.79|27054.79|27054.79|27054.79|27054.79|27054.79|27054.79|0
1656500020000|2022-06-29 10:53:40|27051.26|27051.26|27051.26|27051.26|27051.26|27051.26|27051.26|27051.26|0
1656500050000|2022-06-29 10:54:10|27044.08|27044.08|27043.77|27043.77|27044.08|27044.08|27043.77|27043.77|0
1656500060000|2022-06-29 10:54:20|27047.3|27047.3|27043.77|27043.77|27047.3|27047.3|27043.77|27043.77|0
1656500100000|2022-06-29 10:55:00|27042.85|27042.85|27043.77|27043.77|27043.77|27043.77|27042.85|27042.85|0
1656500110000|2022-06-29 10:55:10|27043.16|27043.16|27043.77|27043.77|27043.77|27043.77|27043.16|27043.16|0
1656500120000|2022-06-29 10:55:20|27040.25|27040.25|27033.19|27033.19|27040.25|27040.25|27033.19|27033.19|0
1656500140000|2022-06-29 10:55:40|27040.25|27040.25|27040.25|27040.25|27040.25|27040.25|27040.25|27040.25|0
1656500150000|2022-06-29 10:55:50|27047.3|27047.3|27047.3|27047.3|27047.3|27047.3|27047.3|27047.3|0
1656500170000|2022-06-29 10:56:10|27046.94|27046.94|27046.75|27046.75|27047.06|27047.06|27046.75|27046.75|0
1656500190000|2022-06-29 10:56:30|27029.11|27029.11|27029.11|27029.11|27029.11|27029.11|27029.11|27029.11|0
1656500200000|2022-06-29 10:56:40|27036.16|27036.16|27036.16|27036.16|27036.16|27036.16|27036.16|27036.16|0
1656500210000|2022-06-29 10:56:50|27039.69|27039.69|27039.69|27039.69|27039.69|27039.69|27039.69|27039.69|0
1656500230000|2022-06-29 10:57:10|27046.75|27046.75|27050.28|27050.28|27050.28|27050.28|27046.75|27046.75|0
1656500300000|2022-06-29 10:58:20|27057.34|27057.34|27057.34|27057.34|27057.34|27057.34|27057.34|27057.34|0
1656500320000|2022-06-29 10:58:40|27053.81|27053.81|27053.81|27053.81|27053.81|27053.81|27053.81|27053.81|0
1656500330000|2022-06-29 10:58:50|27060.87|27060.87|27060.87|27060.87|27060.87|27060.87|27060.87|27060.87|0
1656500380000|2022-06-29 10:59:40|27061.61|27061.61|27061.61|27061.61|27061.61|27061.61|27061.61|27061.61|0
1656500400000|2022-06-29 11:00:00|27062.02|27062.02|27062.44|27062.44|27062.44|27062.44|27062.02|27062.02|0
1656500450000|2022-06-29 11:00:50|27051.24|27051.24|27047.71|27047.71|27051.24|27051.24|27044.18|27044.18|0
1656500460000|2022-06-29 11:01:00|27044.18|27044.18|27044.18|27044.18|27047.71|27047.71|27040.65|27040.65|0
1656500490000|2022-06-29 11:01:30|27040.65|27040.65|27037.12|27037.12|27040.65|27040.65|27033.59|27033.59|0
1656500510000|2022-06-29 11:01:50|27035.59|27035.59|27035.59|27035.59|27035.59|27035.59|27035.59|27035.59|0
1656500520000|2022-06-29 11:02:00|27032.06|27032.06|27025|27025|27032.06|27032.06|27025|27025|0
1656500530000|2022-06-29 11:02:10|27024.69|27024.69|27028.22|27028.22|27035.28|27035.28|27024.69|27024.69|0
1656500540000|2022-06-29 11:02:20|27024.69|27024.69|27024.28|27024.28|27024.69|27024.69|27024.28|27024.28|0
1656500550000|2022-06-29 11:02:30|27020.75|27020.75|27017.22|27017.22|27020.75|27020.75|27017.22|27017.22|0
1656500590000|2022-06-29 11:03:10|27016.23|27016.23|27016.23|27016.23|27016.23|27016.23|27016.23|27016.23|0
1656500610000|2022-06-29 11:03:30|27026.82|27026.82|27026.82|27026.82|27026.82|27026.82|27026.82|27026.82|0
1656500620000|2022-06-29 11:03:40|27033.88|27033.88|27030.35|27030.35|27033.88|27033.88|27030.35|27030.35|0
1656500650000|2022-06-29 11:04:10|27026.82|27026.82|27026.82|27026.82|27026.82|27026.82|27026.82|27026.82|0
1656500660000|2022-06-29 11:04:20|27030.35|27030.35|27030.35|27030.35|27030.35|27030.35|27030.35|27030.35|0
1656500670000|2022-06-29 11:04:30|27029.43|27029.43|27029.74|27029.74|27029.74|27029.74|27029.43|27029.43|0
1656500690000|2022-06-29 11:04:50|27030.35|27030.35|27023.6|27023.6|27030.66|27030.66|27023.6|27023.6|0
1656500720000|2022-06-29 11:05:20|27013.01|27013.01|27013.01|27013.01|27013.01|27013.01|27013.01|27013.01|0
1656500750000|2022-06-29 11:05:50|27002.42|27002.42|27013.01|27013.01|27013.01|27013.01|27002.42|27002.42|0
1656500770000|2022-06-29 11:06:10|27020.07|27020.07|27020.07|27020.07|27020.07|27020.07|27020.07|27020.07|0
1656500800000|2022-06-29 11:06:40|27020.68|27020.68|27020.68|27020.68|27020.68|27020.68|27020.68|27020.68|0
1656500820000|2022-06-29 11:07:00|27020.38|27020.38|27020.38|27020.38|27020.38|27020.38|27020.38|27020.38|0
1656500830000|2022-06-29 11:07:10|27020.68|27020.68|27020.68|27020.68|27020.68|27020.68|27020.68|27020.68|0
1656500840000|2022-06-29 11:07:20|27010.1|27010.1|27003.04|27003.04|27010.1|27010.1|27003.04|27003.04|0
1656500850000|2022-06-29 11:07:30|26999.51|26999.51|26999.51|26999.51|26999.51|26999.51|26999.51|26999.51|0
1656500910000|2022-06-29 11:08:30|27003.04|27003.04|26995.98|26995.98|27003.04|27003.04|26995.98|26995.98|0
1656500920000|2022-06-29 11:08:40|26999.51|26999.51|26999.51|26999.51|26999.51|26999.51|26999.51|26999.51|0
1656500970000|2022-06-29 11:09:30|26992.45|26992.45|26985.81|26985.81|26992.87|26992.87|26985.81|26985.81|0
1656501010000|2022-06-29 11:10:10|26982.28|26982.28|26982.28|26982.28|26982.28|26982.28|26982.28|26982.28|0
1656501020000|2022-06-29 11:10:20|26985.81|26985.81|26978.75|26978.75|26985.81|26985.81|26978.75|26978.75|0
1656501030000|2022-06-29 11:10:30|26982.28|26982.28|26982.28|26982.28|26982.28|26982.28|26982.28|26982.28|0
1656501070000|2022-06-29 11:11:10|26978.75|26978.75|26978.75|26978.75|26978.75|26978.75|26978.75|26978.75|0
1656501080000|2022-06-29 11:11:20|26975.22|26975.22|26968.16|26968.16|26975.22|26975.22|26968.16|26968.16|0
1656501090000|2022-06-29 11:11:30|26968.04|26968.04|26968.04|26968.04|26968.04|26968.04|26968.04|26968.04|0
1656501100000|2022-06-29 11:11:40|26957.45|26957.45|26953.92|26953.92|26957.45|26957.45|26953.92|26953.92|0
1656501110000|2022-06-29 11:11:50|26951.47|26951.47|26951.47|26951.47|26951.47|26951.47|26951.47|26951.47|0
1656501120000|2022-06-29 11:12:00|26952.08|26952.08|26952.08|26952.08|26952.08|26952.08|26952.08|26952.08|0
1656501140000|2022-06-29 11:12:20|26962.67|26962.67|26962.67|26962.67|26973.26|26973.26|26962.67|26962.67|0
1656501150000|2022-06-29 11:12:30|26962.42|26962.42|26962.42|26962.42|26962.42|26962.42|26962.42|26962.42|0
1656501160000|2022-06-29 11:12:40|26969.48|26969.48|26969.11|26969.11|26969.48|26969.48|26965.58|26965.58|0
1656501190000|2022-06-29 11:13:10|26972.64|26972.64|26972.64|26972.64|26972.64|26972.64|26972.64|26972.64|0
1656501200000|2022-06-29 11:13:20|26969.11|26969.11|26956.53|26956.53|26970.65|26970.65|26956.53|26956.53|0
1656501210000|2022-06-29 11:13:30|26956.11|26956.11|26963.17|26963.17|26963.17|26963.17|26956.11|26956.11|0
1656501220000|2022-06-29 11:13:40|26959.64|26959.64|26959.64|26959.64|26959.64|26959.64|26959.64|26959.64|0
1656501250000|2022-06-29 11:14:10|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|26973.76|0
1656501280000|2022-06-29 11:14:40|26970.23|26970.23|26959.64|26959.64|26970.23|26970.23|26959.64|26959.64|0
1656501320000|2022-06-29 11:15:20|26952.58|26952.58|26911.2|26911.2|26952.58|26952.58|26907.67|26907.67|0
1656501330000|2022-06-29 11:15:30|26907.67|26907.67|26907.67|26907.67|26907.67|26907.67|26907.67|26907.67|0
1656501370000|2022-06-29 11:16:10|26907.98|26907.98|26907.98|26907.98|26907.98|26907.98|26907.98|26907.98|0
1656501380000|2022-06-29 11:16:20|26932.68|26932.68|26929.76|26929.76|26932.68|26932.68|26929.15|26929.15|0
1656501420000|2022-06-29 11:17:00|26930.69|26930.69|26941.69|26941.69|26941.69|26941.69|26930.69|26930.69|0
1656501430000|2022-06-29 11:17:10|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|26942.11|0
1656501440000|2022-06-29 11:17:20|26942.35|26942.35|26935.3|26935.3|26942.35|26942.35|26935.3|26935.3|0
1656501460000|2022-06-29 11:17:40|26938.82|26938.82|26930.85|26930.85|26938.82|26938.82|26930.85|26930.85|0
1656501500000|2022-06-29 11:18:20|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|26938.82|0
1656501520000|2022-06-29 11:18:40|26939.44|26939.44|26939.44|26939.44|26939.44|26939.44|26939.44|26939.44|0
1656501540000|2022-06-29 11:19:00|26942.97|26942.97|26921.79|26921.79|26942.97|26942.97|26921.79|26921.79|0
1656501550000|2022-06-29 11:19:10|26918.26|26918.26|26914.73|26914.73|26918.26|26918.26|26914.73|26914.73|0
1656501560000|2022-06-29 11:19:20|26907.68|26907.68|26914.73|26914.73|26914.73|26914.73|26907.68|26907.68|0
1656501600000|2022-06-29 11:20:00|26921.79|26921.79|26922.41|26922.41|26922.41|26922.41|26921.79|26921.79|0
1656501610000|2022-06-29 11:20:10|26925.94|26925.94|26925.94|26925.94|26925.94|26925.94|26925.94|26925.94|0
1656501640000|2022-06-29 11:20:40|26940.05|26940.05|26940.05|26940.05|26940.05|26940.05|26940.05|26940.05|0
1656501650000|2022-06-29 11:20:50|26947.11|26947.11|26929.46|26929.46|26947.11|26947.11|26929.46|26929.46|0
1656501660000|2022-06-29 11:21:00|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|0
1656501670000|2022-06-29 11:21:10|26933.3|26933.3|26919.18|26919.18|26933.3|26933.3|26919.18|26919.18|0
1656501690000|2022-06-29 11:21:30|26933.3|26933.3|26929.77|26929.77|26936.83|26936.83|26929.77|26929.77|0
1656501710000|2022-06-29 11:21:50|26926.24|26926.24|26926.24|26926.24|26926.24|26926.24|26926.24|26926.24|0
1656501740000|2022-06-29 11:22:20|26922.71|26922.71|26919.18|26919.18|26922.71|26922.71|26919.18|26919.18|0
1656501760000|2022-06-29 11:22:40|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|0
1656501770000|2022-06-29 11:22:50|26928.85|26928.85|26928.85|26928.85|26928.85|26928.85|26928.85|26928.85|0
1656501830000|2022-06-29 11:23:50|26939.44|26939.44|26935.91|26935.91|26939.44|26939.44|26932.38|26932.38|0
1656501870000|2022-06-29 11:24:30|26942.97|26942.97|26942.97|26942.97|26942.97|26942.97|26942.97|26942.97|0
1656501880000|2022-06-29 11:24:40|26939.44|26939.44|26939.44|26939.44|26939.44|26939.44|26939.44|26939.44|0
1656501920000|2022-06-29 11:25:20|26950.03|26950.03|26971.2|26971.2|26971.2|26971.2|26950.03|26950.03|0
1656501930000|2022-06-29 11:25:30|26974.73|26974.73|26953.56|26953.56|26974.73|26974.73|26953.56|26953.56|0
1656501950000|2022-06-29 11:25:50|26950.03|26950.03|26950.03|26950.03|26950.03|26950.03|26950.03|26950.03|0
1656501960000|2022-06-29 11:26:00|26946.5|26946.5|26942.05|26942.05|26946.5|26946.5|26938.52|26938.52|0
1656501990000|2022-06-29 11:26:30|26938.52|26938.52|26938.52|26938.52|26938.52|26938.52|26938.52|26938.52|0
1656502000000|2022-06-29 11:26:40|26931.46|26931.46|26931.46|26931.46|26931.46|26931.46|26931.46|26931.46|0
1656502010000|2022-06-29 11:26:50|26931.77|26931.77|26939.13|26939.13|26939.13|26939.13|26931.77|26931.77|0
1656502030000|2022-06-29 11:27:10|26935.6|26935.6|26935.6|26935.6|26935.6|26935.6|26928.54|26928.54|0
1656502040000|2022-06-29 11:27:20|26932.07|26932.07|26931.77|26931.77|26932.07|26932.07|26931.77|26931.77|0
1656502060000|2022-06-29 11:27:40|26935.3|26935.3|26924.71|26924.71|26935.3|26935.3|26924.71|26924.71|0
1656502090000|2022-06-29 11:28:10|26945.88|26945.88|26931.77|26931.77|26945.88|26945.88|26931.77|26931.77|0
1656502110000|2022-06-29 11:28:30|26932.07|26932.07|26932.38|26932.38|26932.38|26932.38|26932.07|26932.07|0
1656502120000|2022-06-29 11:28:40|26932.69|26932.69|26932.69|26932.69|26932.69|26932.69|26932.69|26932.69|0
1656502130000|2022-06-29 11:28:50|26929.16|26929.16|26925.63|26925.63|26929.16|26929.16|26925.63|26925.63|0
1656502160000|2022-06-29 11:29:20|26950.33|26950.33|26939.75|26939.75|26950.33|26950.33|26939.75|26939.75|0
1656502190000|2022-06-29 11:29:50|26940.05|26940.05|26947.11|26947.11|26947.11|26947.11|26940.05|26940.05|0
1656502210000|2022-06-29 11:30:10|26943.58|26943.58|26940.05|26940.05|26943.58|26943.58|26940.05|26940.05|0
1656502240000|2022-06-29 11:30:40|26943.58|26943.58|26943.58|26943.58|26943.58|26943.58|26943.58|26943.58|0
1656502250000|2022-06-29 11:30:50|26947.11|26947.11|26936.52|26936.52|26947.11|26947.11|26936.52|26936.52|0
1656502260000|2022-06-29 11:31:00|26932.99|26932.99|26932.99|26932.99|26932.99|26932.99|26929.46|26929.46|0
1656502270000|2022-06-29 11:31:10|26936.52|26936.52|26936.52|26936.52|26936.52|26936.52|26936.52|26936.52|0
1656502300000|2022-06-29 11:31:40|26932.99|26932.99|26932.99|26932.99|26932.99|26932.99|26932.99|26932.99|0
1656502310000|2022-06-29 11:31:50|26932.62|26932.62|26932.62|26932.62|26932.62|26932.62|26932.62|26932.62|0
1656502370000|2022-06-29 11:32:50|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|26936.15|0
1656502380000|2022-06-29 11:33:00|26943.21|26943.21|26960.86|26960.86|26960.86|26960.86|26943.21|26943.21|0
1656502430000|2022-06-29 11:33:50|26967.92|26967.92|26953.49|26953.49|26971.45|26971.45|26953.49|26953.49|0
1656502460000|2022-06-29 11:34:20|26949.96|26949.96|26949.96|26949.96|26949.96|26949.96|26949.96|26949.96|0
1656502470000|2022-06-29 11:34:30|26950.58|26950.58|26950.58|26950.58|26950.58|26950.58|26950.58|26950.58|0
1656502500000|2022-06-29 11:35:00|26954.11|26954.11|26946.13|26946.13|26954.11|26954.11|26942.6|26942.6|0
1656502510000|2022-06-29 11:35:10|26939.07|26939.07|26939.07|26939.07|26939.07|26939.07|26939.07|26939.07|0
1656502530000|2022-06-29 11:35:30|26946.13|26946.13|26943.4|26943.4|26950.58|26950.58|26943.4|26943.4|0
1656502540000|2022-06-29 11:35:40|26943.77|26943.77|26943.77|26943.77|26943.77|26943.77|26943.77|26943.77|0
1656502580000|2022-06-29 11:36:20|26940.24|26940.24|26940.24|26940.24|26940.24|26940.24|26940.24|26940.24|0
1656502600000|2022-06-29 11:36:40|26947.29|26947.29|26947.29|26947.29|26947.29|26947.29|26947.29|26947.29|0
1656502620000|2022-06-29 11:37:00|26943.77|26943.77|26943.77|26943.77|26943.77|26943.77|26943.77|26943.77|0
1656502640000|2022-06-29 11:37:20|26954.35|26954.35|26954.35|26954.35|26954.35|26954.35|26954.35|26954.35|0
1656502680000|2022-06-29 11:38:00|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|0
1656502690000|2022-06-29 11:38:10|26960.67|26960.67|26950.09|26950.09|26960.67|26960.67|26950.09|26950.09|0
1656502700000|2022-06-29 11:38:20|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|26953.61|0
1656502730000|2022-06-29 11:38:50|26957.14|26957.14|26960.67|26960.67|26960.67|26960.67|26957.14|26957.14|0
1656502740000|2022-06-29 11:39:00|26961.78|26961.78|26961.9|26961.9|26968.96|26968.96|26961.78|26961.78|0
1656502760000|2022-06-29 11:39:20|26962.52|26962.52|26962.52|26962.52|26962.52|26962.52|26962.52|26962.52|0
1656502770000|2022-06-29 11:39:30|26973.1|26973.1|26969.58|26969.58|26973.1|26973.1|26969.58|26969.58|0
1656502780000|2022-06-29 11:39:40|26970.19|26970.19|26970.19|26970.19|26970.19|26970.19|26970.19|26970.19|0
1656502800000|2022-06-29 11:40:00|26970.44|26970.44|26970.44|26970.44|26970.44|26970.44|26970.44|26970.44|0
1656502810000|2022-06-29 11:40:10|26970.93|26970.93|26971.05|26971.05|26971.05|26971.05|26970.93|26970.93|0
1656502850000|2022-06-29 11:40:50|26971.3|26971.3|26971.3|26971.3|26971.3|26971.3|26971.3|26971.3|0
1656502860000|2022-06-29 11:41:00|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|26978.36|0
1656502880000|2022-06-29 11:41:20|26988.94|26988.94|26992.47|26992.47|26996|26996|26988.94|26988.94|0
1656502920000|2022-06-29 11:42:00|26993.7|26993.7|26997.54|26997.54|26997.54|26997.54|26993.7|26993.7|0
1656502930000|2022-06-29 11:42:10|27001.07|27001.07|26994.01|26994.01|27001.07|27001.07|26994.01|26994.01|0
1656502960000|2022-06-29 11:42:40|26989.86|26989.86|26989.86|26989.86|26989.86|26989.86|26989.86|26989.86|0
1656502970000|2022-06-29 11:42:50|26982.81|26982.81|26982.81|26982.81|26982.81|26982.81|26975.75|26975.75|0
1656502980000|2022-06-29 11:43:00|26986.33|26986.33|26986.33|26986.33|26986.33|26986.33|26986.33|26986.33|0
1656503000000|2022-06-29 11:43:20|26987.26|26987.26|26987.26|26987.26|26987.26|26987.26|26987.26|26987.26|0
1656503010000|2022-06-29 11:43:30|26987.56|26987.56|26987.56|26987.56|26987.56|26987.56|26987.56|26987.56|0
1656503040000|2022-06-29 11:44:00|26984.03|26984.03|26984.03|26984.03|26984.03|26984.03|26984.03|26984.03|0
1656503050000|2022-06-29 11:44:10|26998.15|26998.15|26991.09|26991.09|26998.15|26998.15|26991.09|26991.09|0
1656503060000|2022-06-29 11:44:20|26987.56|26987.56|26984.03|26984.03|26987.56|26987.56|26984.03|26984.03|0
1656503080000|2022-06-29 11:44:40|26980.5|26980.5|26980.5|26980.5|26980.5|26980.5|26980.5|26980.5|0
1656503100000|2022-06-29 11:45:00|26979.89|26979.89|26976.36|26976.36|26983.42|26983.42|26976.36|26976.36|0
1656503120000|2022-06-29 11:45:20|26990.48|26990.48|26990.48|26990.48|26990.48|26990.48|26990.48|26990.48|0
1656503150000|2022-06-29 11:45:50|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|26989.99|0
1656503210000|2022-06-29 11:46:50|26993.51|26993.51|27000.57|27000.57|27004.1|27004.1|26993.51|26993.51|0
1656503230000|2022-06-29 11:47:10|27001.41|27001.41|27001.83|27001.83|27001.83|27001.83|27001.41|27001.41|0
1656503240000|2022-06-29 11:47:20|27002.44|27002.44|27002.44|27002.44|27002.44|27002.44|27002.44|27002.44|0
1656503250000|2022-06-29 11:47:30|27005.97|27005.97|27005.97|27005.97|27005.97|27005.97|27005.97|27005.97|0
1656503320000|2022-06-29 11:48:40|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|27023.61|0
1656503330000|2022-06-29 11:48:50|27030.67|27030.67|27023.61|27023.61|27030.67|27030.67|27023.61|27023.61|0
1656503400000|2022-06-29 11:50:00|27037.73|27037.73|27037.73|27037.73|27037.73|27037.73|27037.73|27037.73|0
1656503410000|2022-06-29 11:50:10|27037.36|27037.36|27037.36|27037.36|27037.36|27037.36|27037.36|27037.36|0
1656503440000|2022-06-29 11:50:40|27040.89|27040.89|27040.89|27040.89|27047.95|27047.95|27040.89|27040.89|0
1656503500000|2022-06-29 11:51:40|27055.01|27055.01|27055.01|27055.01|27055.01|27055.01|27055.01|27055.01|0
1656503520000|2022-06-29 11:52:00|27062.07|27062.07|27062.07|27062.07|27065.6|27065.6|27058.54|27058.54|0
1656503530000|2022-06-29 11:52:10|27058.54|27058.54|27058.54|27058.54|27058.54|27058.54|27058.54|27058.54|0
1656503540000|2022-06-29 11:52:20|27058.84|27058.84|27058.84|27058.84|27058.84|27058.84|27058.84|27058.84|0
1656503570000|2022-06-29 11:52:50|27065.9|27065.9|27056.15|27056.15|27065.9|27065.9|27055.32|27055.32|0
1656503580000|2022-06-29 11:53:00|27063.21|27063.21|27075.64|27075.64|27075.64|27075.64|27063.21|27063.21|0
1656503600000|2022-06-29 11:53:20|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|27075.51|0
1656503620000|2022-06-29 11:53:40|27079.35|27079.35|27069.6|27069.6|27080.19|27080.19|27069.6|27069.6|0
1656503640000|2022-06-29 11:54:00|27070.21|27070.21|27070.21|27070.21|27070.21|27070.21|27070.21|27070.21|0
1656503660000|2022-06-29 11:54:20|27087.86|27087.86|27087.86|27087.86|27087.86|27087.86|27087.86|27087.86|0
1656503670000|2022-06-29 11:54:30|27088.96|27088.96|27092.49|27092.49|27092.49|27092.49|27088.96|27088.96|0
1656503730000|2022-06-29 11:55:30|27093.33|27093.33|27086.27|27086.27|27093.33|27093.33|27086.27|27086.27|0
1656503750000|2022-06-29 11:55:50|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|27082.74|0
1656503770000|2022-06-29 11:56:10|27075.68|27075.68|27075.68|27075.68|27075.68|27075.68|27075.68|27075.68|0
1656503800000|2022-06-29 11:56:40|27086.27|27086.27|27086.27|27086.27|27086.27|27086.27|27086.27|27086.27|0
1656503820000|2022-06-29 11:57:00|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|27079.21|0
1656503830000|2022-06-29 11:57:10|27075.68|27075.68|27072.15|27072.15|27075.68|27075.68|27072.15|27072.15|0
1656503840000|2022-06-29 11:57:20|27079.21|27079.21|27065.34|27065.34|27079.21|27079.21|27065.1|27065.1|0
1656503850000|2022-06-29 11:57:30|27061.81|27061.81|27072.4|27072.4|27072.4|27072.4|27054.75|27054.75|0
1656503900000|2022-06-29 11:58:20|27065.34|27065.34|27065.34|27065.34|27065.34|27065.34|27065.34|27065.34|0
1656503940000|2022-06-29 11:59:00|27072.4|27072.4|27072.4|27072.4|27072.4|27072.4|27072.4|27072.4|0
1656503960000|2022-06-29 11:59:20|27073.32|27073.32|27072.95|27072.95|27073.32|27073.32|27072.95|27072.95|0
1656503970000|2022-06-29 11:59:30|27069.42|27069.42|27069.42|27069.42|27069.42|27069.42|27069.42|27069.42|0
1656504000000|2022-06-29 12:00:00|27076.48|27076.48|27076.9|27076.9|27076.9|27076.9|27076.48|27076.48|0
1656504010000|2022-06-29 12:00:10|27080.43|27080.43|27080.43|27080.43|27080.43|27080.43|27080.43|27080.43|0
1656504020000|2022-06-29 12:00:20|27076.9|27076.9|27083.96|27083.96|27083.96|27083.96|27076.9|27076.9|0
1656504060000|2022-06-29 12:01:00|27094.54|27094.54|27091.01|27091.01|27094.54|27094.54|27091.01|27091.01|0
1656504100000|2022-06-29 12:01:40|27112.19|27112.19|27105.13|27105.13|27112.19|27112.19|27105.13|27105.13|0
1656504110000|2022-06-29 12:01:50|27108.66|27108.66|27108.66|27108.66|27108.66|27108.66|27108.66|27108.66|0
1656504120000|2022-06-29 12:02:00|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|0
1656504130000|2022-06-29 12:02:10|27119.25|27119.25|27119.25|27119.25|27119.25|27119.25|27119.25|27119.25|0
1656504150000|2022-06-29 12:02:30|27133.36|27133.36|27129.84|27129.84|27133.36|27133.36|27129.84|27129.84|0
1656504160000|2022-06-29 12:02:40|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|27122.78|0
1656504170000|2022-06-29 12:02:50|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|0
1656504180000|2022-06-29 12:03:00|27144.26|27144.26|27144.26|27144.26|27144.26|27144.26|27144.26|27144.26|0
1656504230000|2022-06-29 12:03:50|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|27147.79|0
1656504240000|2022-06-29 12:04:00|27154.85|27154.85|27147.79|27147.79|27154.85|27154.85|27147.79|27147.79|0
1656504250000|2022-06-29 12:04:10|27148.4|27148.4|27148.4|27148.4|27148.4|27148.4|27148.4|27148.4|0
1656504290000|2022-06-29 12:04:50|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|27144.87|0
1656504300000|2022-06-29 12:05:00|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|27155.46|0
1656504310000|2022-06-29 12:05:10|27151.93|27151.93|27151.93|27151.93|27151.93|27151.93|27151.93|27151.93|0
1656504320000|2022-06-29 12:05:20|27148.4|27148.4|27134.29|27134.29|27148.4|27148.4|27134.29|27134.29|0
1656504330000|2022-06-29 12:05:30|27133.67|27133.67|27133.67|27133.67|27133.67|27133.67|27133.67|27133.67|0
1656504340000|2022-06-29 12:05:40|27130.14|27130.14|27126.61|27126.61|27130.14|27130.14|27126.61|27126.61|0
1656504350000|2022-06-29 12:05:50|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|27123.08|0
1656504370000|2022-06-29 12:06:10|27137.2|27137.2|27133.67|27133.67|27137.2|27137.2|27133.67|27133.67|0
1656504400000|2022-06-29 12:06:40|27140.73|27140.73|27140.73|27140.73|27140.73|27140.73|27140.73|27140.73|0
1656504420000|2022-06-29 12:07:00|27144.26|27144.26|27137.2|27137.2|27144.26|27144.26|27137.2|27137.2|0
1656504430000|2022-06-29 12:07:10|27140.73|27140.73|27140.73|27140.73|27140.73|27140.73|27140.73|27140.73|0
1656504480000|2022-06-29 12:08:00|27151.32|27151.32|27151.32|27151.32|27151.32|27151.32|27151.32|27151.32|0
1656504510000|2022-06-29 12:08:30|27154.85|27154.85|27147.79|27147.79|27154.85|27154.85|27147.79|27147.79|0
1656504520000|2022-06-29 12:08:40|27148.62|27148.62|27148.62|27148.62|27148.62|27148.62|27148.62|27148.62|0
1656504540000|2022-06-29 12:09:00|27145.09|27145.09|27145.09|27145.09|27145.09|27145.09|27145.09|27145.09|0
1656504560000|2022-06-29 12:09:20|27141.57|27141.57|27134.51|27134.51|27141.57|27141.57|27134.51|27134.51|0
1656504570000|2022-06-29 12:09:30|27133.89|27133.89|27133.89|27133.89|27133.89|27133.89|27133.89|27133.89|0
1656504590000|2022-06-29 12:09:50|27123.31|27123.31|27123.06|27123.06|27123.31|27123.31|27123.06|27123.06|0
1656504600000|2022-06-29 12:10:00|27119.53|27119.53|27119.53|27119.53|27119.53|27119.53|27119.53|27119.53|0
1656504620000|2022-06-29 12:10:20|27119.84|27119.84|27119.84|27119.84|27119.84|27119.84|27119.84|27119.84|0
1656504650000|2022-06-29 12:10:50|27119.71|27119.71|27119.71|27119.71|27119.71|27119.71|27119.71|27119.71|0
1656504660000|2022-06-29 12:11:00|27119.3|27119.3|27126.36|27126.36|27126.36|27126.36|27119.3|27119.3|0
1656504680000|2022-06-29 12:11:20|27129.88|27129.88|27126.36|27126.36|27129.88|27129.88|27126.36|27126.36|0
1656504700000|2022-06-29 12:11:40|27133.41|27133.41|27122.83|27122.83|27133.41|27133.41|27122.83|27122.83|0
1656504710000|2022-06-29 12:11:50|27122.7|27122.7|27122.7|27122.7|27122.7|27122.7|27122.7|27122.7|0
1656504740000|2022-06-29 12:12:20|27119.17|27119.17|27105.06|27105.06|27119.17|27119.17|27105.06|27105.06|0
1656504750000|2022-06-29 12:12:30|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|27101.53|0
1656504760000|2022-06-29 12:12:40|27105.06|27105.06|27108.59|27108.59|27108.59|27108.59|27105.06|27105.06|0
1656504790000|2022-06-29 12:13:10|27105.06|27105.06|27105.06|27105.06|27105.06|27105.06|27105.06|27105.06|0
1656504830000|2022-06-29 12:13:50|27112.12|27112.12|27112.12|27112.12|27112.12|27112.12|27112.12|27112.12|0
1656504840000|2022-06-29 12:14:00|27108.59|27108.59|27108.59|27108.59|27108.59|27108.59|27108.59|27108.59|0
1656504850000|2022-06-29 12:14:10|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|27109.42|0
1656504860000|2022-06-29 12:14:20|27116.48|27116.48|27109.42|27109.42|27116.48|27116.48|27109.42|27109.42|0
1656504870000|2022-06-29 12:14:30|27102.36|27102.36|27112.95|27112.95|27112.95|27112.95|27102.36|27102.36|0
1656504900000|2022-06-29 12:15:00|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|27098.83|0
1656504910000|2022-06-29 12:15:10|27098.42|27098.42|27098.42|27098.42|27098.42|27098.42|27098.42|27098.42|0
1656504920000|2022-06-29 12:15:20|27105.47|27105.47|27105.47|27105.47|27105.47|27105.47|27105.47|27105.47|0
1656504930000|2022-06-29 12:15:30|27109|27109|27101.95|27101.95|27109|27109|27098.42|27098.42|0
1656504940000|2022-06-29 12:15:40|27105.47|27105.47|27109|27109|27109|27109|27105.47|27105.47|0
1656504960000|2022-06-29 12:16:00|27094.89|27094.89|27098.42|27098.42|27098.42|27098.42|27094.89|27094.89|0
1656504980000|2022-06-29 12:16:20|27091.36|27091.36|27091.36|27091.36|27091.36|27091.36|27091.36|27091.36|0
1656504990000|2022-06-29 12:16:30|27080.77|27080.77|27091.36|27091.36|27091.36|27091.36|27080.77|27080.77|0
1656505010000|2022-06-29 12:16:50|27091.97|27091.97|27092.59|27092.59|27092.59|27092.59|27091.97|27091.97|0
1656505050000|2022-06-29 12:17:30|27099.64|27099.64|27099.64|27099.64|27099.64|27099.64|27099.64|27099.64|0
1656505060000|2022-06-29 12:17:40|27096.11|27096.11|27089.06|27089.06|27096.11|27096.11|27089.06|27089.06|0
1656505070000|2022-06-29 12:17:50|27082|27082|27078.47|27078.47|27082|27082|27078.47|27078.47|0
1656505080000|2022-06-29 12:18:00|27078.78|27078.78|27078.78|27078.78|27078.78|27078.78|27078.78|27078.78|0
1656505100000|2022-06-29 12:18:20|27078.65|27078.65|27078.65|27078.65|27078.65|27078.65|27078.65|27078.65|0
1656505110000|2022-06-29 12:18:30|27082.18|27082.18|27078.65|27078.65|27082.18|27082.18|27078.65|27078.65|0
1656505120000|2022-06-29 12:18:40|27071.59|27071.59|27071.59|27071.59|27071.59|27071.59|27071.59|27071.59|0
1656505130000|2022-06-29 12:18:50|27071.18|27071.18|27071.18|27071.18|27071.18|27071.18|27071.18|27071.18|0
1656505140000|2022-06-29 12:19:00|27070.56|27070.56|27070.56|27070.56|27070.56|27070.56|27070.56|27070.56|0
1656505170000|2022-06-29 12:19:30|27067.03|27067.03|27067.03|27067.03|27067.03|27067.03|27067.03|27067.03|0
1656505180000|2022-06-29 12:19:40|27077.62|27077.62|27074.09|27074.09|27077.62|27077.62|27074.09|27074.09|0
1656505220000|2022-06-29 12:20:20|27070.56|27070.56|27074.09|27074.09|27074.09|27074.09|27070.56|27070.56|0
1656505270000|2022-06-29 12:21:10|27070.56|27070.56|27071.48|27071.48|27071.48|27071.48|27070.56|27070.56|0
1656505330000|2022-06-29 12:22:10|27082.07|27082.07|27078.54|27078.54|27082.07|27082.07|27078.54|27078.54|0
1656505350000|2022-06-29 12:22:30|27071.48|27071.48|27064.42|27064.42|27071.48|27071.48|27064.42|27064.42|0
1656505370000|2022-06-29 12:22:50|27064.12|27064.12|27067.03|27067.03|27067.03|27067.03|27063.5|27063.5|0
1656505380000|2022-06-29 12:23:00|27067.34|27067.34|27067.65|27067.65|27067.65|27067.65|27067.34|27067.34|0
1656505390000|2022-06-29 12:23:10|27078.23|27078.23|27081.76|27081.76|27085.29|27085.29|27078.23|27078.23|0
1656505400000|2022-06-29 12:23:20|27074.71|27074.71|27074.71|27074.71|27074.71|27074.71|27074.71|27074.71|0
1656505420000|2022-06-29 12:23:40|27071.18|27071.18|27060.59|27060.59|27071.18|27071.18|27060.59|27060.59|0
1656505430000|2022-06-29 12:23:50|27060.17|27060.17|27059.34|27059.34|27060.17|27060.17|27059.34|27059.34|0
1656505450000|2022-06-29 12:24:10|27059.64|27059.64|27064.01|27064.01|27064.01|27064.01|27059.64|27059.64|0
1656505460000|2022-06-29 12:24:20|27064.13|27064.13|27064.13|27064.13|27064.13|27064.13|27064.13|27064.13|0
1656505470000|2022-06-29 12:24:30|27067.66|27067.66|27071.19|27071.19|27071.19|27071.19|27067.66|27067.66|0
1656505490000|2022-06-29 12:24:50|27067.66|27067.66|27067.66|27067.66|27067.66|27067.66|27067.66|27067.66|0
1656505500000|2022-06-29 12:25:00|27071.19|27071.19|27071.5|27071.5|27071.5|27071.5|27071.19|27071.19|0
1656505550000|2022-06-29 12:25:50|27075.02|27075.02|27075.02|27075.02|27075.02|27075.02|27075.02|27075.02|0
1656505610000|2022-06-29 12:26:50|27078.55|27078.55|27078.55|27078.55|27078.55|27078.55|27075.02|27075.02|0
1656505660000|2022-06-29 12:27:40|27077.94|27077.94|27077.94|27077.94|27077.94|27077.94|27077.94|27077.94|0
1656505690000|2022-06-29 12:28:10|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|0
1656505750000|2022-06-29 12:29:10|27073.99|27073.99|27073.99|27073.99|27073.99|27073.99|27073.99|27073.99|0
1656505770000|2022-06-29 12:29:30|27081.05|27081.05|27073.99|27073.99|27081.05|27081.05|27073.99|27073.99|0
1656505800000|2022-06-29 12:30:00|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|27077.52|0
1656505810000|2022-06-29 12:30:10|27066.93|27066.93|27066.93|27066.93|27066.93|27066.93|27066.93|27066.93|0
1656505820000|2022-06-29 12:30:20|27066.52|27066.52|27061.45|27061.45|27066.52|27066.52|27061.45|27061.45|0
1656505860000|2022-06-29 12:31:00|27072.04|27072.04|27075.57|27075.57|27075.57|27075.57|27072.04|27072.04|0
1656505870000|2022-06-29 12:31:10|27082.63|27082.63|27082.63|27082.63|27082.63|27082.63|27082.63|27082.63|0
1656505890000|2022-06-29 12:31:30|27079.1|27079.1|27072.04|27072.04|27079.1|27079.1|27072.04|27072.04|0
1656505920000|2022-06-29 12:32:00|27072.88|27072.88|27065.82|27065.82|27072.88|27072.88|27065.82|27065.82|0
1656505930000|2022-06-29 12:32:10|27065.51|27065.51|27066.13|27066.13|27073.18|27073.18|27065.51|27065.51|0
1656505940000|2022-06-29 12:32:20|27065.51|27065.51|27065.51|27065.51|27065.51|27065.51|27065.51|27065.51|0
1656505950000|2022-06-29 12:32:30|27072.57|27072.57|27072.57|27072.57|27072.57|27072.57|27072.57|27072.57|0
1656505960000|2022-06-29 12:32:40|27069.04|27069.04|27069.04|27069.04|27069.04|27069.04|27069.04|27069.04|0
1656505970000|2022-06-29 12:32:50|27068.55|27068.55|27068.43|27068.43|27068.55|27068.55|27068.43|27068.43|0
1656505990000|2022-06-29 12:33:10|27079.01|27079.01|27079.01|27079.01|27079.01|27079.01|27079.01|27079.01|0
1656506010000|2022-06-29 12:33:30|27082.54|27082.54|27082.54|27082.54|27082.54|27082.54|27082.54|27082.54|0
1656506050000|2022-06-29 12:34:10|27086.07|27086.07|27086.07|27086.07|27086.07|27086.07|27086.07|27086.07|0
1656506090000|2022-06-29 12:34:50|27086.38|27086.38|27087.3|27087.3|27087.3|27087.3|27086.38|27086.38|0
1656506100000|2022-06-29 12:35:00|27087.61|27087.61|27079.56|27079.56|27087.61|27087.61|27079.56|27079.56|0
1656506160000|2022-06-29 12:36:00|27086.62|27086.62|27085.76|27085.76|27086.62|27086.62|27085.76|27085.76|0
1656506180000|2022-06-29 12:36:20|27082.23|27082.23|27075.17|27075.17|27082.23|27082.23|27075.17|27075.17|0
1656506190000|2022-06-29 12:36:30|27068.12|27068.12|27067.7|27067.7|27068.12|27068.12|27067.28|27067.28|0
1656506200000|2022-06-29 12:36:40|27078.29|27078.29|27078.9|27078.9|27078.9|27078.9|27078.29|27078.29|0
1656506230000|2022-06-29 12:37:10|27075.37|27075.37|27071.84|27071.84|27075.37|27075.37|27071.84|27071.84|0
1656506240000|2022-06-29 12:37:20|27072.15|27072.15|27072.15|27072.15|27072.15|27072.15|27072.15|27072.15|0
1656506250000|2022-06-29 12:37:30|27072.64|27072.64|27072.64|27072.64|27072.64|27072.64|27072.64|27072.64|0
1656506280000|2022-06-29 12:38:00|27069.11|27069.11|27069.11|27069.11|27069.11|27069.11|27069.11|27069.11|0
1656506290000|2022-06-29 12:38:10|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|27065.58|0
1656506300000|2022-06-29 12:38:20|27062.05|27062.05|27055.3|27055.3|27062.05|27062.05|27054.99|27054.99|0
1656506310000|2022-06-29 12:38:30|27051.77|27051.77|27051.77|27051.77|27051.77|27051.77|27051.77|27051.77|0
1656506330000|2022-06-29 12:38:50|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|27044.71|0
1656506340000|2022-06-29 12:39:00|27041.18|27041.18|27044.71|27044.71|27044.71|27044.71|27041.18|27041.18|0
1656506350000|2022-06-29 12:39:10|27041.18|27041.18|27035.2|27035.2|27041.18|27041.18|27035.2|27035.2|0
1656506360000|2022-06-29 12:39:20|27036.12|27036.12|27035.4|27035.4|27036.12|27036.12|27035.4|27035.4|0
1656506370000|2022-06-29 12:39:30|27035.09|27035.09|27035.4|27035.4|27035.4|27035.4|27035.09|27035.09|0
1656506390000|2022-06-29 12:39:50|27028.34|27028.34|27021.28|27021.28|27028.34|27028.34|27021.28|27021.28|0
1656506400000|2022-06-29 12:40:00|27014.22|27014.22|27014.22|27014.22|27014.22|27014.22|27014.22|27014.22|0
1656506420000|2022-06-29 12:40:20|27014.64|27014.64|27014.64|27014.64|27014.64|27014.64|27014.64|27014.64|0
1656506440000|2022-06-29 12:40:40|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|0
1656506450000|2022-06-29 12:40:50|27011.11|27011.11|27011.11|27011.11|27011.11|27011.11|27011.11|27011.11|0
1656506460000|2022-06-29 12:41:00|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|27018.17|0
1656506510000|2022-06-29 12:41:50|27007.58|27007.58|27007.58|27007.58|27007.58|27007.58|27007.58|27007.58|0
1656506550000|2022-06-29 12:42:30|27021.7|27021.7|27025.23|27025.23|27025.23|27025.23|27021.7|27021.7|0
1656506590000|2022-06-29 12:43:10|27021.7|27021.7|27021.7|27021.7|27021.7|27021.7|27021.7|27021.7|0
1656506600000|2022-06-29 12:43:20|27022|27022|27021.7|27021.7|27022|27022|27021.7|27021.7|0
1656506610000|2022-06-29 12:43:30|27028.76|27028.76|27028.76|27028.76|27028.76|27028.76|27028.76|27028.76|0
1656506620000|2022-06-29 12:43:40|27025.23|27025.23|27025.23|27025.23|27025.23|27025.23|27025.23|27025.23|0
1656506640000|2022-06-29 12:44:00|27026.15|27026.15|27038.07|27038.07|27038.07|27038.07|27026.15|27026.15|0
1656506690000|2022-06-29 12:44:50|27039.3|27039.3|27039.3|27039.3|27039.3|27039.3|27039.3|27039.3|0
1656506700000|2022-06-29 12:45:00|27035.77|27035.77|27018.12|27018.12|27035.77|27035.77|27018.12|27018.12|0
1656506710000|2022-06-29 12:45:10|27025.18|27025.18|27018.12|27018.12|27025.18|27025.18|27018.12|27018.12|0
1656506720000|2022-06-29 12:45:20|27017.71|27017.71|27017.71|27017.71|27017.71|27017.71|27017.71|27017.71|0
1656506730000|2022-06-29 12:45:30|27014.18|27014.18|27014.18|27014.18|27014.18|27014.18|27014.18|27014.18|0
1656506740000|2022-06-29 12:45:40|27017.71|27017.71|27017.71|27017.71|27017.71|27017.71|27017.71|27017.71|0
1656506770000|2022-06-29 12:46:10|27028.29|27028.29|27028.29|27028.29|27028.29|27028.29|27028.29|27028.29|0
1656506800000|2022-06-29 12:46:40|27024.77|27024.77|27024.77|27024.77|27024.77|27024.77|27024.77|27024.77|0
1656506810000|2022-06-29 12:46:50|27021.24|27021.24|27021.24|27021.24|27021.24|27021.24|27021.24|27021.24|0
1656506820000|2022-06-29 12:47:00|27021.54|27021.54|27021.54|27021.54|27021.54|27021.54|27021.54|27021.54|0
1656506830000|2022-06-29 12:47:10|27021.85|27021.85|27021.85|27021.85|27021.85|27021.85|27021.85|27021.85|0
1656506850000|2022-06-29 12:47:30|27025.38|27025.38|27025.38|27025.38|27025.38|27025.38|27025.38|27025.38|0
1656506860000|2022-06-29 12:47:40|27018.32|27018.32|27018.63|27018.63|27018.63|27018.63|27018.32|27018.32|0
1656506910000|2022-06-29 12:48:30|27015.1|27015.1|27015.1|27015.1|27015.1|27015.1|27015.1|27015.1|0
1656506940000|2022-06-29 12:49:00|27018.63|27018.63|27018.93|27018.93|27018.93|27018.93|27018.63|27018.63|0
1656506950000|2022-06-29 12:49:10|27019.24|27019.24|27022.77|27022.77|27022.77|27022.77|27019.24|27019.24|0
1656506960000|2022-06-29 12:49:20|27019.24|27019.24|27019.24|27019.24|27019.24|27019.24|27019.24|27019.24|0
1656506970000|2022-06-29 12:49:30|27022.77|27022.77|27019.24|27019.24|27022.77|27022.77|27019.24|27019.24|0
1656506990000|2022-06-29 12:49:50|27018.63|27018.63|27015.1|27015.1|27018.63|27018.63|27015.1|27015.1|0
1656507040000|2022-06-29 12:50:40|27015.41|27015.41|27019.55|27019.55|27023.08|27023.08|27015.41|27015.41|0
1656507080000|2022-06-29 12:51:20|27026.61|27026.61|27030.14|27030.14|27030.14|27030.14|27026.61|27026.61|0
1656507090000|2022-06-29 12:51:30|27026.61|27026.61|27026.61|27026.61|27026.61|27026.61|27026.61|27026.61|0
1656507190000|2022-06-29 12:53:10|27016.02|27016.02|27016.02|27016.02|27016.02|27016.02|27016.02|27016.02|0
1656507210000|2022-06-29 12:53:30|27023.08|27023.08|27023.08|27023.08|27023.08|27023.08|27023.08|27023.08|0
1656507250000|2022-06-29 12:54:10|27022.77|27022.77|27023.38|27023.38|27023.38|27023.38|27022.46|27022.46|0
1656507260000|2022-06-29 12:54:20|27024|27024|27024|27024|27024|27024|27024|27024|0
1656507280000|2022-06-29 12:54:40|27027.53|27027.53|27024|27024|27027.53|27027.53|27020.47|27020.47|0
1656507300000|2022-06-29 12:55:00|27020.47|27020.47|27020.47|27020.47|27020.47|27020.47|27020.47|27020.47|0
1656507320000|2022-06-29 12:55:20|27016.94|27016.94|27015.41|27015.41|27016.94|27016.94|27011.88|27011.88|0
1656507360000|2022-06-29 12:56:00|27014.99|27014.99|26982.81|26982.81|27015.41|27015.41|26982.81|26982.81|0
1656507380000|2022-06-29 12:56:20|26981.58|26981.58|26981.7|26981.7|26981.7|26981.7|26981.58|26981.58|0
1656507390000|2022-06-29 12:56:30|26981.58|26981.58|26981.58|26981.58|26981.58|26981.58|26981.58|26981.58|0
1656507400000|2022-06-29 12:56:40|26981.16|26981.16|26981.16|26981.16|26981.16|26981.16|26981.16|26981.16|0
1656507420000|2022-06-29 12:57:00|26970.58|26970.58|26970.58|26970.58|26970.58|26970.58|26970.58|26970.58|0
1656507440000|2022-06-29 12:57:20|26984.69|26984.69|26984.69|26984.69|26984.69|26984.69|26984.69|26984.69|0
1656507450000|2022-06-29 12:57:30|26981.16|26981.16|26963.52|26963.52|26981.16|26981.16|26963.52|26963.52|0
1656507460000|2022-06-29 12:57:40|26966.74|26966.74|26968.89|26968.89|26968.89|26968.89|26966.74|26966.74|0
1656507490000|2022-06-29 12:58:10|26975.95|26975.95|26983.92|26983.92|26983.92|26983.92|26975.95|26975.95|0
1656507510000|2022-06-29 12:58:30|26987.45|26987.45|26987.45|26987.45|26987.45|26987.45|26987.45|26987.45|0
1656507520000|2022-06-29 12:58:40|26988.07|26988.07|26988.07|26988.07|26988.07|26988.07|26988.07|26988.07|0
1656507530000|2022-06-29 12:58:50|26987.45|26987.45|26987.45|26987.45|26987.45|26987.45|26987.45|26987.45|0
1656507540000|2022-06-29 12:59:00|26987.87|26987.87|26987.87|26987.87|26987.87|26987.87|26987.87|26987.87|0
1656507550000|2022-06-29 12:59:10|26988.29|26988.29|26985.18|26985.18|26988.71|26988.71|26985.18|26985.18|0
1656507560000|2022-06-29 12:59:20|26974.59|26974.59|26978.12|26978.12|26978.12|26978.12|26974.59|26974.59|0
1656507570000|2022-06-29 12:59:30|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|26967.53|0
1656507580000|2022-06-29 12:59:40|26974.59|26974.59|26974.59|26974.59|26974.59|26974.59|26974.59|26974.59|0
1656507600000|2022-06-29 13:00:00|26964.31|26964.31|26964.31|26964.31|26964.31|26964.31|26964.31|26964.31|0
1656507610000|2022-06-29 13:00:10|26963.89|26963.89|26963.89|26963.89|26963.89|26963.89|26963.89|26963.89|0
1656507630000|2022-06-29 13:00:30|26956.83|26956.83|26956.83|26956.83|26956.83|26956.83|26956.83|26956.83|0
1656507640000|2022-06-29 13:00:40|26960.36|26960.36|26960.36|26960.36|26960.36|26960.36|26960.36|26960.36|0
1656507660000|2022-06-29 13:01:00|26960.98|26960.98|26960.98|26960.98|26960.98|26960.98|26960.98|26960.98|0
1656507680000|2022-06-29 13:01:20|26978.62|26978.62|26971.56|26971.56|26978.62|26978.62|26971.56|26971.56|0
1656507710000|2022-06-29 13:01:50|26971.98|26971.98|26968.45|26968.45|26971.98|26971.98|26968.45|26968.45|0
1656507720000|2022-06-29 13:02:00|26971.98|26971.98|26971.98|26971.98|26971.98|26971.98|26971.98|26971.98|0
1656507730000|2022-06-29 13:02:10|26961.39|26961.39|26968.45|26968.45|26971.98|26971.98|26961.39|26961.39|0
1656507740000|2022-06-29 13:02:20|26968.03|26968.03|26968.03|26968.03|26968.03|26968.03|26968.03|26968.03|0
1656507750000|2022-06-29 13:02:30|26978.62|26978.62|26978.62|26978.62|26978.62|26978.62|26978.62|26978.62|0
1656507760000|2022-06-29 13:02:40|26979.04|26979.04|26975.82|26975.82|26982.88|26982.88|26975.82|26975.82|0
1656507810000|2022-06-29 13:03:30|26976.23|26976.23|26990.35|26990.35|26993.88|26993.88|26976.23|26976.23|0
1656507840000|2022-06-29 13:04:00|26990.04|26990.04|26990.04|26990.04|26990.04|26990.04|26990.04|26990.04|0
1656507850000|2022-06-29 13:04:10|26982.99|26982.99|26979.46|26979.46|26982.99|26982.99|26979.46|26979.46|0
1656507860000|2022-06-29 13:04:20|26968.87|26968.87|26972.4|26972.4|26972.4|26972.4|26968.87|26968.87|0
1656507870000|2022-06-29 13:04:30|26982.99|26982.99|26982.99|26982.99|26982.99|26982.99|26982.99|26982.99|0
1656507920000|2022-06-29 13:05:20|26979.46|26979.46|26979.15|26979.15|26979.46|26979.46|26979.15|26979.15|0
1656507950000|2022-06-29 13:05:50|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|0
1656507960000|2022-06-29 13:06:00|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|0
1656507970000|2022-06-29 13:06:10|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|26982.68|0
1656508020000|2022-06-29 13:07:00|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|26986.21|0
1656508060000|2022-06-29 13:07:40|26989.74|26989.74|26986.21|26986.21|26989.74|26989.74|26986.21|26986.21|0
1656508070000|2022-06-29 13:07:50|26979.15|26979.15|26978.73|26978.73|26979.15|26979.15|26978.73|26978.73|0
1656508100000|2022-06-29 13:08:20|26979.57|26979.57|26979.57|26979.57|26979.57|26979.57|26979.57|26979.57|0
1656508140000|2022-06-29 13:09:00|26986.63|26986.63|26987.88|26987.88|26987.88|26987.88|26986.63|26986.63|0
1656508150000|2022-06-29 13:09:10|26988.3|26988.3|26988.71|26988.71|26988.71|26988.71|26988.3|26988.3|0
1656508160000|2022-06-29 13:09:20|26992.24|26992.24|26995.77|26995.77|26995.77|26995.77|26992.24|26992.24|0
1656508170000|2022-06-29 13:09:30|26995.35|26995.35|26995.35|26995.35|26995.35|26995.35|26988.3|26988.3|0
1656508200000|2022-06-29 13:10:00|27009.47|27009.47|27010.21|27010.21|27010.33|27010.33|27009.47|27009.47|0
1656508220000|2022-06-29 13:10:20|27010.95|27010.95|27014.48|27014.48|27014.48|27014.48|27010.95|27010.95|0
1656508260000|2022-06-29 13:11:00|27018.01|27018.01|27018.01|27018.01|27018.01|27018.01|27018.01|27018.01|0
1656508290000|2022-06-29 13:11:30|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|27018.84|0
1656508310000|2022-06-29 13:11:50|27029.43|27029.43|27029.43|27029.43|27029.85|27029.85|27029.43|27029.43|0
1656508330000|2022-06-29 13:12:10|27028.51|27028.51|27028.51|27028.51|27028.51|27028.51|27028.51|27028.51|0
1656508340000|2022-06-29 13:12:20|27035.57|27035.57|27036.4|27036.4|27036.4|27036.4|27035.57|27035.57|0
1656508350000|2022-06-29 13:12:30|27032.87|27032.87|27032.45|27032.45|27032.87|27032.87|27032.45|27032.45|0
1656508370000|2022-06-29 13:12:50|27032.04|27032.04|27032.04|27032.04|27032.04|27032.04|27032.04|27032.04|0
1656508380000|2022-06-29 13:13:00|27032.65|27032.65|27032.65|27032.65|27032.65|27032.65|27032.65|27032.65|0
1656508390000|2022-06-29 13:13:10|27033.26|27033.26|27034.52|27034.52|27034.52|27034.52|27033.26|27033.26|0
1656508400000|2022-06-29 13:13:20|27034.1|27034.1|27034.1|27034.1|27034.1|27034.1|27034.1|27034.1|0
1656508420000|2022-06-29 13:13:40|27034.52|27034.52|27035.35|27035.35|27035.35|27035.35|27034.52|27034.52|0
1656508450000|2022-06-29 13:14:10|27034.93|27034.93|27056.42|27056.42|27056.42|27056.42|27034.93|27034.93|0
1656508460000|2022-06-29 13:14:20|27056.83|27056.83|27056.83|27056.83|27056.83|27056.83|27056.83|27056.83|0
1656508470000|2022-06-29 13:14:30|27060.36|27060.36|27056.83|27056.83|27060.36|27060.36|27056.83|27056.83|0
1656508490000|2022-06-29 13:14:50|27056.42|27056.42|27053.3|27053.3|27056.83|27056.83|27053.3|27053.3|0
1656508500000|2022-06-29 13:15:00|27074.48|27074.48|27099.18|27099.18|27099.18|27099.18|27074.48|27074.48|0
1656508510000|2022-06-29 13:15:10|27102.71|27102.71|27116.41|27116.41|27116.41|27116.41|27102.71|27102.71|0
1656508520000|2022-06-29 13:15:20|27117.25|27117.25|27130.95|27130.95|27130.95|27130.95|27116.83|27116.83|0
1656508530000|2022-06-29 13:15:30|27123.89|27123.89|27120.61|27120.61|27123.89|27123.89|27120.36|27120.36|0
1656508540000|2022-06-29 13:15:40|27120.19|27120.19|27109.29|27109.29|27120.19|27120.19|27109.29|27109.29|0
1656508560000|2022-06-29 13:16:00|27098.71|27098.71|27095.59|27095.59|27098.71|27098.71|27095.18|27095.18|0
1656508570000|2022-06-29 13:16:10|27094.76|27094.76|27094.76|27094.76|27094.76|27094.76|27094.76|27094.76|0
1656508580000|2022-06-29 13:16:20|27095.59|27095.59|27109.29|27109.29|27109.29|27109.29|27095.18|27095.18|0
1656508590000|2022-06-29 13:16:30|27108.88|27108.88|27108.88|27108.88|27108.88|27108.88|27108.88|27108.88|0
1656508600000|2022-06-29 13:16:40|27108.04|27108.04|27108.04|27108.04|27108.04|27108.04|27108.04|27108.04|0
1656508610000|2022-06-29 13:16:50|27097.45|27097.45|27097.45|27097.45|27097.45|27097.45|27097.45|27097.45|0
1656508630000|2022-06-29 13:17:10|27097.08|27097.08|27094.49|27094.49|27097.08|27097.08|27094.49|27094.49|0
1656508640000|2022-06-29 13:17:20|27090.96|27090.96|27090.96|27090.96|27090.96|27090.96|27090.96|27090.96|0
1656508650000|2022-06-29 13:17:30|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|27090.35|0
1656508660000|2022-06-29 13:17:40|27089.74|27089.74|27061.5|27061.5|27089.74|27089.74|27061.5|27061.5|0
1656508680000|2022-06-29 13:18:00|27068.56|27068.56|27072.09|27072.09|27072.09|27072.09|27068.56|27068.56|0
1656508690000|2022-06-29 13:18:10|27061.5|27061.5|27061.5|27061.5|27061.5|27061.5|27061.5|27061.5|0
1656508700000|2022-06-29 13:18:20|27061.09|27061.09|27061.09|27061.09|27061.09|27061.09|27061.09|27061.09|0
1656508710000|2022-06-29 13:18:30|27060.25|27060.25|27060.25|27060.25|27060.25|27060.25|27060.25|27060.25|0
1656508720000|2022-06-29 13:18:40|27074.37|27074.37|27074.37|27074.37|27074.37|27074.37|27074.37|27074.37|0
1656508730000|2022-06-29 13:18:50|27077.9|27077.9|27077.9|27077.9|27077.9|27077.9|27077.9|27077.9|0
1656508780000|2022-06-29 13:19:40|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|27081.43|0
1656508800000|2022-06-29 13:20:00|27082.26|27082.26|27082.26|27082.26|27082.26|27082.26|27082.26|27082.26|0
1656508810000|2022-06-29 13:20:10|27081.84|27081.84|27081.84|27081.84|27081.84|27081.84|27081.84|27081.84|0
1656508820000|2022-06-29 13:20:20|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|0
1656508830000|2022-06-29 13:20:30|27085.37|27085.37|27085.37|27085.37|27085.37|27085.37|27085.37|27085.37|0
1656508850000|2022-06-29 13:20:50|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|0
1656508860000|2022-06-29 13:21:00|27092.43|27092.43|27092.43|27092.43|27092.43|27092.43|27092.43|27092.43|0
1656508920000|2022-06-29 13:22:00|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|27088.9|0
1656508930000|2022-06-29 13:22:10|27099.49|27099.49|27099.49|27099.49|27099.49|27099.49|27099.49|27099.49|0
1656508940000|2022-06-29 13:22:20|27092.43|27092.43|27085.37|27085.37|27092.43|27092.43|27085.37|27085.37|0
1656508950000|2022-06-29 13:22:30|27081.84|27081.84|27081.84|27081.84|27081.84|27081.84|27081.84|27081.84|0
1656508980000|2022-06-29 13:23:00|27080.62|27080.62|27080.62|27080.62|27080.62|27080.62|27080.62|27080.62|0
1656508990000|2022-06-29 13:23:10|27077.09|27077.09|27077.09|27077.09|27077.09|27077.09|27077.09|27077.09|0
1656509000000|2022-06-29 13:23:20|27073.56|27073.56|27073.56|27073.56|27073.56|27073.56|27073.56|27073.56|0
1656509040000|2022-06-29 13:24:00|27080.62|27080.62|27080.31|27080.31|27080.62|27080.62|27080.31|27080.31|0
1656509050000|2022-06-29 13:24:10|27083.84|27083.84|27085.07|27085.07|27085.07|27085.07|27083.84|27083.84|0
1656509060000|2022-06-29 13:24:20|27095.65|27095.65|27095.65|27095.65|27095.65|27095.65|27092.12|27092.12|0
1656509080000|2022-06-29 13:24:40|27095.96|27095.96|27095.96|27095.96|27095.96|27095.96|27095.96|27095.96|0
1656509100000|2022-06-29 13:25:00|27092.43|27092.43|27092.43|27092.43|27092.43|27092.43|27092.43|27092.43|0
1656509110000|2022-06-29 13:25:10|27095.96|27095.96|27095.96|27095.96|27095.96|27095.96|27095.96|27095.96|0
1656509140000|2022-06-29 13:25:40|27096.88|27096.88|27096.77|27096.77|27097.19|27097.19|27096.77|27096.77|0
1656509150000|2022-06-29 13:25:50|27096.35|27096.35|27096.52|27096.52|27096.52|27096.52|27096.11|27096.11|0
1656509160000|2022-06-29 13:26:00|27092.99|27092.99|27103.58|27103.58|27103.58|27103.58|27092.99|27092.99|0
1656509180000|2022-06-29 13:26:20|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|27105.25|0
1656509190000|2022-06-29 13:26:30|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|27105.67|0
1656509200000|2022-06-29 13:26:40|27109.2|27109.2|27109.2|27109.2|27109.2|27109.2|27109.2|27109.2|0
1656509210000|2022-06-29 13:26:50|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|27116.26|0
1656509240000|2022-06-29 13:27:20|27123.32|27123.32|27123.32|27123.32|27123.32|27123.32|27123.32|27123.32|0
1656509290000|2022-06-29 13:28:10|27123.56|27123.56|27123.56|27123.56|27123.56|27123.56|27123.56|27123.56|0
1656509300000|2022-06-29 13:28:20|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|0
1656509340000|2022-06-29 13:29:00|27127.09|27127.09|27127.09|27127.09|27127.09|27127.09|27127.09|27127.09|0
1656509350000|2022-06-29 13:29:10|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|27120.03|0
1656509360000|2022-06-29 13:29:20|27120.65|27120.65|27120.65|27120.65|27120.65|27120.65|27120.65|27120.65|0
1656509370000|2022-06-29 13:29:30|27124.18|27124.18|27124.18|27124.18|27124.18|27124.18|27124.18|27124.18|0
1656509390000|2022-06-29 13:29:50|27134.76|27134.76|27134.76|27134.76|27138.29|27138.29|27134.76|27134.76|0
1656509400000|2022-06-29 13:30:00|27141.82|27141.82|27144.12|27144.12|27163|27163|27135.07|27135.07|0
1656509410000|2022-06-29 13:30:10|27158.24|27158.24|27177.57|27177.57|27186.47|27186.47|27147.65|27147.65|0
1656509420000|2022-06-29 13:30:20|27181.1|27181.1|27186.47|27186.47|27191.69|27191.69|27170.52|27170.52|0
1656509430000|2022-06-29 13:30:30|27179.42|27179.42|27179.42|27179.42|27200.59|27200.59|27175.89|27175.89|0
1656509440000|2022-06-29 13:30:40|27193.53|27193.53|27171.74|27171.74|27193.53|27193.53|27171.74|27171.74|0
1656509450000|2022-06-29 13:30:50|27150.57|27150.57|27171.74|27171.74|27175.27|27175.27|27150.57|27150.57|0
1656509460000|2022-06-29 13:31:00|27164.69|27164.69|27164.69|27164.69|27175.27|27175.27|27161.16|27161.16|0
1656509470000|2022-06-29 13:31:10|27171.74|27171.74|27179.72|27179.72|27179.72|27179.72|27161.16|27161.16|0
1656509480000|2022-06-29 13:31:20|27176.19|27176.19|27172.66|27172.66|27176.19|27176.19|27172.66|27172.66|0
1656509490000|2022-06-29 13:31:30|27169.13|27169.13|27169.13|27169.13|27169.13|27169.13|27162.08|27162.08|0
1656509520000|2022-06-29 13:32:00|27172.66|27172.66|27149.54|27149.54|27172.66|27172.66|27149.54|27149.54|0
1656509530000|2022-06-29 13:32:10|27156.6|27156.6|27163.65|27163.65|27163.65|27163.65|27146.01|27146.01|0
1656509540000|2022-06-29 13:32:20|27167.18|27167.18|27170.71|27170.71|27174.24|27174.24|27167.18|27167.18|0
1656509550000|2022-06-29 13:32:30|27163.65|27163.65|27174.24|27174.24|27174.24|27174.24|27163.65|27163.65|0
1656509560000|2022-06-29 13:32:40|27167.18|27167.18|27167.18|27167.18|27167.18|27167.18|27167.18|27167.18|0
1656509570000|2022-06-29 13:32:50|27167.6|27167.6|27171.13|27171.13|27171.13|27171.13|27167.6|27167.6|0
1656509580000|2022-06-29 13:33:00|27178.19|27178.19|27170.52|27170.52|27178.19|27178.19|27156.4|27156.4|0
1656509590000|2022-06-29 13:33:10|27174.05|27174.05|27174.05|27174.05|27174.05|27174.05|27166.99|27166.99|0
1656509600000|2022-06-29 13:33:20|27159.93|27159.93|27163.46|27163.46|27163.46|27163.46|27156.4|27156.4|0
1656509610000|2022-06-29 13:33:30|27152.87|27152.87|27151.64|27151.64|27158.7|27158.7|27151.64|27151.64|0
1656509620000|2022-06-29 13:33:40|27162.23|27162.23|27165.76|27165.76|27169.29|27169.29|27162.23|27162.23|0
1656509630000|2022-06-29 13:33:50|27179.88|27179.88|27179.88|27179.88|27179.88|27179.88|27179.88|27179.88|0
1656509640000|2022-06-29 13:34:00|27186.93|27186.93|27193.99|27193.99|27193.99|27193.99|27186.93|27186.93|0
1656509650000|2022-06-29 13:34:10|27186.93|27186.93|27190.46|27190.46|27190.46|27190.46|27186.93|27186.93|0
1656509660000|2022-06-29 13:34:20|27193.99|27193.99|27183.41|27183.41|27193.99|27193.99|27179.88|27179.88|0
1656509670000|2022-06-29 13:34:30|27193.99|27193.99|27190.46|27190.46|27193.99|27193.99|27183.41|27183.41|0
1656509680000|2022-06-29 13:34:40|27186.93|27186.93|27193.99|27193.99|27193.99|27193.99|27186.93|27186.93|0
1656509690000|2022-06-29 13:34:50|27201.05|27201.05|27213.02|27213.02|27213.02|27213.02|27201.05|27201.05|0
1656509700000|2022-06-29 13:35:00|27212.41|27212.41|27198.6|27198.6|27214.86|27214.86|27198.6|27198.6|0
1656509710000|2022-06-29 13:35:10|27209.18|27209.18|27208.57|27208.57|27212.71|27212.71|27190|27190|0
1656509720000|2022-06-29 13:35:20|27205.04|27205.04|27208.11|27208.11|27208.11|27208.11|27201.82|27201.82|0
1656509730000|2022-06-29 13:35:30|27208.72|27208.72|27220.15|27220.15|27220.15|27220.15|27208.72|27208.72|0
1656509740000|2022-06-29 13:35:40|27219.53|27219.53|27212.47|27212.47|27219.53|27219.53|27212.47|27212.47|0
1656509750000|2022-06-29 13:35:50|27216|27216|27216|27216|27216|27216|27216|27216|0
1656509760000|2022-06-29 13:36:00|27212.47|27212.47|27212.47|27212.47|27212.47|27212.47|27205.41|27205.41|0
1656509770000|2022-06-29 13:36:10|27216|27216|27216|27216|27216|27216|27216|27216|0
1656509810000|2022-06-29 13:36:50|27205.41|27205.41|27205.41|27205.41|27205.41|27205.41|27205.41|27205.41|0
1656509820000|2022-06-29 13:37:00|27198.36|27198.36|27201.89|27201.89|27201.89|27201.89|27198.36|27198.36|0
1656509840000|2022-06-29 13:37:20|27198.36|27198.36|27205.41|27205.41|27205.41|27205.41|27198.36|27198.36|0
1656509860000|2022-06-29 13:37:40|27204.8|27204.8|27213.39|27213.39|27213.39|27213.39|27204.8|27204.8|0
1656509870000|2022-06-29 13:37:50|27206.34|27206.34|27213.39|27213.39|27213.39|27213.39|27206.34|27206.34|0
1656509880000|2022-06-29 13:38:00|27216.92|27216.92|27223.98|27223.98|27223.98|27223.98|27216.92|27216.92|0
1656509900000|2022-06-29 13:38:20|27220.45|27220.45|27223.98|27223.98|27223.98|27223.98|27220.45|27220.45|0
1656509910000|2022-06-29 13:38:30|27216.92|27216.92|27216.92|27216.92|27216.92|27216.92|27216.92|27216.92|0
1656509920000|2022-06-29 13:38:40|27213.39|27213.39|27214.93|27214.93|27214.93|27214.93|27213.39|27213.39|0
1656509930000|2022-06-29 13:38:50|27214.62|27214.62|27196.36|27196.36|27221.68|27221.68|27196.36|27196.36|0
1656509940000|2022-06-29 13:39:00|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|27195.87|0
1656509950000|2022-06-29 13:39:10|27185.28|27185.28|27185.28|27185.28|27185.28|27185.28|27185.28|27185.28|0
1656509960000|2022-06-29 13:39:20|27192.34|27192.34|27192.34|27192.34|27192.34|27192.34|27192.34|27192.34|0
1656509970000|2022-06-29 13:39:30|27195.87|27195.87|27199.4|27199.4|27199.4|27199.4|27195.87|27195.87|0
1656509980000|2022-06-29 13:39:40|27202.93|27202.93|27202.93|27202.93|27202.93|27202.93|27202.93|27202.93|0
1656509990000|2022-06-29 13:39:50|27195.87|27195.87|27202.93|27202.93|27202.93|27202.93|27195.87|27195.87|0
1656510000000|2022-06-29 13:40:00|27199.4|27199.4|27195.56|27195.56|27199.4|27199.4|27195.56|27195.56|0
1656510010000|2022-06-29 13:40:10|27195.69|27195.69|27195.69|27195.69|27195.69|27195.69|27195.69|27195.69|0
1656510020000|2022-06-29 13:40:20|27202.74|27202.74|27199.21|27199.21|27202.74|27202.74|27195.69|27195.69|0
1656510030000|2022-06-29 13:40:30|27199.09|27199.09|27202.13|27202.13|27202.13|27202.13|27195.07|27195.07|0
1656510040000|2022-06-29 13:40:40|27201.88|27201.88|27194.82|27194.82|27201.88|27201.88|27194.82|27194.82|0
1656510050000|2022-06-29 13:40:50|27198.35|27198.35|27201.88|27201.88|27205.41|27205.41|27198.35|27198.35|0
1656510060000|2022-06-29 13:41:00|27202.5|27202.5|27199.27|27199.27|27202.8|27202.8|27199.27|27199.27|0
1656510070000|2022-06-29 13:41:10|27206.33|27206.33|27199.27|27199.27|27206.33|27206.33|27199.27|27199.27|0
1656510090000|2022-06-29 13:41:30|27195.74|27195.74|27199.27|27199.27|27199.27|27199.27|27195.74|27195.74|0
1656510100000|2022-06-29 13:41:40|27192.22|27192.22|27192.83|27192.83|27192.83|27192.83|27192.22|27192.22|0
1656510110000|2022-06-29 13:41:50|27196.36|27196.36|27206.95|27206.95|27206.95|27206.95|27196.36|27196.36|0
1656510120000|2022-06-29 13:42:00|27207.87|27207.87|27207.87|27207.87|27207.87|27207.87|27207.87|27207.87|0
1656510130000|2022-06-29 13:42:10|27211.4|27211.4|27211.4|27211.4|27211.4|27211.4|27207.87|27207.87|0
1656510140000|2022-06-29 13:42:20|27212.01|27212.01|27204.95|27204.95|27212.01|27212.01|27204.95|27204.95|0
1656510150000|2022-06-29 13:42:30|27201.42|27201.42|27205.56|27205.56|27206.18|27206.18|27201.42|27201.42|0
1656510180000|2022-06-29 13:43:00|27194.98|27194.98|27194.98|27194.98|27194.98|27194.98|27194.98|27194.98|0
1656510190000|2022-06-29 13:43:10|27195.59|27195.59|27195.59|27195.59|27195.59|27195.59|27195.59|27195.59|0
1656510200000|2022-06-29 13:43:20|27196.2|27196.2|27203.26|27203.26|27203.26|27203.26|27196.2|27196.2|0
1656510220000|2022-06-29 13:43:40|27204.49|27204.49|27205.69|27205.69|27205.69|27205.69|27204.49|27204.49|0
1656510230000|2022-06-29 13:43:50|27216.28|27216.28|27215.67|27215.67|27216.28|27216.28|27215.67|27215.67|0
1656510240000|2022-06-29 13:44:00|27216.59|27216.59|27220.12|27220.12|27220.12|27220.12|27216.59|27216.59|0
1656510250000|2022-06-29 13:44:10|27216.59|27216.59|27230.7|27230.7|27230.7|27230.7|27216.59|27216.59|0
1656510260000|2022-06-29 13:44:20|27230.4|27230.4|27230.4|27230.4|27230.4|27230.4|27230.4|27230.4|0
1656510270000|2022-06-29 13:44:30|27226.87|27226.87|27220.12|27220.12|27227.48|27227.48|27220.12|27220.12|0
1656510280000|2022-06-29 13:44:40|27213.06|27213.06|27213.06|27213.06|27213.06|27213.06|27213.06|27213.06|0
1656510290000|2022-06-29 13:44:50|27213.37|27213.37|27213.37|27213.37|27213.37|27213.37|27213.37|27213.37|0
1656510300000|2022-06-29 13:45:00|27212.75|27212.75|27205.69|27205.69|27212.75|27212.75|27205.69|27205.69|0
1656510320000|2022-06-29 13:45:20|27203.85|27203.85|27204.16|27204.16|27204.16|27204.16|27203.85|27203.85|0
1656510330000|2022-06-29 13:45:30|27200.63|27200.63|27188.81|27188.81|27200.63|27200.63|27188.81|27188.81|0
1656510340000|2022-06-29 13:45:40|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|27178.23|0
1656510350000|2022-06-29 13:45:50|27174.7|27174.7|27173.86|27173.86|27178.23|27178.23|27173.86|27173.86|0
1656510360000|2022-06-29 13:46:00|27172.64|27172.64|27176.47|27176.47|27176.47|27176.47|27172.64|27172.64|0
1656510370000|2022-06-29 13:46:10|27169.41|27169.41|27173.56|27173.56|27173.56|27173.56|27169.41|27169.41|0
1656510380000|2022-06-29 13:46:20|27166.5|27166.5|27166.5|27166.5|27166.5|27166.5|27166.5|27166.5|0
1656510390000|2022-06-29 13:46:30|27173.56|27173.56|27184.15|27184.15|27187.67|27187.67|27173.56|27173.56|0
1656510410000|2022-06-29 13:46:50|27194.73|27194.73|27187.67|27187.67|27194.73|27194.73|27187.67|27187.67|0
1656510430000|2022-06-29 13:47:10|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|27191.2|0
1656510440000|2022-06-29 13:47:20|27187.67|27187.67|27187.67|27187.67|27187.67|27187.67|27187.67|27187.67|0
1656510450000|2022-06-29 13:47:30|27191.2|27191.2|27205.01|27205.01|27205.01|27205.01|27191.2|27191.2|0
1656510460000|2022-06-29 13:47:40|27197.96|27197.96|27197.96|27197.96|27205.01|27205.01|27197.96|27197.96|0
1656510480000|2022-06-29 13:48:00|27197.03|27197.03|27197.03|27197.03|27197.03|27197.03|27189.98|27189.98|0
1656510510000|2022-06-29 13:48:30|27189.06|27189.06|27189.06|27189.06|27189.06|27189.06|27189.06|27189.06|0
1656510540000|2022-06-29 13:49:00|27185.53|27185.53|27178.47|27178.47|27185.53|27185.53|27178.47|27178.47|0
1656510560000|2022-06-29 13:49:20|27185.53|27185.53|27185.53|27185.53|27185.53|27185.53|27185.53|27185.53|0
1656510570000|2022-06-29 13:49:30|27192.58|27192.58|27192.58|27192.58|27196.11|27196.11|27192.58|27192.58|0
1656510580000|2022-06-29 13:49:40|27189.06|27189.06|27185.53|27185.53|27189.06|27189.06|27185.53|27185.53|0
1656510590000|2022-06-29 13:49:50|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|27183.69|0
1656510600000|2022-06-29 13:50:00|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|27187.21|0
1656510610000|2022-06-29 13:50:10|27190.74|27190.74|27201.33|27201.33|27201.33|27201.33|27190.74|27190.74|0
1656510620000|2022-06-29 13:50:20|27194.27|27194.27|27194.27|27194.27|27194.27|27194.27|27194.27|27194.27|0
1656510640000|2022-06-29 13:50:40|27197.8|27197.8|27208.81|27208.81|27208.81|27208.81|27197.8|27197.8|0
1656510650000|2022-06-29 13:50:50|27213.26|27213.26|27216.79|27216.79|27216.79|27216.79|27213.26|27213.26|0
1656510660000|2022-06-29 13:51:00|27217.65|27217.65|27219.18|27219.18|27221.79|27221.79|27214.73|27214.73|0
1656510670000|2022-06-29 13:51:10|27222.71|27222.71|27230.19|27230.19|27230.19|27230.19|27222.71|27222.71|0
1656510680000|2022-06-29 13:51:20|27226.66|27226.66|27226.53|27226.53|27226.66|27226.66|27226.53|27226.53|0
1656510690000|2022-06-29 13:51:30|27233.59|27233.59|27241.26|27241.26|27241.26|27241.26|27233.59|27233.59|0
1656510700000|2022-06-29 13:51:40|27237.74|27237.74|27237.74|27237.74|27237.74|27237.74|27237.74|27237.74|0
1656510710000|2022-06-29 13:51:50|27234.21|27234.21|27234.51|27234.51|27234.51|27234.51|27234.21|27234.21|0
1656510720000|2022-06-29 13:52:00|27248.63|27248.63|27245.1|27245.1|27255.69|27255.69|27245.1|27245.1|0
1656510730000|2022-06-29 13:52:10|27248.63|27248.63|27248.94|27248.94|27248.94|27248.94|27248.63|27248.63|0
1656510740000|2022-06-29 13:52:20|27252.47|27252.47|27250.58|27250.58|27252.88|27252.88|27249.35|27249.35|0
1656510750000|2022-06-29 13:52:30|27261.17|27261.17|27268.23|27268.23|27268.23|27268.23|27261.17|27261.17|0
1656510760000|2022-06-29 13:52:40|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|27257.64|0
1656510780000|2022-06-29 13:53:00|27261.17|27261.17|27254.11|27254.11|27261.17|27261.17|27254.11|27254.11|0
1656510790000|2022-06-29 13:53:10|27250.58|27250.58|27247.05|27247.05|27257.64|27257.64|27247.05|27247.05|0
1656510810000|2022-06-29 13:53:30|27254.11|27254.11|27258.25|27258.25|27258.25|27258.25|27254.11|27254.11|0
1656510820000|2022-06-29 13:53:40|27261.78|27261.78|27257.95|27257.95|27261.78|27261.78|27257.95|27257.95|0
1656510830000|2022-06-29 13:53:50|27257.33|27257.33|27257.33|27257.33|27257.33|27257.33|27257.33|27257.33|0
1656510840000|2022-06-29 13:54:00|27253.8|27253.8|27260.86|27260.86|27260.86|27260.86|27253.8|27253.8|0
1656510850000|2022-06-29 13:54:10|27267.92|27267.92|27271.45|27271.45|27285.57|27285.57|27260.86|27260.86|0
1656510860000|2022-06-29 13:54:20|27282.04|27282.04|27281.73|27281.73|27282.04|27282.04|27281.73|27281.73|0
1656510870000|2022-06-29 13:54:30|27281.61|27281.61|27281.61|27281.61|27281.61|27281.61|27281.61|27281.61|0
1656510880000|2022-06-29 13:54:40|27274.55|27274.55|27278.08|27278.08|27278.08|27278.08|27267.49|27267.49|0
1656510920000|2022-06-29 13:55:20|27271.02|27271.02|27260.43|27260.43|27271.02|27271.02|27260.02|27260.02|0
1656510930000|2022-06-29 13:55:30|27259.51|27259.51|27252.39|27252.39|27259.51|27259.51|27252.08|27252.08|0
1656510940000|2022-06-29 13:55:40|27252.7|27252.7|27245.64|27245.64|27252.7|27252.7|27245.64|27245.64|0
1656510950000|2022-06-29 13:55:50|27256.23|27256.23|27259.76|27259.76|27259.76|27259.76|27256.23|27256.23|0
1656510960000|2022-06-29 13:56:00|27263.29|27263.29|27270.96|27270.96|27270.96|27270.96|27263.29|27263.29|0
1656510970000|2022-06-29 13:56:10|27281.55|27281.55|27274.49|27274.49|27281.55|27281.55|27274.49|27274.49|0
1656510980000|2022-06-29 13:56:20|27281.55|27281.55|27281.55|27281.55|27281.55|27281.55|27281.55|27281.55|0
1656510990000|2022-06-29 13:56:30|27267.43|27267.43|27267.43|27267.43|27267.43|27267.43|27267.43|27267.43|0
1656511010000|2022-06-29 13:56:50|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|0
1656511020000|2022-06-29 13:57:00|27278.02|27278.02|27274.49|27274.49|27281.55|27281.55|27274.49|27274.49|0
1656511040000|2022-06-29 13:57:20|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|27270.96|0
1656511050000|2022-06-29 13:57:30|27274.49|27274.49|27281.55|27281.55|27281.55|27281.55|27274.49|27274.49|0
1656511060000|2022-06-29 13:57:40|27274.49|27274.49|27274.49|27274.49|27281.55|27281.55|27274.49|27274.49|0
1656511070000|2022-06-29 13:57:50|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|27272.95|0
1656511080000|2022-06-29 13:58:00|27273.26|27273.26|27273.26|27273.26|27273.26|27273.26|27273.26|27273.26|0
1656511090000|2022-06-29 13:58:10|27283.85|27283.85|27287.38|27287.38|27290.91|27290.91|27283.85|27283.85|0
1656511110000|2022-06-29 13:58:30|27283.85|27283.85|27279.4|27279.4|27283.85|27283.85|27279.4|27279.4|0
1656511120000|2022-06-29 13:58:40|27293.51|27293.51|27289.06|27289.06|27293.51|27293.51|27289.06|27289.06|0
1656511140000|2022-06-29 13:59:00|27282.01|27282.01|27274.95|27274.95|27282.01|27282.01|27271.42|27271.42|0
1656511150000|2022-06-29 13:59:10|27274.46|27274.46|27274.21|27274.21|27274.46|27274.46|27274.21|27274.21|0
1656511180000|2022-06-29 13:59:40|27277.74|27277.74|27276.82|27276.82|27277.74|27277.74|27276.82|27276.82|0
1656511190000|2022-06-29 13:59:50|27278.05|27278.05|27284.49|27284.49|27284.49|27284.49|27277.43|27277.43|0
1656511200000|2022-06-29 14:00:00|27280.96|27280.96|27273.9|27273.9|27280.96|27280.96|27273.9|27273.9|0
1656511220000|2022-06-29 14:00:20|27263.32|27263.32|27256.26|27256.26|27263.32|27263.32|27256.26|27256.26|0
1656511230000|2022-06-29 14:00:30|27252.73|27252.73|27260.89|27260.89|27260.89|27260.89|27252.73|27252.73|0
1656511240000|2022-06-29 14:00:40|27261.51|27261.51|27261.81|27261.81|27261.81|27261.81|27261.51|27261.51|0
1656511250000|2022-06-29 14:00:50|27272.4|27272.4|27268.87|27268.87|27272.4|27272.4|27268.87|27268.87|0
1656511260000|2022-06-29 14:01:00|27272.4|27272.4|27280.38|27280.38|27280.38|27280.38|27272.4|27272.4|0
1656511270000|2022-06-29 14:01:10|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|27281.22|0
1656511280000|2022-06-29 14:01:20|27288.27|27288.27|27288.27|27288.27|27288.27|27288.27|27288.27|27288.27|0
1656511290000|2022-06-29 14:01:30|27298.86|27298.86|27299.48|27299.48|27303|27303|27295.33|27295.33|0
1656511300000|2022-06-29 14:01:40|27310.06|27310.06|27303|27303|27310.06|27310.06|27303|27303|0
1656511310000|2022-06-29 14:01:50|27304.23|27304.23|27304.23|27304.23|27304.23|27304.23|27304.23|27304.23|0
1656511320000|2022-06-29 14:02:00|27305.46|27305.46|27327.25|27327.25|27327.25|27327.25|27305.46|27305.46|0
1656511330000|2022-06-29 14:02:10|27320.19|27320.19|27316.66|27316.66|27320.19|27320.19|27316.66|27316.66|0
1656511350000|2022-06-29 14:02:30|27320.19|27320.19|27313.13|27313.13|27320.19|27320.19|27313.13|27313.13|0
1656511360000|2022-06-29 14:02:40|27320.19|27320.19|27320.19|27320.19|27320.19|27320.19|27320.19|27320.19|0
1656511370000|2022-06-29 14:02:50|27323.72|27323.72|27330.78|27330.78|27330.78|27330.78|27323.72|27323.72|0
1656511380000|2022-06-29 14:03:00|27327.25|27327.25|27323.72|27323.72|27327.25|27327.25|27323.72|27323.72|0
1656511390000|2022-06-29 14:03:10|27330.78|27330.78|27330.78|27330.78|27334.31|27334.31|27330.78|27330.78|0
1656511400000|2022-06-29 14:03:20|27323.72|27323.72|27327.25|27327.25|27327.25|27327.25|27323.72|27323.72|0
1656511410000|2022-06-29 14:03:30|27316.66|27316.66|27323.72|27323.72|27323.72|27323.72|27316.66|27316.66|0
1656511420000|2022-06-29 14:03:40|27327.25|27327.25|27320.19|27320.19|27327.25|27327.25|27320.19|27320.19|0
1656511450000|2022-06-29 14:04:10|27317.73|27317.73|27317.73|27317.73|27317.73|27317.73|27317.73|27317.73|0
1656511460000|2022-06-29 14:04:20|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|27303.62|0
1656511470000|2022-06-29 14:04:30|27303.92|27303.92|27290.11|27290.11|27304.23|27304.23|27290.11|27290.11|0
1656511480000|2022-06-29 14:04:40|27289.5|27289.5|27289.5|27289.5|27289.5|27289.5|27289.5|27289.5|0
1656511490000|2022-06-29 14:04:50|27285.97|27285.97|27282.44|27282.44|27285.97|27285.97|27282.44|27282.44|0
1656511510000|2022-06-29 14:05:10|27278.91|27278.91|27278.3|27278.3|27285.36|27285.36|27278.3|27278.3|0
1656511520000|2022-06-29 14:05:20|27274.77|27274.77|27267.71|27267.71|27274.77|27274.77|27267.71|27267.71|0
1656511550000|2022-06-29 14:05:50|27264.18|27264.18|27264.18|27264.18|27264.18|27264.18|27264.18|27264.18|0
1656511560000|2022-06-29 14:06:00|27274.77|27274.77|27264.18|27264.18|27274.77|27274.77|27264.18|27264.18|0
1656511570000|2022-06-29 14:06:10|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|27260.65|0
1656511580000|2022-06-29 14:06:20|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|27253.6|0
1656511590000|2022-06-29 14:06:30|27250.07|27250.07|27238.56|27238.56|27250.07|27250.07|27235.03|27235.03|0
1656511600000|2022-06-29 14:06:40|27245.62|27245.62|27242.09|27242.09|27245.62|27245.62|27242.09|27242.09|0
1656511610000|2022-06-29 14:06:50|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|27235.03|0
1656511620000|2022-06-29 14:07:00|27235.4|27235.4|27231.87|27231.87|27235.4|27235.4|27231.87|27231.87|0
1656511630000|2022-06-29 14:07:10|27224.81|27224.81|27231.87|27231.87|27231.87|27231.87|27224.81|27224.81|0
1656511640000|2022-06-29 14:07:20|27235.4|27235.4|27228.34|27228.34|27235.4|27235.4|27228.34|27228.34|0
1656511650000|2022-06-29 14:07:30|27224.81|27224.81|27224.39|27224.39|27224.81|27224.81|27217.33|27217.33|0
1656511660000|2022-06-29 14:07:40|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|0
1656511670000|2022-06-29 14:07:50|27217.33|27217.33|27210.28|27210.28|27217.33|27217.33|27210.28|27210.28|0
1656511680000|2022-06-29 14:08:00|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|27220.86|0
1656511710000|2022-06-29 14:08:30|27219.94|27219.94|27216.11|27216.11|27227|27227|27216.11|27216.11|0
1656511720000|2022-06-29 14:08:40|27212.58|27212.58|27212.58|27212.58|27212.58|27212.58|27212.58|27212.58|0
1656511730000|2022-06-29 14:08:50|27205.52|27205.52|27209.05|27209.05|27209.05|27209.05|27205.52|27205.52|0
1656511740000|2022-06-29 14:09:00|27198.46|27198.46|27198.46|27198.46|27198.46|27198.46|27198.46|27198.46|0
1656511750000|2022-06-29 14:09:10|27194.93|27194.93|27194.01|27194.01|27194.93|27194.93|27194.01|27194.01|0
1656511760000|2022-06-29 14:09:20|27193.89|27193.89|27198.03|27198.03|27204.48|27204.48|27193.89|27193.89|0
1656511770000|2022-06-29 14:09:30|27199.26|27199.26|27203.4|27203.4|27203.4|27203.4|27199.26|27199.26|0
1656511780000|2022-06-29 14:09:40|27206.93|27206.93|27203.71|27203.71|27206.93|27206.93|27196.34|27196.34|0
1656511790000|2022-06-29 14:09:50|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|27210.77|0
1656511800000|2022-06-29 14:10:00|27209.85|27209.85|27209.85|27209.85|27209.85|27209.85|27209.85|27209.85|0
1656511810000|2022-06-29 14:10:10|27202.79|27202.79|27202.79|27202.79|27202.79|27202.79|27202.79|27202.79|0
1656511820000|2022-06-29 14:10:20|27213.38|27213.38|27199.26|27199.26|27213.38|27213.38|27199.26|27199.26|0
1656511840000|2022-06-29 14:10:40|27195.73|27195.73|27195.73|27195.73|27195.73|27195.73|27195.73|27195.73|0
1656511850000|2022-06-29 14:10:50|27199.26|27199.26|27195.73|27195.73|27199.26|27199.26|27195.73|27195.73|0
1656511860000|2022-06-29 14:11:00|27188.67|27188.67|27181.61|27181.61|27188.67|27188.67|27178.08|27178.08|0
1656511870000|2022-06-29 14:11:10|27188.67|27188.67|27181.61|27181.61|27188.67|27188.67|27178.08|27178.08|0
1656511880000|2022-06-29 14:11:20|27188.67|27188.67|27185.14|27185.14|27188.67|27188.67|27181.61|27181.61|0
1656511900000|2022-06-29 14:11:40|27195.73|27195.73|27202.79|27202.79|27206.32|27206.32|27195.73|27195.73|0
1656511920000|2022-06-29 14:12:00|27202.17|27202.17|27202.48|27202.48|27202.48|27202.48|27202.17|27202.17|0
1656511930000|2022-06-29 14:12:10|27213.07|27213.07|27213.07|27213.07|27213.07|27213.07|27213.07|27213.07|0
1656511940000|2022-06-29 14:12:20|27213.19|27213.19|27213.19|27213.19|27213.19|27213.19|27213.19|27213.19|0
1656511950000|2022-06-29 14:12:30|27216.72|27216.72|27231.02|27231.02|27231.02|27231.02|27216.72|27216.72|0
1656511980000|2022-06-29 14:13:00|27223.96|27223.96|27237.96|27237.96|27241.49|27241.49|27223.84|27223.84|0
1656511990000|2022-06-29 14:13:10|27230.9|27230.9|27237.96|27237.96|27237.96|27237.96|27230.9|27230.9|0
1656512000000|2022-06-29 14:13:20|27234.43|27234.43|27234.43|27234.43|27237.96|27237.96|27230.9|27230.9|0
1656512010000|2022-06-29 14:13:30|27237.96|27237.96|27234.43|27234.43|27237.96|27237.96|27234.43|27234.43|0
1656512030000|2022-06-29 14:13:50|27230.9|27230.9|27231.74|27231.74|27231.74|27231.74|27230.9|27230.9|0
1656512040000|2022-06-29 14:14:00|27228.21|27228.21|27220.72|27220.72|27228.32|27228.32|27220.72|27220.72|0
1656512050000|2022-06-29 14:14:10|27220.47|27220.47|27227.53|27227.53|27227.53|27227.53|27216.94|27216.94|0
1656512060000|2022-06-29 14:14:20|27234.59|27234.59|27227.22|27227.22|27234.59|27234.59|27227.22|27227.22|0
1656512070000|2022-06-29 14:14:30|27224.61|27224.61|27224.61|27224.61|27224.61|27224.61|27224.61|27224.61|0
1656512080000|2022-06-29 14:14:40|27228.14|27228.14|27231.67|27231.67|27231.67|27231.67|27228.14|27228.14|0
1656512100000|2022-06-29 14:15:00|27231.26|27231.26|27223.78|27223.78|27231.26|27231.26|27223.78|27223.78|0
1656512110000|2022-06-29 14:15:10|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|27230.84|0
1656512120000|2022-06-29 14:15:20|27220.25|27220.25|27211.85|27211.85|27220.25|27220.25|27211.85|27211.85|0
1656512130000|2022-06-29 14:15:30|27218.91|27218.91|27218.61|27218.61|27218.91|27218.91|27218.61|27218.61|0
1656512140000|2022-06-29 14:15:40|27218.48|27218.48|27218.48|27218.48|27218.48|27218.48|27218.48|27218.48|0
1656512150000|2022-06-29 14:15:50|27218.06|27218.06|27207.78|27207.78|27218.06|27218.06|27207.48|27207.48|0
1656512170000|2022-06-29 14:16:10|27211.31|27211.31|27200.73|27200.73|27211.31|27211.31|27200.73|27200.73|0
1656512180000|2022-06-29 14:16:20|27200.11|27200.11|27200.11|27200.11|27200.11|27200.11|27200.11|27200.11|0
1656512190000|2022-06-29 14:16:30|27196.58|27196.58|27192.75|27192.75|27196.58|27196.58|27192.75|27192.75|0
1656512200000|2022-06-29 14:16:40|27189.22|27189.22|27192.75|27192.75|27192.75|27192.75|27189.22|27189.22|0
1656512210000|2022-06-29 14:16:50|27185.69|27185.69|27185.07|27185.07|27188.6|27188.6|27185.07|27185.07|0
1656512220000|2022-06-29 14:17:00|27181.55|27181.55|27181.55|27181.55|27181.55|27181.55|27181.55|27181.55|0
1656512230000|2022-06-29 14:17:10|27185.07|27185.07|27192.75|27192.75|27192.75|27192.75|27184.46|27184.46|0
1656512240000|2022-06-29 14:17:20|27192.13|27192.13|27192.13|27192.13|27192.13|27192.13|27192.13|27192.13|0
1656512250000|2022-06-29 14:17:30|27188.6|27188.6|27181.55|27181.55|27188.6|27188.6|27181.55|27181.55|0
1656512260000|2022-06-29 14:17:40|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|27188.6|0
1656512280000|2022-06-29 14:18:00|27195.66|27195.66|27195.66|27195.66|27195.66|27195.66|27195.66|27195.66|0
1656512300000|2022-06-29 14:18:20|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|27199.19|0
1656512310000|2022-06-29 14:18:30|27192.44|27192.44|27188.91|27188.91|27192.44|27192.44|27188.91|27188.91|0
1656512320000|2022-06-29 14:18:40|27188.49|27188.49|27184.96|27184.96|27188.49|27188.49|27184.96|27184.96|0
1656512340000|2022-06-29 14:19:00|27177.91|27177.91|27177.91|27177.91|27177.91|27177.91|27177.91|27177.91|0
1656512360000|2022-06-29 14:19:20|27176.99|27176.99|27176.99|27176.99|27176.99|27176.99|27176.99|27176.99|0
1656512370000|2022-06-29 14:19:30|27184.04|27184.04|27180.51|27180.51|27187.57|27187.57|27180.51|27180.51|0
1656512390000|2022-06-29 14:19:50|27194.63|27194.63|27194.21|27194.21|27194.63|27194.63|27194.21|27194.21|0
1656512400000|2022-06-29 14:20:00|27194.63|27194.63|27194.63|27194.63|27194.63|27194.63|27194.63|27194.63|0
1656512410000|2022-06-29 14:20:10|27195.05|27195.05|27194.85|27194.85|27195.05|27195.05|27194.43|27194.43|0
1656512420000|2022-06-29 14:20:20|27201.91|27201.91|27190.91|27190.91|27201.91|27201.91|27190.91|27190.91|0
1656512430000|2022-06-29 14:20:30|27183.85|27183.85|27182.93|27182.93|27183.85|27183.85|27182.93|27182.93|0
1656512440000|2022-06-29 14:20:40|27179.4|27179.4|27186.46|27186.46|27186.46|27186.46|27175.87|27175.87|0
1656512450000|2022-06-29 14:20:50|27172.34|27172.34|27172.34|27172.34|27172.34|27172.34|27172.34|27172.34|0
1656512460000|2022-06-29 14:21:00|27171.92|27171.92|27171.92|27171.92|27175.45|27175.45|27171.92|27171.92|0
1656512470000|2022-06-29 14:21:10|27170.69|27170.69|27174.53|27174.53|27174.53|27174.53|27170.69|27170.69|0
1656512480000|2022-06-29 14:21:20|27174.11|27174.11|27167.05|27167.05|27174.11|27174.11|27167.05|27167.05|0
1656512490000|2022-06-29 14:21:30|27167.36|27167.36|27174.73|27174.73|27174.73|27174.73|27167.36|27167.36|0
1656512510000|2022-06-29 14:21:50|27178.26|27178.26|27178.26|27178.26|27178.26|27178.26|27178.26|27178.26|0
1656512520000|2022-06-29 14:22:00|27171.2|27171.2|27163.52|27163.52|27171.2|27171.2|27163.52|27163.52|0
1656512540000|2022-06-29 14:22:20|27170.58|27170.58|27159.99|27159.99|27170.58|27170.58|27159.99|27159.99|0
1656512580000|2022-06-29 14:23:00|27159.5|27159.5|27159.5|27159.5|27159.5|27159.5|27159.5|27159.5|0
1656512590000|2022-06-29 14:23:10|27145.39|27145.39|27148.92|27148.92|27148.92|27148.92|27145.39|27145.39|0
1656512600000|2022-06-29 14:23:20|27145.39|27145.39|27137.41|27137.41|27145.39|27145.39|27137.41|27137.41|0
1656512610000|2022-06-29 14:23:30|27133.88|27133.88|27137.16|27137.16|27137.16|27137.16|27133.63|27133.63|0
1656512620000|2022-06-29 14:23:40|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|27133.63|0
1656512630000|2022-06-29 14:23:50|27137.16|27137.16|27123.04|27123.04|27137.16|27137.16|27123.04|27123.04|0
1656512640000|2022-06-29 14:24:00|27122.63|27122.63|27122.63|27122.63|27122.63|27122.63|27122.63|27122.63|0
1656512650000|2022-06-29 14:24:10|27123.04|27123.04|27144.22|27144.22|27144.22|27144.22|27123.04|27123.04|0
1656512670000|2022-06-29 14:24:30|27147.75|27147.75|27144.22|27144.22|27147.75|27147.75|27144.22|27144.22|0
1656512680000|2022-06-29 14:24:40|27151.28|27151.28|27151.28|27151.28|27151.28|27151.28|27151.28|27151.28|0
1656512690000|2022-06-29 14:24:50|27161.87|27161.87|27165.7|27165.7|27165.7|27165.7|27161.87|27161.87|0
1656512700000|2022-06-29 14:25:00|27166.12|27166.12|27173.79|27173.79|27173.79|27173.79|27166.12|27166.12|0
1656512710000|2022-06-29 14:25:10|27184.38|27184.38|27184.38|27184.38|27184.38|27184.38|27184.38|27184.38|0
1656512720000|2022-06-29 14:25:20|27184.8|27184.8|27185.1|27185.1|27185.1|27185.1|27184.8|27184.8|0
1656512730000|2022-06-29 14:25:30|27206.28|27206.28|27199.22|27199.22|27206.28|27206.28|27199.22|27199.22|0
1656512740000|2022-06-29 14:25:40|27195.69|27195.69|27213.34|27213.34|27213.34|27213.34|27195.69|27195.69|0
1656512750000|2022-06-29 14:25:50|27220.4|27220.4|27221.62|27221.62|27221.62|27221.62|27220.4|27220.4|0
1656512760000|2022-06-29 14:26:00|27218.09|27218.09|27218.09|27218.09|27218.09|27218.09|27218.09|27218.09|0
1656512770000|2022-06-29 14:26:10|27217.79|27217.79|27211.04|27211.04|27218.09|27218.09|27211.04|27211.04|0
1656512790000|2022-06-29 14:26:30|27200.45|27200.45|27200.14|27200.14|27200.45|27200.45|27199.83|27199.83|0
1656512810000|2022-06-29 14:26:50|27200.45|27200.45|27200.45|27200.45|27200.45|27200.45|27200.45|27200.45|0
1656512820000|2022-06-29 14:27:00|27201.98|27201.98|27209.04|27209.04|27209.04|27209.04|27201.98|27201.98|0
1656512830000|2022-06-29 14:27:10|27209.35|27209.35|27209.35|27209.35|27209.35|27209.35|27209.35|27209.35|0
1656512840000|2022-06-29 14:27:20|27219.94|27219.94|27219.94|27219.94|27219.94|27219.94|27219.94|27219.94|0
1656512850000|2022-06-29 14:27:30|27216.41|27216.41|27216.41|27216.41|27216.41|27216.41|27216.41|27216.41|0
1656512860000|2022-06-29 14:27:40|27216.71|27216.71|27216.71|27216.71|27216.71|27216.71|27216.71|27216.71|0
1656512890000|2022-06-29 14:28:10|27227.3|27227.3|27223.77|27223.77|27230.83|27230.83|27223.77|27223.77|0
1656512900000|2022-06-29 14:28:20|27213.18|27213.18|27213.18|27213.18|27213.18|27213.18|27213.18|27213.18|0
1656512920000|2022-06-29 14:28:40|27223.77|27223.77|27220.24|27220.24|27223.77|27223.77|27220.24|27220.24|0
1656512970000|2022-06-29 14:29:30|27237.89|27237.89|27233.44|27233.44|27237.89|27237.89|27233.44|27233.44|0
1656512990000|2022-06-29 14:29:50|27229.91|27229.91|27229.91|27229.91|27229.91|27229.91|27229.91|27229.91|0
1656513000000|2022-06-29 14:30:00|27240.5|27240.5|27247.86|27247.86|27251.39|27251.39|27240.5|27240.5|0
1656513010000|2022-06-29 14:30:10|27251.39|27251.39|27251.39|27251.39|27251.39|27251.39|27251.39|27251.39|0
1656513020000|2022-06-29 14:30:20|27252.23|27252.23|27252.95|27252.95|27252.95|27252.95|27252.23|27252.23|0
1656513030000|2022-06-29 14:30:30|27263.54|27263.54|27263.54|27263.54|27263.54|27263.54|27263.54|27263.54|0
1656513040000|2022-06-29 14:30:40|27260.01|27260.01|27260.01|27260.01|27260.01|27260.01|27260.01|27260.01|0
1656513060000|2022-06-29 14:31:00|27260.32|27260.32|27260.32|27260.32|27260.32|27260.32|27260.32|27260.32|0
1656513070000|2022-06-29 14:31:10|27253.26|27253.26|27253.26|27253.26|27260.32|27260.32|27249.73|27249.73|0
1656513090000|2022-06-29 14:31:30|27252.84|27252.84|27256.37|27256.37|27256.37|27256.37|27252.84|27252.84|0
1656513100000|2022-06-29 14:31:40|27270.49|27270.49|27266.96|27266.96|27270.49|27270.49|27266.96|27266.96|0
1656513110000|2022-06-29 14:31:50|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|27259.9|0
1656513120000|2022-06-29 14:32:00|27258.98|27258.98|27258.98|27258.98|27258.98|27258.98|27258.98|27258.98|0
1656513130000|2022-06-29 14:32:10|27262.51|27262.51|27255.45|27255.45|27262.51|27262.51|27255.45|27255.45|0
1656513150000|2022-06-29 14:32:30|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|27262.51|0
1656513160000|2022-06-29 14:32:40|27266.04|27266.04|27266.04|27266.04|27266.04|27266.04|27266.04|27266.04|0
1656513190000|2022-06-29 14:33:10|27273.09|27273.09|27274.63|27274.63|27274.63|27274.63|27273.09|27273.09|0
1656513200000|2022-06-29 14:33:20|27274.02|27274.02|27274.02|27274.02|27274.02|27274.02|27274.02|27274.02|0
1656513210000|2022-06-29 14:33:30|27273.09|27273.09|27273.09|27273.09|27273.09|27273.09|27273.09|27273.09|0
1656513220000|2022-06-29 14:33:40|27255.45|27255.45|27255.45|27255.45|27255.45|27255.45|27255.45|27255.45|0
1656513240000|2022-06-29 14:34:00|27244.86|27244.86|27240.41|27240.41|27244.86|27244.86|27240.41|27240.41|0
1656513250000|2022-06-29 14:34:10|27241.03|27241.03|27241.03|27241.03|27241.03|27241.03|27241.03|27241.03|0
1656513270000|2022-06-29 14:34:30|27238.11|27238.11|27245.17|27245.17|27245.17|27245.17|27238.11|27238.11|0
1656513280000|2022-06-29 14:34:40|27241.64|27241.64|27238.11|27238.11|27241.64|27241.64|27238.11|27238.11|0
1656513300000|2022-06-29 14:35:00|27237.19|27237.19|27230.13|27230.13|27237.19|27237.19|27230.13|27230.13|0
1656513310000|2022-06-29 14:35:10|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|0
1656513330000|2022-06-29 14:35:30|27222.65|27222.65|27222.65|27222.65|27222.65|27222.65|27222.65|27222.65|0
1656513340000|2022-06-29 14:35:40|27229.71|27229.71|27226.18|27226.18|27233.24|27233.24|27226.18|27226.18|0
1656513370000|2022-06-29 14:36:10|27226.31|27226.31|27222.65|27222.65|27226.31|27226.31|27222.65|27222.65|0
1656513380000|2022-06-29 14:36:20|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|0
1656513390000|2022-06-29 14:36:30|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|27236.77|0
1656513410000|2022-06-29 14:36:50|27243.83|27243.83|27236.77|27236.77|27243.83|27243.83|27236.77|27236.77|0
1656513420000|2022-06-29 14:37:00|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|27229.71|0
1656513430000|2022-06-29 14:37:10|27233.24|27233.24|27236.77|27236.77|27236.77|27236.77|27233.24|27233.24|0
1656513440000|2022-06-29 14:37:20|27235.54|27235.54|27235.42|27235.42|27235.54|27235.54|27235.42|27235.42|0
1656513450000|2022-06-29 14:37:30|27214.25|27214.25|27214.25|27214.25|27214.25|27214.25|27214.25|27214.25|0
1656513460000|2022-06-29 14:37:40|27213.83|27213.83|27227.95|27227.95|27227.95|27227.95|27213.83|27213.83|0
1656513470000|2022-06-29 14:37:50|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|0
1656513500000|2022-06-29 14:38:20|27220.89|27220.89|27217.36|27217.36|27220.89|27220.89|27217.36|27217.36|0
1656513510000|2022-06-29 14:38:30|27220.89|27220.89|27220.89|27220.89|27220.89|27220.89|27220.89|27220.89|0
1656513520000|2022-06-29 14:38:40|27224.42|27224.42|27227.95|27227.95|27227.95|27227.95|27224.42|27224.42|0
1656513530000|2022-06-29 14:38:50|27235|27235|27235|27235|27235|27235|27235|27235|0
1656513540000|2022-06-29 14:39:00|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|27231.47|0
1656513550000|2022-06-29 14:39:10|27235|27235|27240.83|27240.83|27240.83|27240.83|27234.08|27234.08|0
1656513560000|2022-06-29 14:39:20|27247.89|27247.89|27248.31|27248.31|27248.31|27248.31|27247.89|27247.89|0
1656513570000|2022-06-29 14:39:30|27255.37|27255.37|27248.43|27248.43|27255.37|27255.37|27248.31|27248.31|0
1656513600000|2022-06-29 14:40:00|27255.49|27255.49|27255.49|27255.49|27255.49|27255.49|27255.49|27255.49|0
1656513630000|2022-06-29 14:40:30|27248.43|27248.43|27248.43|27248.43|27248.43|27248.43|27248.43|27248.43|0
1656513650000|2022-06-29 14:40:50|27248.85|27248.85|27249.46|27249.46|27255.91|27255.91|27248.85|27248.85|0
1656513660000|2022-06-29 14:41:00|27253.61|27253.61|27253.91|27253.91|27253.91|27253.91|27253.61|27253.61|0
1656513670000|2022-06-29 14:41:10|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|27257.44|0
1656513680000|2022-06-29 14:41:20|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|27250.39|0
1656513690000|2022-06-29 14:41:30|27243.33|27243.33|27243.02|27243.02|27243.33|27243.33|27243.02|27243.02|0
1656513700000|2022-06-29 14:41:40|27246.55|27246.55|27246.55|27246.55|27246.55|27246.55|27246.55|27246.55|0
1656513710000|2022-06-29 14:41:50|27239.49|27239.49|27239.49|27239.49|27239.49|27239.49|27239.49|27239.49|0
1656513730000|2022-06-29 14:42:10|27240.1|27240.1|27240.1|27240.1|27240.1|27240.1|27240.1|27240.1|0
1656513740000|2022-06-29 14:42:20|27254.22|27254.22|27254.53|27254.53|27254.53|27254.53|27254.22|27254.22|0
1656513750000|2022-06-29 14:42:30|27254.83|27254.83|27265.42|27265.42|27265.42|27265.42|27254.83|27254.83|0
1656513760000|2022-06-29 14:42:40|27266.04|27266.04|27269.63|27269.63|27273.46|27273.46|27266.04|27266.04|0
1656513770000|2022-06-29 14:42:50|27262.57|27262.57|27262.57|27262.57|27262.57|27262.57|27262.57|27262.57|0
1656513780000|2022-06-29 14:43:00|27262.88|27262.88|27257.35|27257.35|27264.41|27264.41|27257.35|27257.35|0
1656513790000|2022-06-29 14:43:10|27257.05|27257.05|27257.05|27257.05|27257.05|27257.05|27257.05|27257.05|0
1656513800000|2022-06-29 14:43:20|27267.63|27267.63|27264.1|27264.1|27267.63|27267.63|27264.1|27264.1|0
1656513810000|2022-06-29 14:43:30|27271.16|27271.16|27272.81|27272.81|27272.81|27272.81|27271.16|27271.16|0
1656513830000|2022-06-29 14:43:50|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|27276.34|0
1656513840000|2022-06-29 14:44:00|27279.87|27279.87|27283.39|27283.39|27283.39|27283.39|27279.87|27279.87|0
1656513850000|2022-06-29 14:44:10|27284.01|27284.01|27284.01|27284.01|27284.01|27284.01|27284.01|27284.01|0
1656513870000|2022-06-29 14:44:30|27280.48|27280.48|27287.54|27287.54|27287.54|27287.54|27280.48|27280.48|0
1656513880000|2022-06-29 14:44:40|27291.07|27291.07|27287.54|27287.54|27291.07|27291.07|27287.54|27287.54|0
1656513890000|2022-06-29 14:44:50|27287.95|27287.95|27291.9|27291.9|27291.9|27291.9|27287.95|27287.95|0
1656513900000|2022-06-29 14:45:00|27302.49|27302.49|27298.96|27298.96|27302.49|27302.49|27298.96|27298.96|0
1656513910000|2022-06-29 14:45:10|27291.9|27291.9|27295.43|27295.43|27295.43|27295.43|27291.9|27291.9|0
1656513920000|2022-06-29 14:45:20|27298.96|27298.96|27295.43|27295.43|27298.96|27298.96|27295.43|27295.43|0
1656513930000|2022-06-29 14:45:30|27298.96|27298.96|27299.27|27299.27|27299.27|27299.27|27298.96|27298.96|0
1656513940000|2022-06-29 14:45:40|27295.74|27295.74|27299.27|27299.27|27299.27|27299.27|27295.74|27295.74|0
1656513950000|2022-06-29 14:45:50|27292.21|27292.21|27290.87|27290.87|27292.21|27292.21|27290.87|27290.87|0
1656513960000|2022-06-29 14:46:00|27287.34|27287.34|27286.73|27286.73|27287.34|27287.34|27286.73|27286.73|0
1656513970000|2022-06-29 14:46:10|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|27287.03|0
1656513980000|2022-06-29 14:46:20|27279.98|27279.98|27279.98|27279.98|27279.98|27279.98|27279.98|27279.98|0
1656513990000|2022-06-29 14:46:30|27275.83|27275.83|27272.3|27272.3|27275.83|27275.83|27272.3|27272.3|0
1656514020000|2022-06-29 14:47:00|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|27272.61|0
1656514030000|2022-06-29 14:47:10|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|27272.92|0
1656514040000|2022-06-29 14:47:20|27283.51|27283.51|27283.26|27283.26|27283.51|27283.51|27283.26|27283.26|0
1656514050000|2022-06-29 14:47:30|27283.57|27283.57|27294.46|27294.46|27294.46|27294.46|27283.57|27283.57|0
1656514080000|2022-06-29 14:48:00|27301.52|27301.52|27294.88|27294.88|27301.94|27301.94|27294.88|27294.88|0
1656514090000|2022-06-29 14:48:10|27287.82|27287.82|27291.35|27291.35|27291.35|27291.35|27287.82|27287.82|0
1656514100000|2022-06-29 14:48:20|27291.04|27291.04|27291.04|27291.04|27291.04|27291.04|27291.04|27291.04|0
1656514120000|2022-06-29 14:48:40|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|27280.45|0
1656514130000|2022-06-29 14:48:50|27283.98|27283.98|27273.4|27273.4|27283.98|27283.98|27273.4|27273.4|0
1656514140000|2022-06-29 14:49:00|27276.93|27276.93|27280.45|27280.45|27280.45|27280.45|27276.93|27276.93|0
1656514160000|2022-06-29 14:49:20|27283.98|27283.98|27283.98|27283.98|27283.98|27283.98|27283.98|27283.98|0
1656514170000|2022-06-29 14:49:30|27284.29|27284.29|27291.35|27291.35|27291.35|27291.35|27284.29|27284.29|0
1656514200000|2022-06-29 14:50:00|27287.82|27287.82|27287.82|27287.82|27294.88|27294.88|27287.82|27287.82|0
1656514210000|2022-06-29 14:50:10|27294.88|27294.88|27294.26|27294.26|27294.88|27294.88|27294.26|27294.26|0
1656514220000|2022-06-29 14:50:20|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|27297.79|0
1656514250000|2022-06-29 14:50:50|27301.32|27301.32|27308.38|27308.38|27308.38|27308.38|27301.32|27301.32|0
1656514260000|2022-06-29 14:51:00|27308.8|27308.8|27301.74|27301.74|27309.11|27309.11|27301.74|27301.74|0
1656514270000|2022-06-29 14:51:10|27305.27|27305.27|27305.27|27305.27|27305.27|27305.27|27305.27|27305.27|0
1656514280000|2022-06-29 14:51:20|27301.74|27301.74|27301.74|27301.74|27301.74|27301.74|27301.74|27301.74|0
1656514290000|2022-06-29 14:51:30|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|27294.68|0
1656514320000|2022-06-29 14:52:00|27291.15|27291.15|27296.22|27296.22|27296.22|27296.22|27291.15|27291.15|0
1656514340000|2022-06-29 14:52:20|27299.75|27299.75|27299.75|27299.75|27299.75|27299.75|27299.75|27299.75|0
1656514370000|2022-06-29 14:52:50|27306.8|27306.8|27306.8|27306.8|27306.8|27306.8|27306.8|27306.8|0
1656514380000|2022-06-29 14:53:00|27303.27|27303.27|27299.75|27299.75|27303.27|27303.27|27299.75|27299.75|0
1656514390000|2022-06-29 14:53:10|27300.05|27300.05|27300.05|27300.05|27300.05|27300.05|27300.05|27300.05|0
1656514400000|2022-06-29 14:53:20|27307.11|27307.11|27307.11|27307.11|27307.11|27307.11|27307.11|27307.11|0
1656514410000|2022-06-29 14:53:30|27300.05|27300.05|27303.58|27303.58|27303.58|27303.58|27300.05|27300.05|0
1656514430000|2022-06-29 14:53:50|27303.27|27303.27|27303.27|27303.27|27303.58|27303.58|27303.27|27303.27|0
1656514440000|2022-06-29 14:54:00|27292.69|27292.69|27289.16|27289.16|27292.69|27292.69|27289.16|27289.16|0
1656514450000|2022-06-29 14:54:10|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|27290.38|0
1656514460000|2022-06-29 14:54:20|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|27293.91|0
1656514470000|2022-06-29 14:54:30|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|27300.97|0
1656514490000|2022-06-29 14:54:50|27308.03|27308.03|27308.34|27308.34|27308.34|27308.34|27308.03|27308.03|0
1656514510000|2022-06-29 14:55:10|27308.76|27308.76|27308.76|27308.76|27308.76|27308.76|27308.76|27308.76|0
1656514540000|2022-06-29 14:55:40|27309.68|27309.68|27309.98|27309.98|27313.51|27313.51|27309.68|27309.68|0
1656514550000|2022-06-29 14:55:50|27313.51|27313.51|27313.51|27313.51|27313.51|27313.51|27313.51|27313.51|0
1656514560000|2022-06-29 14:56:00|27317.04|27317.04|27317.04|27317.04|27317.04|27317.04|27317.04|27317.04|0
1656514580000|2022-06-29 14:56:20|27313.51|27313.51|27320.57|27320.57|27320.57|27320.57|27306.45|27306.45|0
1656514610000|2022-06-29 14:56:50|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|27306.45|0
1656514620000|2022-06-29 14:57:00|27302.92|27302.92|27299.4|27299.4|27302.92|27302.92|27299.4|27299.4|0
1656514630000|2022-06-29 14:57:10|27298.98|27298.98|27291.92|27291.92|27298.98|27298.98|27288.39|27288.39|0
1656514650000|2022-06-29 14:57:30|27288.39|27288.39|27298.98|27298.98|27298.98|27298.98|27288.39|27288.39|0
1656514660000|2022-06-29 14:57:40|27302.51|27302.51|27302.51|27302.51|27302.51|27302.51|27302.51|27302.51|0
1656514700000|2022-06-29 14:58:20|27302.75|27302.75|27291.86|27291.86|27302.75|27302.75|27291.55|27291.55|0
1656514720000|2022-06-29 14:58:40|27298.92|27298.92|27291.86|27291.86|27298.92|27298.92|27291.86|27291.86|0
1656514730000|2022-06-29 14:58:50|27298.92|27298.92|27295.39|27295.39|27298.92|27298.92|27295.39|27295.39|0
1656514740000|2022-06-29 14:59:00|27295.63|27295.63|27295.88|27295.88|27295.88|27295.88|27295.63|27295.63|0
1656514750000|2022-06-29 14:59:10|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|27296.37|0
1656514760000|2022-06-29 14:59:20|27299.9|27299.9|27292.84|27292.84|27303.74|27303.74|27292.84|27292.84|0
1656514770000|2022-06-29 14:59:30|27293.46|27293.46|27293.46|27293.46|27293.46|27293.46|27293.46|27293.46|0
1656514800000|2022-06-29 15:00:00|27296.99|27296.99|27296.99|27296.99|27296.99|27296.99|27289.93|27289.93|0
1656514810000|2022-06-29 15:00:10|27286.4|27286.4|27286.4|27286.4|27293.46|27293.46|27286.4|27286.4|0
1656514820000|2022-06-29 15:00:20|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|27285.98|0
1656514830000|2022-06-29 15:00:30|27296.57|27296.57|27296.57|27296.57|27296.57|27296.57|27296.57|27296.57|0
1656514840000|2022-06-29 15:00:40|27300.1|27300.1|27300.1|27300.1|27300.1|27300.1|27300.1|27300.1|0
1656514850000|2022-06-29 15:00:50|27293.04|27293.04|27303.63|27303.63|27303.63|27303.63|27293.04|27293.04|0
1656514860000|2022-06-29 15:01:00|27296.57|27296.57|27289.51|27289.51|27296.57|27296.57|27289.51|27289.51|0
1656514880000|2022-06-29 15:01:20|27293.04|27293.04|27293.04|27293.04|27293.04|27293.04|27293.04|27293.04|0
1656514890000|2022-06-29 15:01:30|27289.51|27289.51|27285.98|27285.98|27293.04|27293.04|27285.98|27285.98|0
1656514910000|2022-06-29 15:01:50|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|0
1656514920000|2022-06-29 15:02:00|27271.86|27271.86|27271.86|27271.86|27271.86|27271.86|27271.86|27271.86|0
1656514940000|2022-06-29 15:02:20|27282.45|27282.45|27289.51|27289.51|27289.51|27289.51|27282.45|27282.45|0
1656514950000|2022-06-29 15:02:30|27285.98|27285.98|27289.51|27289.51|27289.51|27289.51|27282.45|27282.45|0
1656514970000|2022-06-29 15:02:50|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|27282.45|0
1656514990000|2022-06-29 15:03:10|27278.92|27278.92|27282.45|27282.45|27282.45|27282.45|27278.92|27278.92|0
1656515010000|2022-06-29 15:03:30|27275.39|27275.39|27275.39|27275.39|27275.39|27275.39|27275.39|27275.39|0
1656515030000|2022-06-29 15:03:50|27285.98|27285.98|27275.81|27275.81|27286.4|27286.4|27268.75|27268.75|0
1656515040000|2022-06-29 15:04:00|27275.2|27275.2|27261.08|27261.08|27275.2|27275.2|27261.08|27261.08|0
1656515050000|2022-06-29 15:04:10|27260.47|27260.47|27260.47|27260.47|27260.47|27260.47|27260.47|27260.47|0
1656515060000|2022-06-29 15:04:20|27256.94|27256.94|27256.94|27256.94|27256.94|27256.94|27256.94|27256.94|0
1656515080000|2022-06-29 15:04:40|27260.47|27260.47|27260.47|27260.47|27260.47|27260.47|27260.47|27260.47|0
1656515090000|2022-06-29 15:04:50|27259.85|27259.85|27259.85|27259.85|27259.85|27259.85|27259.85|27259.85|0
1656515100000|2022-06-29 15:05:00|27263.38|27263.38|27266.91|27266.91|27266.91|27266.91|27263.38|27263.38|0
1656515120000|2022-06-29 15:05:20|27263.38|27263.38|27263.38|27263.38|27263.38|27263.38|27263.38|27263.38|0
1656515140000|2022-06-29 15:05:40|27263.69|27263.69|27264.92|27264.92|27264.92|27264.92|27263.69|27263.69|0
1656515150000|2022-06-29 15:05:50|27261.39|27261.39|27264.92|27264.92|27264.92|27264.92|27261.39|27261.39|0
1656515160000|2022-06-29 15:06:00|27261.39|27261.39|27272.28|27272.28|27272.28|27272.28|27261.39|27261.39|0
1656515170000|2022-06-29 15:06:10|27272.59|27272.59|27276.73|27276.73|27276.73|27276.73|27272.59|27272.59|0
1656515200000|2022-06-29 15:06:40|27266.14|27266.14|27262.61|27262.61|27266.14|27266.14|27259.08|27259.08|0
1656515220000|2022-06-29 15:07:00|27262.31|27262.31|27262.31|27262.31|27262.31|27262.31|27262.31|27262.31|0
1656515230000|2022-06-29 15:07:10|27258.78|27258.78|27258.78|27258.78|27258.78|27258.78|27258.78|27258.78|0
1656515240000|2022-06-29 15:07:20|27262.31|27262.31|27261.69|27261.69|27262.31|27262.31|27261.69|27261.69|0
1656515250000|2022-06-29 15:07:30|27258.16|27258.16|27265.22|27265.22|27268.75|27268.75|27258.16|27258.16|0
1656515270000|2022-06-29 15:07:50|27266.76|27266.76|27274.54|27274.54|27274.54|27274.54|27266.76|27266.76|0
1656515280000|2022-06-29 15:08:00|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|0
1656515300000|2022-06-29 15:08:20|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|27278.07|0
1656515310000|2022-06-29 15:08:30|27281.6|27281.6|27285.13|27285.13|27285.13|27285.13|27281.6|27281.6|0
1656515350000|2022-06-29 15:09:10|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|0
1656515360000|2022-06-29 15:09:20|27288.65|27288.65|27288.65|27288.65|27288.65|27288.65|27288.65|27288.65|0
1656515370000|2022-06-29 15:09:30|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|27281.6|0
1656515380000|2022-06-29 15:09:40|27280.98|27280.98|27280.98|27280.98|27280.98|27280.98|27280.98|27280.98|0
1656515390000|2022-06-29 15:09:50|27277.45|27277.45|27277.45|27277.45|27277.45|27277.45|27277.45|27277.45|0
1656515400000|2022-06-29 15:10:00|27277.15|27277.15|27284.21|27284.21|27284.21|27284.21|27277.15|27277.15|0
1656515410000|2022-06-29 15:10:10|27287.73|27287.73|27287.73|27287.73|27287.73|27287.73|27287.73|27287.73|0
1656515430000|2022-06-29 15:10:30|27291.26|27291.26|27291.26|27291.26|27291.26|27291.26|27287.73|27287.73|0
1656515460000|2022-06-29 15:11:00|27301.85|27301.85|27292.18|27292.18|27301.85|27301.85|27291.26|27291.26|0
1656515470000|2022-06-29 15:11:10|27302.77|27302.77|27302.77|27302.77|27302.77|27302.77|27302.77|27302.77|0
1656515510000|2022-06-29 15:11:50|27295.71|27295.71|27299.24|27299.24|27299.24|27299.24|27295.71|27295.71|0
1656515520000|2022-06-29 15:12:00|27288.65|27288.65|27295.71|27295.71|27295.71|27295.71|27288.65|27288.65|0
1656515530000|2022-06-29 15:12:10|27292.18|27292.18|27295.71|27295.71|27295.71|27295.71|27292.18|27292.18|0
1656515550000|2022-06-29 15:12:30|27296.13|27296.13|27289.07|27289.07|27296.13|27296.13|27289.07|27289.07|0
1656515560000|2022-06-29 15:12:40|27285.54|27285.54|27292.6|27292.6|27292.6|27292.6|27285.54|27285.54|0
1656515580000|2022-06-29 15:13:00|27299.66|27299.66|27292.6|27292.6|27299.66|27299.66|27292.6|27292.6|0
1656515590000|2022-06-29 15:13:10|27289.07|27289.07|27282.01|27282.01|27289.07|27289.07|27282.01|27282.01|0
1656515610000|2022-06-29 15:13:30|27274.96|27274.96|27274.96|27274.96|27274.96|27274.96|27274.96|27274.96|0
1656515620000|2022-06-29 15:13:40|27274.54|27274.54|27281.6|27281.6|27281.6|27281.6|27274.54|27274.54|0
1656515630000|2022-06-29 15:13:50|27285.13|27285.13|27284.21|27284.21|27285.13|27285.13|27284.21|27284.21|0
1656515640000|2022-06-29 15:14:00|27280.68|27280.68|27277.15|27277.15|27280.68|27280.68|27277.15|27277.15|0
1656515650000|2022-06-29 15:14:10|27280.68|27280.68|27280.68|27280.68|27280.68|27280.68|27280.68|27280.68|0
1656515670000|2022-06-29 15:14:30|27279.76|27279.76|27279.76|27279.76|27279.76|27279.76|27279.76|27279.76|0
1656515680000|2022-06-29 15:14:40|27280.68|27280.68|27280.37|27280.37|27280.68|27280.68|27280.37|27280.37|0
1656515690000|2022-06-29 15:14:50|27280.98|27280.98|27273.92|27273.92|27280.98|27280.98|27273.92|27273.92|0
1656515700000|2022-06-29 15:15:00|27277.45|27277.45|27278.68|27278.68|27278.68|27278.68|27277.45|27277.45|0
1656515730000|2022-06-29 15:15:30|27275.15|27275.15|27282.21|27282.21|27282.21|27282.21|27275.15|27275.15|0
1656515750000|2022-06-29 15:15:50|27278.68|27278.68|27282.21|27282.21|27282.21|27282.21|27278.68|27278.68|0
1656515760000|2022-06-29 15:16:00|27285.74|27285.74|27289.27|27289.27|27289.27|27289.27|27282.21|27282.21|0
1656515780000|2022-06-29 15:16:20|27292.8|27292.8|27296.33|27296.33|27299.86|27299.86|27292.8|27292.8|0
1656515790000|2022-06-29 15:16:30|27292.8|27292.8|27296.82|27296.82|27296.94|27296.94|27292.8|27292.8|0
1656515810000|2022-06-29 15:16:50|27293.29|27293.29|27289.76|27289.76|27293.29|27293.29|27289.76|27289.76|0
1656515820000|2022-06-29 15:17:00|27296.82|27296.82|27296.82|27296.82|27296.82|27296.82|27296.82|27296.82|0
1656515830000|2022-06-29 15:17:10|27293.29|27293.29|27293.17|27293.17|27296.82|27296.82|27293.17|27293.17|0
1656515850000|2022-06-29 15:17:30|27296.7|27296.7|27293.17|27293.17|27296.7|27296.7|27293.17|27293.17|0
1656515870000|2022-06-29 15:17:50|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|27296.7|0
1656515880000|2022-06-29 15:18:00|27300.23|27300.23|27300.23|27300.23|27300.23|27300.23|27300.23|27300.23|0
1656515900000|2022-06-29 15:18:20|27296.7|27296.7|27293.17|27293.17|27296.7|27296.7|27293.17|27293.17|0
1656515910000|2022-06-29 15:18:30|27292.55|27292.55|27285.49|27285.49|27292.55|27292.55|27285.49|27285.49|0
1656515930000|2022-06-29 15:18:50|27278.44|27278.44|27278.44|27278.44|27278.44|27278.44|27278.44|27278.44|0
1656515950000|2022-06-29 15:19:10|27274.91|27274.91|27278.44|27278.44|27278.44|27278.44|27274.91|27274.91|0
1656515960000|2022-06-29 15:19:20|27278.19|27278.19|27277.58|27277.58|27278.19|27278.19|27277.58|27277.58|0
1656515980000|2022-06-29 15:19:40|27281.11|27281.11|27281.11|27281.11|27281.11|27281.11|27281.11|27281.11|0
1656516000000|2022-06-29 15:20:00|27284.64|27284.64|27284.64|27284.64|27288.16|27288.16|27281.11|27281.11|0
1656516010000|2022-06-29 15:20:10|27284.76|27284.76|27284.34|27284.34|27284.76|27284.76|27284.34|27284.34|0
1656516020000|2022-06-29 15:20:20|27291.4|27291.4|27290.48|27290.48|27291.4|27291.4|27290.48|27290.48|0
1656516030000|2022-06-29 15:20:30|27286.95|27286.95|27283.11|27283.11|27286.95|27286.95|27283.11|27283.11|0
1656516040000|2022-06-29 15:20:40|27286.64|27286.64|27279.58|27279.58|27286.64|27286.64|27279.58|27279.58|0
1656516050000|2022-06-29 15:20:50|27276.05|27276.05|27276.05|27276.05|27276.05|27276.05|27276.05|27276.05|0
1656516080000|2022-06-29 15:21:20|27279.58|27279.58|27283.11|27283.11|27283.11|27283.11|27279.58|27279.58|0
1656516090000|2022-06-29 15:21:30|27279.58|27279.58|27279.58|27279.58|27279.58|27279.58|27279.58|27279.58|0
1656516100000|2022-06-29 15:21:40|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|27279.71|0
1656516120000|2022-06-29 15:22:00|27279.09|27279.09|27275.26|27275.26|27279.09|27279.09|27275.26|27275.26|0
1656516140000|2022-06-29 15:22:20|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|27274.84|0
1656516150000|2022-06-29 15:22:30|27271.31|27271.31|27274.84|27274.84|27274.84|27274.84|27271.31|27271.31|0
1656516160000|2022-06-29 15:22:40|27274.47|27274.47|27274.22|27274.22|27274.47|27274.47|27274.22|27274.22|0
1656516170000|2022-06-29 15:22:50|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|27267.17|0
1656516180000|2022-06-29 15:23:00|27267.54|27267.54|27267.54|27267.54|27267.54|27267.54|27267.54|27267.54|0
1656516190000|2022-06-29 15:23:10|27271.06|27271.06|27271.06|27271.06|27271.06|27271.06|27271.06|27271.06|0
1656516200000|2022-06-29 15:23:20|27274.59|27274.59|27284.57|27284.57|27284.57|27284.57|27270.45|27270.45|0
1656516210000|2022-06-29 15:23:30|27281.04|27281.04|27284.57|27284.57|27284.57|27284.57|27281.04|27281.04|0
1656516220000|2022-06-29 15:23:40|27281.04|27281.04|27277.2|27277.2|27281.04|27281.04|27277.2|27277.2|0
1656516230000|2022-06-29 15:23:50|27273.67|27273.67|27273.67|27273.67|27273.67|27273.67|27273.67|27273.67|0
1656516240000|2022-06-29 15:24:00|27270.14|27270.14|27263.09|27263.09|27270.14|27270.14|27263.09|27263.09|0
1656516260000|2022-06-29 15:24:20|27262.78|27262.78|27266.31|27266.31|27266.31|27266.31|27262.78|27262.78|0
1656516270000|2022-06-29 15:24:30|27266|27266|27266|27266|27266|27266|27266|27266|0
1656516290000|2022-06-29 15:24:50|27262.47|27262.47|27266|27266|27266|27266|27262.47|27262.47|0
1656516300000|2022-06-29 15:25:00|27269.53|27269.53|27269.53|27269.53|27273.06|27273.06|27255.41|27255.41|0
1656516310000|2022-06-29 15:25:10|27269.84|27269.84|27269.53|27269.53|27269.84|27269.84|27269.53|27269.53|0
1656516320000|2022-06-29 15:25:20|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|27273.06|0
1656516350000|2022-06-29 15:25:50|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|27269.53|0
1656516360000|2022-06-29 15:26:00|27269.65|27269.65|27269.65|27269.65|27269.65|27269.65|27269.65|27269.65|0
1656516370000|2022-06-29 15:26:10|27266.12|27266.12|27262.59|27262.59|27266.12|27266.12|27262.59|27262.59|0
1656516380000|2022-06-29 15:26:20|27259.07|27259.07|27258.23|27258.23|27259.07|27259.07|27254.7|27254.7|0
1656516390000|2022-06-29 15:26:30|27261.76|27261.76|27265.29|27265.29|27265.29|27265.29|27261.76|27261.76|0
1656516400000|2022-06-29 15:26:40|27265.6|27265.6|27265.6|27265.6|27265.6|27265.6|27265.6|27265.6|0
1656516410000|2022-06-29 15:26:50|27258.54|27258.54|27258.54|27258.54|27258.54|27258.54|27258.54|27258.54|0
1656516420000|2022-06-29 15:27:00|27255.01|27255.01|27251.9|27251.9|27262.48|27262.48|27251.9|27251.9|0
1656516440000|2022-06-29 15:27:20|27262.48|27262.48|27258.96|27258.96|27262.48|27262.48|27258.96|27258.96|0
1656516450000|2022-06-29 15:27:30|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|27251.9|0
1656516470000|2022-06-29 15:27:50|27258.96|27258.96|27262.48|27262.48|27269.54|27269.54|27258.96|27258.96|0
1656516480000|2022-06-29 15:28:00|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|27262.79|0
1656516490000|2022-06-29 15:28:10|27266.32|27266.32|27266.32|27266.32|27266.32|27266.32|27266.32|27266.32|0
1656516500000|2022-06-29 15:28:20|27259.26|27259.26|27259.26|27259.26|27259.26|27259.26|27259.26|27259.26|0
1656516510000|2022-06-29 15:28:30|27259.51|27259.51|27259.51|27259.51|27259.51|27259.51|27259.51|27259.51|0
1656516530000|2022-06-29 15:28:50|27263.04|27263.04|27270.71|27270.71|27270.71|27270.71|27263.04|27263.04|0
1656516540000|2022-06-29 15:29:00|27270.4|27270.4|27277.46|27277.46|27277.46|27277.46|27263.34|27263.34|0
1656516550000|2022-06-29 15:29:10|27277.04|27277.04|27262.93|27262.93|27277.04|27277.04|27262.93|27262.93|0
1656516560000|2022-06-29 15:29:20|27263.23|27263.23|27262.74|27262.74|27263.23|27263.23|27262.74|27262.74|0
1656516570000|2022-06-29 15:29:30|27266.27|27266.27|27269.8|27269.8|27269.8|27269.8|27266.27|27266.27|0
1656516580000|2022-06-29 15:29:40|27270.11|27270.11|27266.58|27266.58|27270.11|27270.11|27266.58|27266.58|0
1656516590000|2022-06-29 15:29:50|27273.64|27273.64|27271.03|27271.03|27273.64|27273.64|27255.99|27255.99|0
1656573300000|2022-06-30 07:15:00|26867.47|26867.47|26866.55|26866.55|26867.47|26867.47|26866.55|26866.55|0
1656573310000|2022-06-30 07:15:10|26873.61|26873.61|26855.96|26855.96|26873.61|26873.61|26855.96|26855.96|0
1656573320000|2022-06-30 07:15:20|26855.13|26855.13|26855.13|26855.13|26855.13|26855.13|26848.07|26848.07|0
1656573330000|2022-06-30 07:15:30|26862.19|26862.19|26858.66|26858.66|26862.19|26862.19|26858.66|26858.66|0
1656573340000|2022-06-30 07:15:40|26869.24|26869.24|26883.36|26883.36|26883.36|26883.36|26869.24|26869.24|0
1656573350000|2022-06-30 07:15:50|26893.95|26893.95|26890.42|26890.42|26893.95|26893.95|26883.36|26883.36|0
1656573360000|2022-06-30 07:16:00|26879.83|26879.83|26879.83|26879.83|26879.83|26879.83|26876.3|26876.3|0
1656573370000|2022-06-30 07:16:10|26880.14|26880.14|26871.76|26871.76|26880.14|26880.14|26871.76|26871.76|0
1656573380000|2022-06-30 07:16:20|26869.92|26869.92|26863.32|26863.32|26869.92|26869.92|26853.96|26853.96|0
1656573390000|2022-06-30 07:16:30|26861.79|26861.79|26847.67|26847.67|26861.79|26861.79|26847.06|26847.06|0
1656573400000|2022-06-30 07:16:40|26865.32|26865.32|26871.76|26871.76|26883.88|26883.88|26865.32|26865.32|0
1656573410000|2022-06-30 07:16:50|26870.9|26870.9|26871.51|26871.51|26871.51|26871.51|26870.9|26870.9|0
1656573420000|2022-06-30 07:17:00|26872.43|26872.43|26858.32|26858.32|26872.43|26872.43|26858.32|26858.32|0
1656573430000|2022-06-30 07:17:10|26859.24|26859.24|26862.92|26862.92|26862.92|26862.92|26859.24|26859.24|0
1656573440000|2022-06-30 07:17:20|26862.31|26862.31|26861.69|26861.69|26863.53|26863.53|26861.69|26861.69|0
1656573450000|2022-06-30 07:17:30|26858.16|26858.16|26857.24|26857.24|26858.16|26858.16|26857.24|26857.24|0
1656573460000|2022-06-30 07:17:40|26850.18|26850.18|26843.13|26843.13|26850.18|26850.18|26843.13|26843.13|0
1656573470000|2022-06-30 07:17:50|26850.18|26850.18|26850.18|26850.18|26850.18|26850.18|26850.18|26850.18|0
1656573480000|2022-06-30 07:18:00|26843.13|26843.13|26859.52|26859.52|26859.52|26859.52|26841.87|26841.87|0
1656573490000|2022-06-30 07:18:10|26845.4|26845.4|26843.56|26843.56|26845.4|26845.4|26843.56|26843.56|0
1656573500000|2022-06-30 07:18:20|26836.5|26836.5|26840.03|26840.03|26840.03|26840.03|26829.44|26829.44|0
1656573510000|2022-06-30 07:18:30|26836.5|26836.5|26836.5|26836.5|26836.5|26836.5|26836.5|26836.5|0
1656573520000|2022-06-30 07:18:40|26825.92|26825.92|26826.53|26826.53|26826.53|26826.53|26825.92|26825.92|0
1656573530000|2022-06-30 07:18:50|26819.47|26819.47|26826.53|26826.53|26826.53|26826.53|26812.41|26812.41|0
1656573540000|2022-06-30 07:19:00|26819.47|26819.47|26819.47|26819.47|26819.47|26819.47|26819.47|26819.47|0
1656573550000|2022-06-30 07:19:10|26826.53|26826.53|26834.66|26834.66|26837.12|26837.12|26826.53|26826.53|0
1656573570000|2022-06-30 07:19:30|26841.72|26841.72|26841.72|26841.72|26841.72|26841.72|26841.72|26841.72|0
1656573610000|2022-06-30 07:20:10|26838.19|26838.19|26845.25|26845.25|26845.25|26845.25|26838.19|26838.19|0
1656573620000|2022-06-30 07:20:20|26852.31|26852.31|26845.25|26845.25|26852.31|26852.31|26845.25|26845.25|0
1656573650000|2022-06-30 07:20:50|26820.55|26820.55|26820.74|26820.74|26830.72|26830.72|26820.13|26820.13|0
1656573680000|2022-06-30 07:21:20|26806.62|26806.62|26803.1|26803.1|26806.62|26806.62|26803.1|26803.1|0
1656573690000|2022-06-30 07:21:30|26799.57|26799.57|26799.57|26799.57|26799.57|26799.57|26799.57|26799.57|0
1656573700000|2022-06-30 07:21:40|26796.04|26796.04|26799.57|26799.57|26799.57|26799.57|26796.04|26796.04|0
1656573710000|2022-06-30 07:21:50|26796.04|26796.04|26799.11|26799.11|26799.11|26799.11|26796.04|26796.04|0
1656573720000|2022-06-30 07:22:00|26798.49|26798.49|26803.01|26803.01|26809.08|26809.08|26798.49|26798.49|0
1656573730000|2022-06-30 07:22:10|26802.51|26802.51|26801.9|26801.9|26802.51|26802.51|26801.9|26801.9|0
1656573740000|2022-06-30 07:22:20|26794.84|26794.84|26794.84|26794.84|26794.84|26794.84|26794.84|26794.84|0
1656573760000|2022-06-30 07:22:40|26791.31|26791.31|26791.31|26791.31|26791.31|26791.31|26791.31|26791.31|0
1656573770000|2022-06-30 07:22:50|26790.7|26790.7|26790.7|26790.7|26790.7|26790.7|26790.7|26790.7|0
1656573780000|2022-06-30 07:23:00|26791|26791|26791|26791|26791|26791|26787.47|26787.47|0
1656573790000|2022-06-30 07:23:10|26776.89|26776.89|26776.89|26776.89|26776.89|26776.89|26776.89|26776.89|0
1656573800000|2022-06-30 07:23:20|26783.95|26783.95|26785.48|26785.48|26785.48|26785.48|26783.95|26783.95|0
1656573830000|2022-06-30 07:23:50|26789.01|26789.01|26767.83|26767.83|26789.62|26789.62|26760.16|26760.16|0
1656573840000|2022-06-30 07:24:00|26764.46|26764.46|26749.92|26749.92|26764.46|26764.46|26749.92|26749.92|0
1656573850000|2022-06-30 07:24:10|26749.51|26749.51|26763.62|26763.62|26763.62|26763.62|26749.51|26749.51|0
1656573860000|2022-06-30 07:24:20|26760.09|26760.09|26760.09|26760.09|26760.09|26760.09|26760.09|26760.09|0
1656573870000|2022-06-30 07:24:30|26767.15|26767.15|26770.68|26770.68|26770.68|26770.68|26767.15|26767.15|0
1656573880000|2022-06-30 07:24:40|26763.62|26763.62|26763.62|26763.62|26763.62|26763.62|26763.62|26763.62|0
1656573910000|2022-06-30 07:25:10|26784.8|26784.8|26781.27|26781.27|26784.8|26784.8|26777.74|26777.74|0
1656573920000|2022-06-30 07:25:20|26770.68|26770.68|26755.95|26755.95|26770.68|26770.68|26755.95|26755.95|0
1656573930000|2022-06-30 07:25:30|26754.72|26754.72|26756.26|26756.26|26756.26|26756.26|26754.72|26754.72|0
1656573940000|2022-06-30 07:25:40|26763.32|26763.32|26763.32|26763.32|26763.32|26763.32|26763.32|26763.32|0
1656573950000|2022-06-30 07:25:50|26766.85|26766.85|26766.85|26766.85|26766.85|26766.85|26766.85|26766.85|0
1656573980000|2022-06-30 07:26:20|26773.9|26773.9|26773.9|26773.9|26773.9|26773.9|26773.9|26773.9|0
1656574000000|2022-06-30 07:26:40|26774.21|26774.21|26774.21|26774.21|26774.21|26774.21|26774.21|26774.21|0
1656574010000|2022-06-30 07:26:50|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|26784.8|0
1656574020000|2022-06-30 07:27:00|26795.39|26795.39|26798.92|26798.92|26805.97|26805.97|26795.39|26795.39|0
1656574030000|2022-06-30 07:27:10|26802.44|26802.44|26809.5|26809.5|26809.5|26809.5|26795.39|26795.39|0
1656574050000|2022-06-30 07:27:30|26813.03|26813.03|26798.92|26798.92|26813.03|26813.03|26798.92|26798.92|0
1656574060000|2022-06-30 07:27:40|26813.03|26813.03|26813.03|26813.03|26813.03|26813.03|26813.03|26813.03|0
1656574070000|2022-06-30 07:27:50|26820.09|26820.09|26809.5|26809.5|26820.09|26820.09|26809.5|26809.5|0
1656574090000|2022-06-30 07:28:10|26810.34|26810.34|26835.72|26835.72|26835.72|26835.72|26810.34|26810.34|0
1656574100000|2022-06-30 07:28:20|26846.31|26846.31|26853.37|26853.37|26853.37|26853.37|26846.31|26846.31|0
1656574120000|2022-06-30 07:28:40|26849.84|26849.84|26839.25|26839.25|26849.84|26849.84|26839.25|26839.25|0
1656574130000|2022-06-30 07:28:50|26835.72|26835.72|26832.19|26832.19|26835.72|26835.72|26832.19|26832.19|0
1656574140000|2022-06-30 07:29:00|26825.14|26825.14|26825.14|26825.14|26825.14|26825.14|26825.14|26825.14|0
1656574150000|2022-06-30 07:29:10|26818.08|26818.08|26818.08|26818.08|26818.08|26818.08|26818.08|26818.08|0
1656574170000|2022-06-30 07:29:30|26814.55|26814.55|26800.74|26800.74|26814.98|26814.98|26800.74|26800.74|0
1656574180000|2022-06-30 07:29:40|26821.91|26821.91|26821.91|26821.91|26821.91|26821.91|26821.91|26821.91|0
1656574200000|2022-06-30 07:30:00|26823.45|26823.45|26819.39|26819.39|26823.45|26823.45|26819.39|26819.39|0
1656574220000|2022-06-30 07:30:20|26815.86|26815.86|26815.86|26815.86|26815.86|26815.86|26815.86|26815.86|0
1656574230000|2022-06-30 07:30:30|26808.8|26808.8|26807.88|26807.88|26808.8|26808.8|26807.88|26807.88|0
1656574240000|2022-06-30 07:30:40|26804.35|26804.35|26804.35|26804.35|26804.35|26804.35|26804.35|26804.35|0
1656574250000|2022-06-30 07:30:50|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|26807.88|0
1656574260000|2022-06-30 07:31:00|26818.47|26818.47|26811.41|26811.41|26818.47|26818.47|26811.41|26811.41|0
1656574270000|2022-06-30 07:31:10|26812.02|26812.02|26812.02|26812.02|26812.02|26812.02|26812.02|26812.02|0
1656574280000|2022-06-30 07:31:20|26808.5|26808.5|26808.5|26808.5|26808.5|26808.5|26808.5|26808.5|0
1656574290000|2022-06-30 07:31:30|26812.02|26812.02|26824.76|26824.76|26824.76|26824.76|26812.02|26812.02|0
1656574300000|2022-06-30 07:31:40|26828.29|26828.29|26831.82|26831.82|26831.82|26831.82|26828.29|26828.29|0
1656574310000|2022-06-30 07:31:50|26835.35|26835.35|26842.41|26842.41|26842.41|26842.41|26835.35|26835.35|0
1656574320000|2022-06-30 07:32:00|26845.94|26845.94|26864.44|26864.44|26864.44|26864.44|26845.94|26845.94|0
1656574340000|2022-06-30 07:32:20|26871.5|26871.5|26871.5|26871.5|26871.5|26871.5|26871.5|26871.5|0
1656574360000|2022-06-30 07:32:40|26860.91|26860.91|26856.46|26856.46|26860.91|26860.91|26856.46|26856.46|0
1656574370000|2022-06-30 07:32:50|26859.99|26859.99|26859.99|26859.99|26859.99|26859.99|26859.99|26859.99|0
1656574380000|2022-06-30 07:33:00|26860.41|26860.41|26853.35|26853.35|26860.41|26860.41|26853.35|26853.35|0
1656574400000|2022-06-30 07:33:20|26849.82|26849.82|26849.82|26849.82|26849.82|26849.82|26849.82|26849.82|0
1656574410000|2022-06-30 07:33:30|26853.35|26853.35|26863.94|26863.94|26863.94|26863.94|26853.35|26853.35|0
1656574430000|2022-06-30 07:33:50|26860.41|26860.41|26860.41|26860.41|26860.41|26860.41|26860.41|26860.41|0
1656574450000|2022-06-30 07:34:10|26853.35|26853.35|26853.84|26853.84|26853.84|26853.84|26853.35|26853.35|0
1656574480000|2022-06-30 07:34:40|26860.9|26860.9|26853.84|26853.84|26867.96|26867.96|26853.84|26853.84|0
1656574490000|2022-06-30 07:34:50|26871.49|26871.49|26878.55|26878.55|26878.55|26878.55|26871.49|26871.49|0
1656574500000|2022-06-30 07:35:00|26882.08|26882.08|26884.53|26884.53|26884.53|26884.53|26882.08|26882.08|0
1656574510000|2022-06-30 07:35:10|26881|26881|26879.47|26879.47|26881|26881|26879.47|26879.47|0
1656574540000|2022-06-30 07:35:40|26875.94|26875.94|26875.94|26875.94|26875.94|26875.94|26875.94|26875.94|0
1656574560000|2022-06-30 07:36:00|26875.02|26875.02|26886.53|26886.53|26886.53|26886.53|26875.02|26875.02|0
1656574570000|2022-06-30 07:36:10|26883|26883|26883|26883|26883|26883|26883|26883|0
1656574600000|2022-06-30 07:36:40|26883.31|26883.31|26886.83|26886.83|26886.83|26886.83|26883.31|26883.31|0
1656574630000|2022-06-30 07:37:10|26881|26881|26881.31|26881.31|26881.31|26881.31|26881|26881|0
1656574650000|2022-06-30 07:37:30|26882.15|26882.15|26881.73|26881.73|26882.15|26882.15|26881.73|26881.73|0
1656574660000|2022-06-30 07:37:40|26882.03|26882.03|26888.79|26888.79|26889.09|26889.09|26882.03|26882.03|0
1656574670000|2022-06-30 07:37:50|26892.32|26892.32|26902.9|26902.9|26902.9|26902.9|26892.32|26892.32|0
1656574680000|2022-06-30 07:38:00|26892.32|26892.32|26892.32|26892.32|26892.32|26892.32|26892.32|26892.32|0
1656574690000|2022-06-30 07:38:10|26881.73|26881.73|26892.32|26892.32|26892.32|26892.32|26881.73|26881.73|0
1656574700000|2022-06-30 07:38:20|26892.62|26892.62|26892.62|26892.62|26892.62|26892.62|26892.62|26892.62|0
1656574710000|2022-06-30 07:38:30|26889.09|26889.09|26896.15|26896.15|26896.15|26896.15|26889.09|26889.09|0
1656574720000|2022-06-30 07:38:40|26898.61|26898.61|26898.61|26898.61|26898.61|26898.61|26898.61|26898.61|0
1656574740000|2022-06-30 07:39:00|26884.49|26884.49|26895.08|26895.08|26895.08|26895.08|26884.49|26884.49|0
1656574760000|2022-06-30 07:39:20|26887.1|26887.1|26886.97|26886.97|26887.1|26887.1|26886.97|26886.97|0
1656574770000|2022-06-30 07:39:30|26879.92|26879.92|26883.45|26883.45|26883.45|26883.45|26879.92|26879.92|0
1656574790000|2022-06-30 07:39:50|26879.92|26879.92|26879.92|26879.92|26879.92|26879.92|26879.92|26879.92|0
1656574800000|2022-06-30 07:40:00|26894.03|26894.03|26908.15|26908.15|26908.15|26908.15|26890.5|26890.5|0
1656574810000|2022-06-30 07:40:10|26908.46|26908.46|26905.23|26905.23|26908.46|26908.46|26898.18|26898.18|0
1656574820000|2022-06-30 07:40:20|26906.15|26906.15|26906.46|26906.46|26906.46|26906.46|26906.15|26906.15|0
1656574830000|2022-06-30 07:40:30|26892.35|26892.35|26886.97|26886.97|26892.35|26892.35|26886.67|26886.67|0
1656574850000|2022-06-30 07:40:50|26886.36|26886.36|26886.36|26886.36|26886.36|26886.36|26886.36|26886.36|0
1656574860000|2022-06-30 07:41:00|26886.67|26886.67|26887.59|26887.59|26887.59|26887.59|26886.67|26886.67|0
1656574870000|2022-06-30 07:41:10|26894.65|26894.65|26894.65|26894.65|26894.65|26894.65|26894.65|26894.65|0
1656574880000|2022-06-30 07:41:20|26895.48|26895.48|26891.54|26891.54|26906.07|26906.07|26891.54|26891.54|0
1656574900000|2022-06-30 07:41:40|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|26892.15|0
1656574910000|2022-06-30 07:41:50|26881.56|26881.56|26877.31|26877.31|26881.56|26881.56|26877.31|26877.31|0
1656574920000|2022-06-30 07:42:00|26880.84|26880.84|26880.84|26880.84|26880.84|26880.84|26880.84|26880.84|0
1656574930000|2022-06-30 07:42:10|26877.31|26877.31|26880.84|26880.84|26880.84|26880.84|26877.31|26877.31|0
1656574940000|2022-06-30 07:42:20|26873.78|26873.78|26862.77|26862.77|26873.78|26873.78|26862.77|26862.77|0
1656574950000|2022-06-30 07:42:30|26859.24|26859.24|26866.3|26866.3|26866.3|26866.3|26859.24|26859.24|0
1656574960000|2022-06-30 07:42:40|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|26867.14|0
1656574980000|2022-06-30 07:43:00|26881.25|26881.25|26892.63|26892.63|26892.63|26892.63|26881.25|26881.25|0
1656574990000|2022-06-30 07:43:10|26889.1|26889.1|26890.33|26890.33|26890.33|26890.33|26889.1|26889.1|0
1656575000000|2022-06-30 07:43:20|26893.86|26893.86|26883.27|26883.27|26893.86|26893.86|26883.27|26883.27|0
1656575020000|2022-06-30 07:43:40|26876.21|26876.21|26876.21|26876.21|26876.21|26876.21|26876.21|26876.21|0
1656575040000|2022-06-30 07:44:00|26876.83|26876.83|26869.77|26869.77|26876.83|26876.83|26869.77|26869.77|0
1656575100000|2022-06-30 07:45:00|26873.3|26873.3|26872.99|26872.99|26873.6|26873.6|26872.99|26872.99|0
1656575130000|2022-06-30 07:45:30|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|0
1656575140000|2022-06-30 07:45:40|26873.1|26873.1|26873.1|26873.1|26873.1|26873.1|26873.1|26873.1|0
1656575160000|2022-06-30 07:46:00|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|26872.68|0
1656575170000|2022-06-30 07:46:10|26871.76|26871.76|26871.64|26871.64|26871.76|26871.76|26871.64|26871.64|0
1656575180000|2022-06-30 07:46:20|26846.93|26846.93|26846.93|26846.93|26846.93|26846.93|26846.93|26846.93|0
1656575190000|2022-06-30 07:46:30|26846.32|26846.32|26846.93|26846.93|26846.93|26846.93|26846.32|26846.32|0
1656575210000|2022-06-30 07:46:50|26839.88|26839.88|26839.88|26839.88|26839.88|26839.88|26839.88|26839.88|0
1656575230000|2022-06-30 07:47:10|26836.35|26836.35|26818.7|26818.7|26836.35|26836.35|26818.7|26818.7|0
1656575250000|2022-06-30 07:47:30|26808.11|26808.11|26812.26|26812.26|26812.26|26812.26|26808.11|26808.11|0
1656575270000|2022-06-30 07:47:50|26822.84|26822.84|26826.37|26826.37|26826.37|26826.37|26822.84|26822.84|0
1656575290000|2022-06-30 07:48:10|26830.39|26830.39|26833.14|26833.14|26836.67|26836.67|26829.61|26829.61|0
1656575310000|2022-06-30 07:48:30|26822.55|26822.55|26824.08|26824.08|26824.08|26824.08|26822.55|26822.55|0
1656575320000|2022-06-30 07:48:40|26827.61|26827.61|26827.61|26827.61|26827.61|26827.61|26827.61|26827.61|0
1656575330000|2022-06-30 07:48:50|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|26827.86|0
1656575350000|2022-06-30 07:49:10|26838.45|26838.45|26838.45|26838.45|26838.45|26838.45|26838.45|26838.45|0
1656575360000|2022-06-30 07:49:20|26831.39|26831.39|26831.39|26831.39|26831.39|26831.39|26831.39|26831.39|0
1656575370000|2022-06-30 07:49:30|26830.77|26830.77|26831.08|26831.08|26831.08|26831.08|26830.77|26830.77|0
1656575380000|2022-06-30 07:49:40|26845.2|26845.2|26841.67|26841.67|26845.2|26845.2|26841.67|26841.67|0
1656575390000|2022-06-30 07:49:50|26834.61|26834.61|26834.61|26834.61|26834.61|26834.61|26834.61|26834.61|0
1656575410000|2022-06-30 07:50:10|26848.73|26848.73|26848.73|26848.73|26848.73|26848.73|26848.73|26848.73|0
1656575420000|2022-06-30 07:50:20|26841.67|26841.67|26842.28|26842.28|26842.28|26842.28|26841.67|26841.67|0
1656575430000|2022-06-30 07:50:30|26838.75|26838.75|26838.75|26838.75|26838.75|26838.75|26838.75|26838.75|0
1656575460000|2022-06-30 07:51:00|26840.29|26840.29|26840.29|26840.29|26840.29|26840.29|26840.29|26840.29|0
1656575470000|2022-06-30 07:51:10|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|26839.67|0
1656575480000|2022-06-30 07:51:20|26836.14|26836.14|26836.14|26836.14|26836.14|26836.14|26836.14|26836.14|0
1656575490000|2022-06-30 07:51:30|26836.45|26836.45|26837.37|26837.37|26837.37|26837.37|26836.45|26836.45|0
1656575500000|2022-06-30 07:51:40|26855.02|26855.02|26844.43|26844.43|26855.02|26855.02|26844.43|26844.43|0
1656575520000|2022-06-30 07:52:00|26855.02|26855.02|26855.02|26855.02|26855.02|26855.02|26855.02|26855.02|0
1656575530000|2022-06-30 07:52:10|26855.63|26855.63|26866.22|26866.22|26869.75|26869.75|26855.63|26855.63|0
1656575550000|2022-06-30 07:52:30|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|26862.69|0
1656575560000|2022-06-30 07:52:40|26859.16|26859.16|26869.75|26869.75|26869.75|26869.75|26859.16|26859.16|0
1656575570000|2022-06-30 07:52:50|26859.16|26859.16|26848.57|26848.57|26859.16|26859.16|26848.57|26848.57|0
1656575590000|2022-06-30 07:53:10|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|0
1656575620000|2022-06-30 07:53:40|26845.46|26845.46|26845.46|26845.46|26845.46|26845.46|26845.46|26845.46|0
1656575630000|2022-06-30 07:53:50|26843.93|26843.93|26843.93|26843.93|26843.93|26843.93|26843.93|26843.93|0
1656575650000|2022-06-30 07:54:10|26843.51|26843.51|26843.51|26843.51|26843.51|26843.51|26843.51|26843.51|0
1656575670000|2022-06-30 07:54:30|26839.98|26839.98|26839.98|26839.98|26843.51|26843.51|26839.98|26839.98|0
1656575700000|2022-06-30 07:55:00|26832.92|26832.92|26836.45|26836.45|26836.45|26836.45|26832.92|26832.92|0
1656575710000|2022-06-30 07:55:10|26835.84|26835.84|26835.84|26835.84|26835.84|26835.84|26835.84|26835.84|0
1656575770000|2022-06-30 07:56:10|26835.42|26835.42|26820.88|26820.88|26835.42|26835.42|26820.88|26820.88|0
1656575810000|2022-06-30 07:56:50|26810.3|26810.3|26810.3|26810.3|26810.3|26810.3|26810.3|26810.3|0
1656575830000|2022-06-30 07:57:10|26806.77|26806.77|26802.36|26802.36|26806.77|26806.77|26798.83|26798.83|0
1656575840000|2022-06-30 07:57:20|26791.77|26791.77|26799.14|26799.14|26799.14|26799.14|26788.24|26788.24|0
1656575850000|2022-06-30 07:57:30|26806.2|26806.2|26802.67|26802.67|26806.2|26806.2|26802.67|26802.67|0
1656575860000|2022-06-30 07:57:40|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|26799.14|0
1656575870000|2022-06-30 07:57:50|26797.6|26797.6|26797.6|26797.6|26797.6|26797.6|26797.6|26797.6|0
1656575880000|2022-06-30 07:58:00|26796.99|26796.99|26794.08|26794.08|26797.6|26797.6|26794.08|26794.08|0
1656575920000|2022-06-30 07:58:40|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|26796.84|0
1656575930000|2022-06-30 07:58:50|26800.37|26800.37|26803.9|26803.9|26803.9|26803.9|26800.37|26800.37|0
1656575950000|2022-06-30 07:59:10|26800.06|26800.06|26803.59|26803.59|26803.59|26803.59|26800.06|26800.06|0
1656575960000|2022-06-30 07:59:20|26796.53|26796.53|26800.06|26800.06|26800.06|26800.06|26796.53|26796.53|0
1656575970000|2022-06-30 07:59:30|26782.41|26782.41|26775.35|26775.35|26782.41|26782.41|26775.35|26775.35|0
1656575990000|2022-06-30 07:59:50|26775.77|26775.77|26775.77|26775.77|26775.77|26775.77|26775.77|26775.77|0
1656576020000|2022-06-30 08:00:20|26779.3|26779.3|26779.3|26779.3|26779.3|26779.3|26779.3|26779.3|0
1656576030000|2022-06-30 08:00:30|26782.83|26782.83|26782.83|26782.83|26782.83|26782.83|26782.83|26782.83|0
1656576040000|2022-06-30 08:00:40|26783.25|26783.25|26780.97|26780.97|26784.5|26784.5|26780.97|26780.97|0
1656576050000|2022-06-30 08:00:50|26795.09|26795.09|26796.32|26796.32|26796.32|26796.32|26795.09|26795.09|0
1656576060000|2022-06-30 08:01:00|26797.24|26797.24|26804.29|26804.29|26804.29|26804.29|26797.24|26797.24|0
1656576070000|2022-06-30 08:01:10|26811.35|26811.35|26800.77|26800.77|26811.35|26811.35|26800.77|26800.77|0
1656576080000|2022-06-30 08:01:20|26807.82|26807.82|26807.82|26807.82|26807.82|26807.82|26807.82|26807.82|0
1656576110000|2022-06-30 08:01:50|26821.94|26821.94|26825.47|26825.47|26825.47|26825.47|26821.94|26821.94|0
1656576120000|2022-06-30 08:02:00|26818.41|26818.41|26814.88|26814.88|26818.41|26818.41|26811.35|26811.35|0
1656576130000|2022-06-30 08:02:10|26813.35|26813.35|26813.96|26813.96|26813.96|26813.96|26812.93|26812.93|0
1656576140000|2022-06-30 08:02:20|26842.2|26842.2|26842.2|26842.2|26842.2|26842.2|26842.2|26842.2|0
1656576150000|2022-06-30 08:02:30|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|26845.72|0
1656576160000|2022-06-30 08:02:40|26845.48|26845.48|26845.48|26845.48|26845.48|26845.48|26845.48|26845.48|0
1656576170000|2022-06-30 08:02:50|26844.64|26844.64|26844.64|26844.64|26844.64|26844.64|26844.64|26844.64|0
1656576180000|2022-06-30 08:03:00|26844.95|26844.95|26846.18|26846.18|26846.18|26846.18|26844.95|26844.95|0
1656576190000|2022-06-30 08:03:10|26867.35|26867.35|26867.35|26867.35|26867.35|26867.35|26867.35|26867.35|0
1656576210000|2022-06-30 08:03:30|26856.77|26856.77|26849.71|26849.71|26856.77|26856.77|26849.71|26849.71|0
1656576220000|2022-06-30 08:03:40|26853.24|26853.24|26870.88|26870.88|26870.88|26870.88|26853.24|26853.24|0
1656576230000|2022-06-30 08:03:50|26874.72|26874.72|26886.45|26886.45|26886.45|26886.45|26874.72|26874.72|0
1656576240000|2022-06-30 08:04:00|26882.92|26882.92|26879.39|26879.39|26882.92|26882.92|26879.39|26879.39|0
1656576250000|2022-06-30 08:04:10|26882.92|26882.92|26875.86|26875.86|26882.92|26882.92|26875.86|26875.86|0
1656576260000|2022-06-30 08:04:20|26868.8|26868.8|26868.8|26868.8|26868.8|26868.8|26868.8|26868.8|0
1656576270000|2022-06-30 08:04:30|26865.27|26865.27|26865.27|26865.27|26865.27|26865.27|26865.27|26865.27|0
1656576280000|2022-06-30 08:04:40|26868.8|26868.8|26868.8|26868.8|26868.8|26868.8|26868.8|26868.8|0
1656576290000|2022-06-30 08:04:50|26872.33|26872.33|26875.86|26875.86|26875.86|26875.86|26872.33|26872.33|0
1656576320000|2022-06-30 08:05:20|26879.39|26879.39|26880|26880|26880|26880|26879.39|26879.39|0
1656576330000|2022-06-30 08:05:30|26876.47|26876.47|26862.36|26862.36|26876.47|26876.47|26862.36|26862.36|0
1656576350000|2022-06-30 08:05:50|26855.3|26855.3|26855.3|26855.3|26855.3|26855.3|26855.3|26855.3|0
1656576360000|2022-06-30 08:06:00|26858.21|26858.21|26858.21|26858.21|26858.21|26858.21|26858.21|26858.21|0
1656576370000|2022-06-30 08:06:10|26854.68|26854.68|26854.68|26854.68|26854.68|26854.68|26854.68|26854.68|0
1656576380000|2022-06-30 08:06:20|26851.16|26851.16|26851.16|26851.16|26851.16|26851.16|26847.63|26847.63|0
1656576390000|2022-06-30 08:06:30|26854.68|26854.68|26854.68|26854.68|26854.68|26854.68|26854.68|26854.68|0
1656576410000|2022-06-30 08:06:50|26858.21|26858.21|26856.37|26856.37|26858.21|26858.21|26856.37|26856.37|0
1656576420000|2022-06-30 08:07:00|26856.07|26856.07|26856.07|26856.07|26856.07|26856.07|26856.07|26856.07|0
1656576430000|2022-06-30 08:07:10|26849.01|26849.01|26856.07|26856.07|26856.07|26856.07|26849.01|26849.01|0
1656576440000|2022-06-30 08:07:20|26870.18|26870.18|26870.18|26870.18|26870.18|26870.18|26870.18|26870.18|0
1656576450000|2022-06-30 08:07:30|26871.72|26871.72|26868.19|26868.19|26882.3|26882.3|26868.19|26868.19|0
1656576460000|2022-06-30 08:07:40|26871.72|26871.72|26854.07|26854.07|26871.72|26871.72|26854.07|26854.07|0
1656576480000|2022-06-30 08:08:00|26850.54|26850.54|26850.54|26850.54|26850.54|26850.54|26850.54|26850.54|0
1656576510000|2022-06-30 08:08:30|26849.93|26849.93|26856.99|26856.99|26856.99|26856.99|26846.4|26846.4|0
1656576520000|2022-06-30 08:08:40|26856.57|26856.57|26863.63|26863.63|26870.69|26870.69|26856.57|26856.57|0
1656576530000|2022-06-30 08:08:50|26867.16|26867.16|26863.63|26863.63|26867.16|26867.16|26863.63|26863.63|0
1656576540000|2022-06-30 08:09:00|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|26863.93|0
1656576550000|2022-06-30 08:09:10|26863.63|26863.63|26855.23|26855.23|26864.24|26864.24|26855.23|26855.23|0
1656576560000|2022-06-30 08:09:20|26858.76|26858.76|26866.24|26866.24|26866.24|26866.24|26848.17|26848.17|0
1656576570000|2022-06-30 08:09:30|26855.65|26855.65|26855.65|26855.65|26855.65|26855.65|26852.12|26852.12|0
1656576600000|2022-06-30 08:10:00|26862.71|26862.71|26858.56|26858.56|26862.71|26862.71|26858.56|26858.56|0
1656576610000|2022-06-30 08:10:10|26855.03|26855.03|26851.51|26851.51|26855.03|26855.03|26851.51|26851.51|0
1656576630000|2022-06-30 08:10:30|26844.75|26844.75|26844.75|26844.75|26844.75|26844.75|26844.75|26844.75|0
1656576650000|2022-06-30 08:10:50|26851.81|26851.81|26851.81|26851.81|26851.81|26851.81|26851.81|26851.81|0
1656576660000|2022-06-30 08:11:00|26844.75|26844.75|26848.28|26848.28|26848.28|26848.28|26844.75|26844.75|0
1656576680000|2022-06-30 08:11:20|26855.34|26855.34|26855.34|26855.34|26855.34|26855.34|26855.34|26855.34|0
1656576690000|2022-06-30 08:11:30|26856.57|26856.57|26853.04|26853.04|26856.57|26856.57|26853.04|26853.04|0
1656576730000|2022-06-30 08:12:10|26874.22|26874.22|26867.16|26867.16|26874.22|26874.22|26867.16|26867.16|0
1656576740000|2022-06-30 08:12:20|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|0
1656576750000|2022-06-30 08:12:30|26856.57|26856.57|26856.57|26856.57|26856.57|26856.57|26856.57|26856.57|0
1656576760000|2022-06-30 08:12:40|26853.04|26853.04|26853.04|26853.04|26853.04|26853.04|26853.04|26853.04|0
1656576770000|2022-06-30 08:12:50|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|26863.63|0
1656576840000|2022-06-30 08:14:00|26877.74|26877.74|26884.8|26884.8|26884.8|26884.8|26877.74|26877.74|0
1656576860000|2022-06-30 08:14:20|26877.74|26877.74|26877.74|26877.74|26877.74|26877.74|26877.74|26877.74|0
1656576870000|2022-06-30 08:14:30|26884.8|26884.8|26877.74|26877.74|26884.8|26884.8|26877.74|26877.74|0
1656576880000|2022-06-30 08:14:40|26877.44|26877.44|26877.44|26877.44|26877.44|26877.44|26877.44|26877.44|0
1656576900000|2022-06-30 08:15:00|26870.38|26870.38|26866.85|26866.85|26870.38|26870.38|26866.85|26866.85|0
1656576920000|2022-06-30 08:15:20|26863.32|26863.32|26862.9|26862.9|26863.32|26863.32|26859.37|26859.37|0
1656576940000|2022-06-30 08:15:40|26862.04|26862.04|26861.74|26861.74|26862.04|26862.04|26861.74|26861.74|0
1656576950000|2022-06-30 08:15:50|26858.21|26858.21|26857.79|26857.79|26858.21|26858.21|26857.79|26857.79|0
1656576960000|2022-06-30 08:16:00|26861.32|26861.32|26861.01|26861.01|26861.32|26861.32|26861.01|26861.01|0
1656577010000|2022-06-30 08:16:50|26860.59|26860.59|26860.59|26860.59|26860.59|26860.59|26860.59|26860.59|0
1656577020000|2022-06-30 08:17:00|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|26867.65|0
1656577030000|2022-06-30 08:17:10|26871.18|26871.18|26874.71|26874.71|26874.71|26874.71|26871.18|26871.18|0
1656577040000|2022-06-30 08:17:20|26875.13|26875.13|26875.13|26875.13|26875.13|26875.13|26875.13|26875.13|0
1656577050000|2022-06-30 08:17:30|26874.21|26874.21|26874.21|26874.21|26874.21|26874.21|26874.21|26874.21|0
1656577070000|2022-06-30 08:17:50|26867.15|26867.15|26867.15|26867.15|26867.15|26867.15|26867.15|26867.15|0
1656577080000|2022-06-30 08:18:00|26863.62|26863.62|26853.03|26853.03|26863.62|26863.62|26853.03|26853.03|0
1656577090000|2022-06-30 08:18:10|26863.62|26863.62|26864.23|26864.23|26864.23|26864.23|26863.62|26863.62|0
1656577100000|2022-06-30 08:18:20|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|0
1656577110000|2022-06-30 08:18:30|26871.29|26871.29|26864.23|26864.23|26871.29|26871.29|26864.23|26864.23|0
1656577120000|2022-06-30 08:18:40|26860.7|26860.7|26861.32|26861.32|26861.32|26861.32|26860.7|26860.7|0
1656577130000|2022-06-30 08:18:50|26868.38|26868.38|26875.43|26875.43|26875.43|26875.43|26868.38|26868.38|0
1656577140000|2022-06-30 08:19:00|26871.91|26871.91|26871.91|26871.91|26871.91|26871.91|26871.91|26871.91|0
1656577160000|2022-06-30 08:19:20|26878.96|26878.96|26875.43|26875.43|26878.96|26878.96|26871.91|26871.91|0
1656577180000|2022-06-30 08:19:40|26868.38|26868.38|26868.38|26868.38|26868.38|26868.38|26868.38|26868.38|0
1656577190000|2022-06-30 08:19:50|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|26867.76|0
1656577230000|2022-06-30 08:20:30|26881.88|26881.88|26881.88|26881.88|26881.88|26881.88|26881.88|26881.88|0
1656577250000|2022-06-30 08:20:50|26885.41|26885.41|26871.29|26871.29|26885.41|26885.41|26871.29|26871.29|0
1656577260000|2022-06-30 08:21:00|26867.76|26867.76|26860.7|26860.7|26867.76|26867.76|26860.7|26860.7|0
1656577300000|2022-06-30 08:21:40|26860.09|26860.09|26856.56|26856.56|26860.09|26860.09|26856.56|26856.56|0
1656577310000|2022-06-30 08:21:50|26867.15|26867.15|26867.15|26867.15|26867.15|26867.15|26867.15|26867.15|0
1656577320000|2022-06-30 08:22:00|26863.62|26863.62|26863.62|26863.62|26863.62|26863.62|26863.62|26863.62|0
1656577370000|2022-06-30 08:22:50|26870.68|26870.68|26877.32|26877.32|26877.32|26877.32|26870.68|26870.68|0
1656577380000|2022-06-30 08:23:00|26877.93|26877.93|26888.52|26888.52|26888.52|26888.52|26877.93|26877.93|0
1656577410000|2022-06-30 08:23:30|26892.05|26892.05|26892.05|26892.05|26892.05|26892.05|26892.05|26892.05|0
1656577440000|2022-06-30 08:24:00|26892.47|26892.47|26881.34|26881.34|26892.47|26892.47|26881.34|26881.34|0
1656577450000|2022-06-30 08:24:10|26877.81|26877.81|26877.81|26877.81|26877.81|26877.81|26877.81|26877.81|0
1656577470000|2022-06-30 08:24:30|26884.87|26884.87|26881.34|26881.34|26884.87|26884.87|26881.34|26881.34|0
1656577510000|2022-06-30 08:25:10|26884.87|26884.87|26884.87|26884.87|26884.87|26884.87|26884.87|26884.87|0
1656577530000|2022-06-30 08:25:30|26877.81|26877.81|26874.28|26874.28|26877.81|26877.81|26874.28|26874.28|0
1656577540000|2022-06-30 08:25:40|26870.75|26870.75|26870.75|26870.75|26870.75|26870.75|26870.75|26870.75|0
1656577550000|2022-06-30 08:25:50|26863.69|26863.69|26872|26872|26872|26872|26863.69|26863.69|0
1656577560000|2022-06-30 08:26:00|26875.53|26875.53|26875.53|26875.53|26875.53|26875.53|26875.53|26875.53|0
1656577570000|2022-06-30 08:26:10|26872|26872|26872|26872|26872|26872|26872|26872|0
1656577580000|2022-06-30 08:26:20|26871.76|26871.76|26878.82|26878.82|26882.35|26882.35|26871.76|26871.76|0
1656577610000|2022-06-30 08:26:50|26876.05|26876.05|26869.61|26869.61|26876.05|26876.05|26869|26869|0
1656577620000|2022-06-30 08:27:00|26869.37|26869.37|26869.37|26869.37|26869.37|26869.37|26869.37|26869.37|0
1656577660000|2022-06-30 08:27:40|26865.84|26865.84|26866.2|26866.2|26866.2|26866.2|26865.84|26865.84|0
1656577670000|2022-06-30 08:27:50|26873.26|26873.26|26864.67|26864.67|26873.26|26873.26|26864.67|26864.67|0
1656577690000|2022-06-30 08:28:10|26861.14|26861.14|26857.46|26857.46|26864.52|26864.52|26857.46|26857.46|0
1656577700000|2022-06-30 08:28:20|26864.52|26864.52|26864.52|26864.52|26864.52|26864.52|26864.52|26864.52|0
1656577710000|2022-06-30 08:28:30|26860.99|26860.99|26860.99|26860.99|26860.99|26860.99|26860.99|26860.99|0
1656577730000|2022-06-30 08:28:50|26851.01|26851.01|26851.01|26851.01|26851.01|26851.01|26851.01|26851.01|0
1656577740000|2022-06-30 08:29:00|26851.93|26851.93|26851.01|26851.01|26851.93|26851.93|26851.01|26851.01|0
1656577750000|2022-06-30 08:29:10|26854.54|26854.54|26854.24|26854.24|26854.54|26854.54|26854.24|26854.24|0
1656577760000|2022-06-30 08:29:20|26853.87|26853.87|26853.87|26853.87|26853.87|26853.87|26853.87|26853.87|0
1656577770000|2022-06-30 08:29:30|26867.98|26867.98|26867.98|26867.98|26867.98|26867.98|26867.98|26867.98|0
1656577790000|2022-06-30 08:29:50|26868.82|26868.82|26868.82|26868.82|26868.82|26868.82|26868.82|26868.82|0
1656577800000|2022-06-30 08:30:00|26869.43|26869.43|26869.02|26869.02|26869.43|26869.43|26869.02|26869.02|0
1656577820000|2022-06-30 08:30:20|26879.6|26879.6|26879.6|26879.6|26879.6|26879.6|26879.6|26879.6|0
1656577860000|2022-06-30 08:31:00|26872.54|26872.54|26872.54|26872.54|26872.54|26872.54|26872.54|26872.54|0
1656577870000|2022-06-30 08:31:10|26858.43|26858.43|26858.43|26858.43|26858.43|26858.43|26858.43|26858.43|0
1656577880000|2022-06-30 08:31:20|26861.96|26861.96|26861.96|26861.96|26861.96|26861.96|26861.96|26861.96|0
1656577890000|2022-06-30 08:31:30|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|0
1656577900000|2022-06-30 08:31:40|26861.96|26861.96|26861.96|26861.96|26861.96|26861.96|26861.96|26861.96|0
1656577920000|2022-06-30 08:32:00|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|0
1656577930000|2022-06-30 08:32:10|26847.84|26847.84|26851.37|26851.37|26851.37|26851.37|26847.84|26847.84|0
1656577940000|2022-06-30 08:32:20|26861.96|26861.96|26865.49|26865.49|26865.49|26865.49|26861.96|26861.96|0
1656577950000|2022-06-30 08:32:30|26858.43|26858.43|26858.43|26858.43|26858.43|26858.43|26858.43|26858.43|0
1656577970000|2022-06-30 08:32:50|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|26854.9|0
1656577990000|2022-06-30 08:33:10|26847.84|26847.84|26847.84|26847.84|26847.84|26847.84|26847.84|26847.84|0
1656578010000|2022-06-30 08:33:30|26837.25|26837.25|26833.42|26833.42|26837.25|26837.25|26833.42|26833.42|0
1656578040000|2022-06-30 08:34:00|26833.83|26833.83|26833.83|26833.83|26833.83|26833.83|26833.83|26833.83|0
1656578050000|2022-06-30 08:34:10|26830.3|26830.3|26830.3|26830.3|26830.3|26830.3|26830.3|26830.3|0
1656578060000|2022-06-30 08:34:20|26823.25|26823.25|26823.25|26823.25|26823.25|26823.25|26823.25|26823.25|0
1656578100000|2022-06-30 08:35:00|26819.72|26819.72|26815.45|26815.45|26819.72|26819.72|26815.45|26815.45|0
1656578110000|2022-06-30 08:35:10|26815.14|26815.14|26803.63|26803.63|26815.14|26815.14|26803.63|26803.63|0
1656578120000|2022-06-30 08:35:20|26807.16|26807.16|26814.22|26814.22|26817.75|26817.75|26807.16|26807.16|0
1656578160000|2022-06-30 08:36:00|26810.69|26810.69|26817.75|26817.75|26817.75|26817.75|26810.69|26810.69|0
1656578170000|2022-06-30 08:36:10|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|26810.69|0
1656578190000|2022-06-30 08:36:30|26810.38|26810.38|26813.91|26813.91|26813.91|26813.91|26810.38|26810.38|0
1656578200000|2022-06-30 08:36:40|26820.97|26820.97|26828.03|26828.03|26828.03|26828.03|26820.97|26820.97|0
1656578230000|2022-06-30 08:37:10|26838.62|26838.62|26845.68|26845.68|26845.68|26845.68|26838.62|26838.62|0
1656578240000|2022-06-30 08:37:20|26831.56|26831.56|26831.56|26831.56|26831.56|26831.56|26831.56|26831.56|0
1656578250000|2022-06-30 08:37:30|26828.03|26828.03|26828.03|26828.03|26828.03|26828.03|26828.03|26828.03|0
1656578260000|2022-06-30 08:37:40|26824.5|26824.5|26817.44|26817.44|26824.5|26824.5|26817.44|26817.44|0
1656578270000|2022-06-30 08:37:50|26813.91|26813.91|26813.91|26813.91|26813.91|26813.91|26813.91|26813.91|0
1656578280000|2022-06-30 08:38:00|26817.44|26817.44|26826.96|26826.96|26835.09|26835.09|26816.37|26816.37|0
1656578290000|2022-06-30 08:38:10|26827.26|26827.26|26841.38|26841.38|26844.91|26844.91|26827.26|26827.26|0
1656578300000|2022-06-30 08:38:20|26834.32|26834.32|26834.94|26834.94|26838.47|26838.47|26830.79|26830.79|0
1656578310000|2022-06-30 08:38:30|26827.88|26827.88|26842|26842|26842|26842|26827.88|26827.88|0
1656578320000|2022-06-30 08:38:40|26845.52|26845.52|26849.05|26849.05|26852.58|26852.58|26845.52|26845.52|0
1656578330000|2022-06-30 08:38:50|26856.11|26856.11|26860.56|26860.56|26860.56|26860.56|26852.58|26852.58|0
1656578340000|2022-06-30 08:39:00|26857.03|26857.03|26856.12|26856.12|26857.03|26857.03|26852.58|26852.58|0
1656578350000|2022-06-30 08:39:10|26855.28|26855.28|26848.23|26848.23|26855.28|26855.28|26848.23|26848.23|0
1656578360000|2022-06-30 08:39:20|26844.7|26844.7|26865.56|26865.56|26865.56|26865.56|26844.7|26844.7|0
1656578370000|2022-06-30 08:39:30|26864.95|26864.95|26869.28|26869.28|26872.32|26872.32|26864.95|26864.95|0
1656578380000|2022-06-30 08:39:40|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|26865.75|0
1656578390000|2022-06-30 08:39:50|26869.28|26869.28|26869.28|26869.28|26869.28|26869.28|26869.28|26869.28|0
1656578400000|2022-06-30 08:40:00|26862.22|26862.22|26850.97|26850.97|26862.22|26862.22|26850.97|26850.97|0
1656578410000|2022-06-30 08:40:10|26850.05|26850.05|26850.36|26850.36|26850.36|26850.36|26850.05|26850.05|0
1656578420000|2022-06-30 08:40:20|26849.74|26849.74|26849.13|26849.13|26849.74|26849.74|26849.13|26849.13|0
1656578430000|2022-06-30 08:40:30|26835.01|26835.01|26838.54|26838.54|26838.54|26838.54|26831.48|26831.48|0
1656578440000|2022-06-30 08:40:40|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|26831.48|0
1656578460000|2022-06-30 08:41:00|26824.42|26824.42|26827.95|26827.95|26827.95|26827.95|26824.42|26824.42|0
1656578470000|2022-06-30 08:41:10|26838.54|26838.54|26842.07|26842.07|26842.07|26842.07|26838.54|26838.54|0
1656578480000|2022-06-30 08:41:20|26838.54|26838.54|26827.95|26827.95|26838.54|26838.54|26824.42|26824.42|0
1656578490000|2022-06-30 08:41:30|26845.14|26845.14|26848.67|26848.67|26848.67|26848.67|26845.14|26845.14|0
1656578510000|2022-06-30 08:41:50|26849.5|26849.5|26849.09|26849.09|26849.5|26849.5|26849.09|26849.09|0
1656578520000|2022-06-30 08:42:00|26852.61|26852.61|26863.2|26863.2|26863.2|26863.2|26852.61|26852.61|0
1656578530000|2022-06-30 08:42:10|26866.73|26866.73|26866.98|26866.98|26866.98|26866.98|26866.73|26866.73|0
1656578540000|2022-06-30 08:42:20|26867.59|26867.59|26881.71|26881.71|26881.71|26881.71|26867.59|26867.59|0
1656578550000|2022-06-30 08:42:30|26885.24|26885.24|26885.24|26885.24|26885.24|26885.24|26885.24|26885.24|0
1656578560000|2022-06-30 08:42:40|26874.65|26874.65|26881.71|26881.71|26881.71|26881.71|26874.65|26874.65|0
1656578580000|2022-06-30 08:43:00|26885.24|26885.24|26878.18|26878.18|26885.24|26885.24|26878.18|26878.18|0
1656578610000|2022-06-30 08:43:30|26860.53|26860.53|26857|26857|26860.53|26860.53|26857|26857|0
1656578620000|2022-06-30 08:43:40|26860.53|26860.53|26857|26857|26860.53|26860.53|26853.47|26853.47|0
1656578630000|2022-06-30 08:43:50|26857.62|26857.62|26859.46|26859.46|26859.46|26859.46|26857.62|26857.62|0
1656578640000|2022-06-30 08:44:00|26852.4|26852.4|26852.4|26852.4|26852.4|26852.4|26852.4|26852.4|0
1656578650000|2022-06-30 08:44:10|26847.03|26847.03|26839.97|26839.97|26850.56|26850.56|26839.97|26839.97|0
1656578660000|2022-06-30 08:44:20|26850.56|26850.56|26854.09|26854.09|26854.09|26854.09|26850.56|26850.56|0
1656578670000|2022-06-30 08:44:30|26854.39|26854.39|26861.45|26861.45|26861.45|26861.45|26854.39|26854.39|0
1656578680000|2022-06-30 08:44:40|26872.04|26872.04|26872.04|26872.04|26879.1|26879.1|26872.04|26872.04|0
1656578710000|2022-06-30 08:45:10|26864.98|26864.98|26861.45|26861.45|26864.98|26864.98|26861.45|26861.45|0
1656578730000|2022-06-30 08:45:30|26854.39|26854.39|26850.87|26850.87|26854.39|26854.39|26850.87|26850.87|0
1656578760000|2022-06-30 08:46:00|26854.39|26854.39|26854.39|26854.39|26854.39|26854.39|26854.39|26854.39|0
1656578800000|2022-06-30 08:46:40|26853.47|26853.47|26852.64|26852.64|26853.47|26853.47|26852.64|26852.64|0
1656578810000|2022-06-30 08:46:50|26842.05|26842.05|26838.52|26838.52|26842.05|26842.05|26838.52|26838.52|0
1656578820000|2022-06-30 08:47:00|26842.05|26842.05|26834.99|26834.99|26842.05|26842.05|26834.99|26834.99|0
1656578840000|2022-06-30 08:47:20|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|26820.88|0
1656578860000|2022-06-30 08:47:40|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|26824.41|0
1656578880000|2022-06-30 08:48:00|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|26834.99|0
1656578920000|2022-06-30 08:48:40|26834.07|26834.07|26834.07|26834.07|26834.07|26834.07|26834.07|26834.07|0
1656578940000|2022-06-30 08:49:00|26823.49|26823.49|26823.49|26823.49|26823.49|26823.49|26823.49|26823.49|0
1656578960000|2022-06-30 08:49:20|26819.96|26819.96|26819.96|26819.96|26819.96|26819.96|26819.96|26819.96|0
1656578970000|2022-06-30 08:49:30|26819.12|26819.12|26819.12|26819.12|26819.12|26819.12|26819.12|26819.12|0
1656578980000|2022-06-30 08:49:40|26829.71|26829.71|26826.18|26826.18|26829.71|26829.71|26826.18|26826.18|0
1656579000000|2022-06-30 08:50:00|26812.06|26812.06|26811.94|26811.94|26812.06|26812.06|26811.94|26811.94|0
1656579030000|2022-06-30 08:50:30|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|0
1656579040000|2022-06-30 08:50:40|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|0
1656579070000|2022-06-30 08:51:10|26819|26819|26819|26819|26819|26819|26819|26819|0
1656579080000|2022-06-30 08:51:20|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|0
1656579160000|2022-06-30 08:52:40|26826.06|26826.06|26826.36|26826.36|26826.36|26826.36|26826.06|26826.06|0
1656579180000|2022-06-30 08:53:00|26815.16|26815.16|26816.08|26816.08|26816.08|26816.08|26815.16|26815.16|0
1656579190000|2022-06-30 08:53:10|26812.55|26812.55|26808.72|26808.72|26812.55|26812.55|26808.72|26808.72|0
1656579200000|2022-06-30 08:53:20|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|26809.94|0
1656579210000|2022-06-30 08:53:30|26813.47|26813.47|26813.47|26813.47|26813.47|26813.47|26813.47|26813.47|0
1656579230000|2022-06-30 08:53:50|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|26814.39|0
1656579250000|2022-06-30 08:54:10|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|26817.92|0
1656579260000|2022-06-30 08:54:20|26821.45|26821.45|26821.45|26821.45|26821.45|26821.45|26821.45|26821.45|0
1656579270000|2022-06-30 08:54:30|26828.51|26828.51|26828.51|26828.51|26828.51|26828.51|26828.51|26828.51|0
1656579280000|2022-06-30 08:54:40|26824.37|26824.37|26817.31|26817.31|26824.37|26824.37|26817.31|26817.31|0
1656579320000|2022-06-30 08:55:20|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|0
1656579350000|2022-06-30 08:55:50|26803.19|26803.19|26806.72|26806.72|26806.72|26806.72|26803.19|26803.19|0
1656579380000|2022-06-30 08:56:20|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|26810.25|0
1656579400000|2022-06-30 08:56:40|26809.83|26809.83|26808.61|26808.61|26809.83|26809.83|26808.61|26808.61|0
1656579410000|2022-06-30 08:56:50|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|0
1656579420000|2022-06-30 08:57:00|26804.46|26804.46|26804.46|26804.46|26804.46|26804.46|26804.46|26804.46|0
1656579430000|2022-06-30 08:57:10|26792.96|26792.96|26800.01|26800.01|26800.01|26800.01|26792.96|26792.96|0
1656579440000|2022-06-30 08:57:20|26796.48|26796.48|26796.48|26796.48|26796.48|26796.48|26796.48|26796.48|0
1656579470000|2022-06-30 08:57:50|26800.01|26800.01|26804.46|26804.46|26804.46|26804.46|26800.01|26800.01|0
1656579490000|2022-06-30 08:58:10|26800.93|26800.93|26800.93|26800.93|26800.93|26800.93|26800.93|26800.93|0
1656579500000|2022-06-30 08:58:20|26801.35|26801.35|26801.35|26801.35|26801.35|26801.35|26801.35|26801.35|0
1656579520000|2022-06-30 08:58:40|26790.76|26790.76|26790.76|26790.76|26790.76|26790.76|26790.76|26790.76|0
1656579540000|2022-06-30 08:59:00|26787.24|26787.24|26783.09|26783.09|26790.15|26790.15|26783.09|26783.09|0
1656579570000|2022-06-30 08:59:30|26786.62|26786.62|26786.62|26786.62|26786.62|26786.62|26786.62|26786.62|0
1656579590000|2022-06-30 08:59:50|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|26793.68|0
1656579600000|2022-06-30 09:00:00|26800.74|26800.74|26800.74|26800.74|26800.74|26800.74|26800.74|26800.74|0
1656579610000|2022-06-30 09:00:10|26800.32|26800.32|26799.07|26799.07|26800.32|26800.32|26799.07|26799.07|0
1656579620000|2022-06-30 09:00:20|26802.6|26802.6|26796.15|26796.15|26803.21|26803.21|26796.15|26796.15|0
1656579630000|2022-06-30 09:00:30|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|0
1656579640000|2022-06-30 09:00:40|26782.04|26782.04|26785.57|26785.57|26785.57|26785.57|26782.04|26782.04|0
1656579660000|2022-06-30 09:01:00|26782.04|26782.04|26782.04|26782.04|26782.04|26782.04|26782.04|26782.04|0
1656579670000|2022-06-30 09:01:10|26789.09|26789.09|26792.62|26792.62|26792.62|26792.62|26789.09|26789.09|0
1656579690000|2022-06-30 09:01:30|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|26789.09|0
1656579720000|2022-06-30 09:02:00|26792.62|26792.62|26792.01|26792.01|26792.62|26792.62|26792.01|26792.01|0
1656579750000|2022-06-30 09:02:30|26788.48|26788.48|26788.48|26788.48|26788.48|26788.48|26788.48|26788.48|0
1656579760000|2022-06-30 09:02:40|26795.54|26795.54|26795.54|26795.54|26795.54|26795.54|26795.54|26795.54|0
1656579770000|2022-06-30 09:02:50|26794.93|26794.93|26787.87|26787.87|26794.93|26794.93|26787.87|26787.87|0
1656579780000|2022-06-30 09:03:00|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|26784.34|0
1656579830000|2022-06-30 09:03:50|26784.03|26784.03|26780.5|26780.5|26784.03|26784.03|26780.5|26780.5|0
1656579840000|2022-06-30 09:04:00|26773.44|26773.44|26773.44|26773.44|26773.44|26773.44|26773.44|26773.44|0
1656579850000|2022-06-30 09:04:10|26769.91|26769.91|26769.91|26769.91|26769.91|26769.91|26769.91|26769.91|0
1656579860000|2022-06-30 09:04:20|26766.38|26766.38|26766.38|26766.38|26766.38|26766.38|26766.38|26766.38|0
1656579880000|2022-06-30 09:04:40|26767.61|26767.61|26774.67|26774.67|26774.67|26774.67|26767.61|26767.61|0
1656579890000|2022-06-30 09:04:50|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|26778.2|0
1656579920000|2022-06-30 09:05:20|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|26778.51|0
1656579940000|2022-06-30 09:05:40|26799.68|26799.68|26799.68|26799.68|26799.68|26799.68|26799.68|26799.68|0
1656579960000|2022-06-30 09:06:00|26813.8|26813.8|26813.8|26813.8|26813.8|26813.8|26813.8|26813.8|0
1656579970000|2022-06-30 09:06:10|26814.22|26814.22|26814.22|26814.22|26814.22|26814.22|26814.22|26814.22|0
1656579990000|2022-06-30 09:06:30|26817.75|26817.75|26817.75|26817.75|26817.75|26817.75|26817.75|26817.75|0
1656580000000|2022-06-30 09:06:40|26831.86|26831.86|26831.86|26831.86|26831.86|26831.86|26831.86|26831.86|0
1656580010000|2022-06-30 09:06:50|26835.39|26835.39|26835.39|26835.39|26835.39|26835.39|26835.39|26835.39|0
1656580020000|2022-06-30 09:07:00|26835.7|26835.7|26836.62|26836.62|26836.62|26836.62|26835.7|26835.7|0
1656580030000|2022-06-30 09:07:10|26836|26836|26836|26836|26836|26836|26836|26836|0
1656580040000|2022-06-30 09:07:20|26832.48|26832.48|26813.6|26813.6|26832.48|26832.48|26813.6|26813.6|0
1656580050000|2022-06-30 09:07:30|26806.54|26806.54|26799.49|26799.49|26806.54|26806.54|26799.49|26799.49|0
1656580100000|2022-06-30 09:08:20|26785.37|26785.37|26786.6|26786.6|26786.6|26786.6|26785.37|26785.37|0
1656580130000|2022-06-30 09:08:50|26790.13|26790.13|26790.13|26790.13|26790.13|26790.13|26790.13|26790.13|0
1656580140000|2022-06-30 09:09:00|26797.18|26797.18|26797.18|26797.18|26797.18|26797.18|26797.18|26797.18|0
1656580160000|2022-06-30 09:09:20|26783.07|26783.07|26779.12|26779.12|26783.07|26783.07|26779.12|26779.12|0
1656580180000|2022-06-30 09:09:40|26782.65|26782.65|26782.65|26782.65|26782.65|26782.65|26782.65|26782.65|0
1656580190000|2022-06-30 09:09:50|26782.28|26782.28|26782.28|26782.28|26782.28|26782.28|26782.28|26782.28|0
1656580200000|2022-06-30 09:10:00|26785.81|26785.81|26785.81|26785.81|26785.81|26785.81|26785.81|26785.81|0
1656580210000|2022-06-30 09:10:10|26784.58|26784.58|26784.58|26784.58|26784.58|26784.58|26784.58|26784.58|0
1656580220000|2022-06-30 09:10:20|26777.52|26777.52|26777.52|26777.52|26777.52|26777.52|26777.52|26777.52|0
1656580240000|2022-06-30 09:10:40|26766.63|26766.63|26759.15|26759.15|26766.63|26766.63|26759.15|26759.15|0
1656580260000|2022-06-30 09:11:00|26759.46|26759.46|26770.35|26770.35|26770.35|26770.35|26759.46|26759.46|0
1656580300000|2022-06-30 09:11:40|26773.88|26773.88|26773.88|26773.88|26773.88|26773.88|26773.88|26773.88|0
1656580310000|2022-06-30 09:11:50|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|26773.27|0
1656580390000|2022-06-30 09:13:10|26755.62|26755.62|26755.62|26755.62|26755.62|26755.62|26755.62|26755.62|0
1656580420000|2022-06-30 09:13:40|26752.1|26752.1|26752.1|26752.1|26752.1|26752.1|26752.1|26752.1|0
1656580430000|2022-06-30 09:13:50|26748.57|26748.57|26748.57|26748.57|26748.57|26748.57|26748.57|26748.57|0
1656580440000|2022-06-30 09:14:00|26752.1|26752.1|26752.1|26752.1|26752.1|26752.1|26752.1|26752.1|0
1656580470000|2022-06-30 09:14:30|26752.71|26752.71|26752.71|26752.71|26752.71|26752.71|26752.71|26752.71|0
1656580480000|2022-06-30 09:14:40|26749.18|26749.18|26749.18|26749.18|26749.18|26749.18|26749.18|26749.18|0
1656580500000|2022-06-30 09:15:00|26749.79|26749.79|26751.02|26751.02|26751.02|26751.02|26749.79|26749.79|0
1656580520000|2022-06-30 09:15:20|26743.96|26743.96|26736.9|26736.9|26743.96|26743.96|26736.9|26736.9|0
1656580530000|2022-06-30 09:15:30|26740.43|26740.43|26739.21|26739.21|26740.43|26740.43|26739.21|26739.21|0
1656580550000|2022-06-30 09:15:50|26725.09|26725.09|26725.09|26725.09|26725.09|26725.09|26725.09|26725.09|0
1656580580000|2022-06-30 09:16:20|26728.62|26728.62|26734.57|26734.57|26734.57|26734.57|26727.51|26727.51|0
1656580590000|2022-06-30 09:16:30|26723.98|26723.98|26723.98|26723.98|26723.98|26723.98|26723.98|26723.98|0
1656580600000|2022-06-30 09:16:40|26720.45|26720.45|26720.76|26720.76|26720.76|26720.76|26720.45|26720.45|0
1656580620000|2022-06-30 09:17:00|26719.84|26719.84|26719.84|26719.84|26719.84|26719.84|26716.31|26716.31|0
1656580630000|2022-06-30 09:17:10|26723.37|26723.37|26723.37|26723.37|26723.37|26723.37|26723.37|26723.37|0
1656580650000|2022-06-30 09:17:30|26723.79|26723.79|26723.79|26723.79|26723.79|26723.79|26723.79|26723.79|0
1656580660000|2022-06-30 09:17:40|26730.84|26730.84|26734.37|26734.37|26734.37|26734.37|26730.84|26730.84|0
1656580680000|2022-06-30 09:18:00|26741.43|26741.43|26741.43|26741.43|26741.43|26741.43|26741.43|26741.43|0
1656580710000|2022-06-30 09:18:30|26737.9|26737.9|26734.37|26734.37|26737.9|26737.9|26734.37|26734.37|0
1656580720000|2022-06-30 09:18:40|26727.31|26727.31|26727.93|26727.93|26727.93|26727.93|26727.31|26727.31|0
1656580770000|2022-06-30 09:19:30|26731.46|26731.46|26731.46|26731.46|26731.46|26731.46|26731.46|26731.46|0
1656580780000|2022-06-30 09:19:40|26734.99|26734.99|26727.93|26727.93|26734.99|26734.99|26724.4|26724.4|0
1656580810000|2022-06-30 09:20:10|26727.01|26727.01|26727.01|26727.01|26727.01|26727.01|26727.01|26727.01|0
1656580830000|2022-06-30 09:20:30|26723.48|26723.48|26723.48|26723.48|26723.48|26723.48|26723.06|26723.06|0
1656580840000|2022-06-30 09:20:40|26719.95|26719.95|26727.01|26727.01|26727.01|26727.01|26719.95|26719.95|0
1656580850000|2022-06-30 09:20:50|26730.54|26730.54|26730.54|26730.54|26730.54|26730.54|26730.54|26730.54|0
1656580860000|2022-06-30 09:21:00|26727.01|26727.01|26727.01|26727.01|26727.01|26727.01|26727.01|26727.01|0
1656580870000|2022-06-30 09:21:10|26723.48|26723.48|26719.95|26719.95|26723.48|26723.48|26719.95|26719.95|0
1656580890000|2022-06-30 09:21:30|26723.48|26723.48|26737.6|26737.6|26737.6|26737.6|26723.48|26723.48|0
1656580900000|2022-06-30 09:21:40|26741.12|26741.12|26737.6|26737.6|26741.12|26741.12|26737.6|26737.6|0
1656580910000|2022-06-30 09:21:50|26737.72|26737.72|26738.33|26738.33|26738.33|26738.33|26737.72|26737.72|0
1656580930000|2022-06-30 09:22:10|26739.25|26739.25|26739.25|26739.25|26739.25|26739.25|26739.25|26739.25|0
1656580940000|2022-06-30 09:22:20|26738.84|26738.84|26738.84|26738.84|26738.84|26738.84|26738.84|26738.84|0
1656580960000|2022-06-30 09:22:40|26735.31|26735.31|26735.31|26735.31|26735.31|26735.31|26735.31|26735.31|0
1656580970000|2022-06-30 09:22:50|26734.94|26734.94|26745.53|26745.53|26745.53|26745.53|26734.94|26734.94|0
1656580980000|2022-06-30 09:23:00|26738.47|26738.47|26738.47|26738.47|26738.47|26738.47|26738.47|26738.47|0
1656580990000|2022-06-30 09:23:10|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|0
1656581000000|2022-06-30 09:23:20|26749.06|26749.06|26752.58|26752.58|26752.58|26752.58|26749.06|26749.06|0
1656581030000|2022-06-30 09:23:50|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|26749.06|0
1656581040000|2022-06-30 09:24:00|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|0
1656581080000|2022-06-30 09:24:40|26742|26742|26742|26742|26742|26742|26742|26742|0
1656581090000|2022-06-30 09:24:50|26738.47|26738.47|26734.02|26734.02|26738.47|26738.47|26734.02|26734.02|0
1656581100000|2022-06-30 09:25:00|26734.32|26734.32|26734.94|26734.94|26734.94|26734.94|26734.32|26734.32|0
1656581120000|2022-06-30 09:25:20|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|0
1656581130000|2022-06-30 09:25:30|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|0
1656581140000|2022-06-30 09:25:40|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|26734.32|0
1656581150000|2022-06-30 09:25:50|26744.91|26744.91|26734.32|26734.32|26744.91|26744.91|26734.32|26734.32|0
1656581200000|2022-06-30 09:26:40|26733.1|26733.1|26743.69|26743.69|26743.69|26743.69|26733.1|26733.1|0
1656581210000|2022-06-30 09:26:50|26740.16|26740.16|26740.16|26740.16|26740.16|26740.16|26740.16|26740.16|0
1656581240000|2022-06-30 09:27:20|26747.21|26747.21|26748.13|26748.13|26748.13|26748.13|26747.21|26747.21|0
1656581250000|2022-06-30 09:27:30|26741.08|26741.08|26741.08|26741.08|26741.08|26741.08|26741.08|26741.08|0
1656581260000|2022-06-30 09:27:40|26737.55|26737.55|26737.55|26737.55|26737.55|26737.55|26737.55|26737.55|0
1656581270000|2022-06-30 09:27:50|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|0
1656581290000|2022-06-30 09:28:10|26733.4|26733.4|26733.4|26733.4|26733.4|26733.4|26733.4|26733.4|0
1656581300000|2022-06-30 09:28:20|26726.35|26726.35|26726.35|26726.35|26726.35|26726.35|26726.35|26726.35|0
1656581310000|2022-06-30 09:28:30|26725.93|26725.93|26725.51|26725.51|26725.93|26725.93|26725.51|26725.51|0
1656581320000|2022-06-30 09:28:40|26726.74|26726.74|26726.74|26726.74|26726.74|26726.74|26726.74|26726.74|0
1656581330000|2022-06-30 09:28:50|26716.15|26716.15|26716.15|26716.15|26716.15|26716.15|26716.15|26716.15|0
1656581340000|2022-06-30 09:29:00|26715.23|26715.23|26715.84|26715.84|26715.84|26715.84|26715.23|26715.23|0
1656581350000|2022-06-30 09:29:10|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26708.79|26708.79|0
1656581360000|2022-06-30 09:29:20|26719.37|26719.37|26719.37|26719.37|26719.37|26719.37|26719.37|26719.37|0
1656581380000|2022-06-30 09:29:40|26722.9|26722.9|26722.9|26722.9|26722.9|26722.9|26722.9|26722.9|0
1656581390000|2022-06-30 09:29:50|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|26729.96|0
1656581410000|2022-06-30 09:30:10|26726.43|26726.43|26719.37|26719.37|26726.43|26726.43|26719.37|26719.37|0
1656581430000|2022-06-30 09:30:30|26722.9|26722.9|26722.9|26722.9|26722.9|26722.9|26722.9|26722.9|0
1656581440000|2022-06-30 09:30:40|26726.43|26726.43|26731.21|26731.21|26731.21|26731.21|26726.43|26726.43|0
1656581450000|2022-06-30 09:30:50|26727.68|26727.68|26727.68|26727.68|26727.68|26727.68|26727.68|26727.68|0
1656581470000|2022-06-30 09:31:10|26727.07|26727.07|26723.23|26723.23|26727.07|26727.07|26723.23|26723.23|0
1656581480000|2022-06-30 09:31:20|26733.82|26733.82|26733.82|26733.82|26733.82|26733.82|26733.82|26733.82|0
1656581530000|2022-06-30 09:32:10|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|0
1656581540000|2022-06-30 09:32:20|26726.76|26726.76|26723.23|26723.23|26730.29|26730.29|26723.23|26723.23|0
1656581560000|2022-06-30 09:32:40|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|26737.35|0
1656581580000|2022-06-30 09:33:00|26726.76|26726.76|26726.76|26726.76|26726.76|26726.76|26726.76|26726.76|0
1656581590000|2022-06-30 09:33:10|26726.27|26726.27|26726.89|26726.89|26726.89|26726.89|26726.27|26726.27|0
1656581600000|2022-06-30 09:33:20|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|26723.36|0
1656581610000|2022-06-30 09:33:30|26716.3|26716.3|26716.3|26716.3|26716.3|26716.3|26716.3|26716.3|0
1656581660000|2022-06-30 09:34:20|26688.07|26688.07|26691.59|26691.59|26691.59|26691.59|26688.07|26688.07|0
1656581680000|2022-06-30 09:34:40|26677.48|26677.48|26673.33|26673.33|26677.48|26677.48|26673.33|26673.33|0
1656581720000|2022-06-30 09:35:20|26676.86|26676.86|26676.25|26676.25|26676.86|26676.86|26676.25|26676.25|0
1656581730000|2022-06-30 09:35:30|26679.78|26679.78|26683.31|26683.31|26683.31|26683.31|26679.78|26679.78|0
1656581760000|2022-06-30 09:36:00|26684.23|26684.23|26684.23|26684.23|26684.23|26684.23|26684.23|26684.23|0
1656581770000|2022-06-30 09:36:10|26694.82|26694.82|26698.34|26698.34|26698.34|26698.34|26694.82|26694.82|0
1656581830000|2022-06-30 09:37:10|26712.46|26712.46|26698.34|26698.34|26712.46|26712.46|26698.34|26698.34|0
1656581840000|2022-06-30 09:37:20|26697.51|26697.51|26691.92|26691.92|26697.51|26697.51|26691.92|26691.92|0
1656581860000|2022-06-30 09:37:40|26688.39|26688.39|26688.39|26688.39|26688.39|26688.39|26688.39|26688.39|0
1656581880000|2022-06-30 09:38:00|26691.92|26691.92|26691.92|26691.92|26691.92|26691.92|26691.92|26691.92|0
1656581910000|2022-06-30 09:38:30|26706.03|26706.03|26706.03|26706.03|26706.03|26706.03|26706.03|26706.03|0
1656581920000|2022-06-30 09:38:40|26716.62|26716.62|26716.62|26716.62|26716.62|26716.62|26716.62|26716.62|0
1656581950000|2022-06-30 09:39:10|26713.09|26713.09|26706.03|26706.03|26713.09|26713.09|26706.03|26706.03|0
1656581990000|2022-06-30 09:39:50|26704.78|26704.78|26704.78|26704.78|26704.78|26704.78|26704.78|26704.78|0
1656582000000|2022-06-30 09:40:00|26694.19|26694.19|26694.19|26694.19|26694.19|26694.19|26694.19|26694.19|0
1656582050000|2022-06-30 09:40:50|26704.78|26704.78|26704.78|26704.78|26704.78|26704.78|26704.78|26704.78|0
1656582060000|2022-06-30 09:41:00|26711.84|26711.84|26722.43|26722.43|26725.96|26725.96|26711.84|26711.84|0
1656582070000|2022-06-30 09:41:10|26725.96|26725.96|26725.96|26725.96|26725.96|26725.96|26725.96|26725.96|0
1656582080000|2022-06-30 09:41:20|26718.9|26718.9|26718.9|26718.9|26718.9|26718.9|26718.9|26718.9|0
1656582110000|2022-06-30 09:41:50|26715.37|26715.37|26715.37|26715.37|26715.37|26715.37|26715.37|26715.37|0
1656582180000|2022-06-30 09:43:00|26714.45|26714.45|26714.45|26714.45|26714.45|26714.45|26714.45|26714.45|0
1656582190000|2022-06-30 09:43:10|26717.98|26717.98|26717.98|26717.98|26717.98|26717.98|26717.98|26717.98|0
1656582200000|2022-06-30 09:43:20|26714.45|26714.45|26715.06|26715.06|26715.06|26715.06|26714.45|26714.45|0
1656582230000|2022-06-30 09:43:50|26722.12|26722.12|26722.12|26722.12|26722.12|26722.12|26722.12|26722.12|0
1656582240000|2022-06-30 09:44:00|26722.43|26722.43|26722.73|26722.73|26722.73|26722.73|26722.43|26722.43|0
1656582260000|2022-06-30 09:44:20|26719.21|26719.21|26718.29|26718.29|26719.21|26719.21|26718.29|26718.29|0
1656582270000|2022-06-30 09:44:30|26718.59|26718.59|26718.59|26718.59|26718.59|26718.59|26718.59|26718.59|0
1656582290000|2022-06-30 09:44:50|26722.12|26722.12|26722.43|26722.43|26722.43|26722.43|26722.12|26722.12|0
1656582300000|2022-06-30 09:45:00|26725.96|26725.96|26725.96|26725.96|26725.96|26725.96|26725.96|26725.96|0
1656582310000|2022-06-30 09:45:10|26722.43|26722.43|26725.96|26725.96|26725.96|26725.96|26722.43|26722.43|0
1656582350000|2022-06-30 09:45:50|26725.54|26725.54|26725.54|26725.54|26725.54|26725.54|26725.54|26725.54|0
1656582400000|2022-06-30 09:46:40|26726.77|26726.77|26727.07|26727.07|26727.07|26727.07|26726.77|26726.77|0
1656582410000|2022-06-30 09:46:50|26726.77|26726.77|26737.35|26737.35|26737.35|26737.35|26726.77|26726.77|0
1656582430000|2022-06-30 09:47:10|26736.94|26736.94|26733.41|26733.41|26736.94|26736.94|26733.41|26733.41|0
1656582440000|2022-06-30 09:47:20|26732.79|26732.79|26722.51|26722.51|26733.1|26733.1|26722.51|26722.51|0
1656582450000|2022-06-30 09:47:30|26715.46|26715.46|26715.46|26715.46|26715.46|26715.46|26715.46|26715.46|0
1656582460000|2022-06-30 09:47:40|26714.62|26714.62|26714.62|26714.62|26714.62|26714.62|26714.62|26714.62|0
1656582480000|2022-06-30 09:48:00|26711.09|26711.09|26711.09|26711.09|26711.09|26711.09|26711.09|26711.09|0
1656582500000|2022-06-30 09:48:20|26711.7|26711.7|26711.7|26711.7|26711.7|26711.7|26711.7|26711.7|0
1656582540000|2022-06-30 09:49:00|26704.65|26704.65|26708.18|26708.18|26708.18|26708.18|26704.65|26704.65|0
1656582550000|2022-06-30 09:49:10|26704.65|26704.65|26704.65|26704.65|26704.65|26704.65|26704.65|26704.65|0
1656582560000|2022-06-30 09:49:20|26708.18|26708.18|26708.18|26708.18|26708.18|26708.18|26708.18|26708.18|0
1656582630000|2022-06-30 09:50:30|26697.59|26697.59|26697.59|26697.59|26697.59|26697.59|26697.59|26697.59|0
1656582640000|2022-06-30 09:50:40|26704.65|26704.65|26704.65|26704.65|26704.65|26704.65|26704.65|26704.65|0
1656582660000|2022-06-30 09:51:00|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|0
1656582670000|2022-06-30 09:51:10|26715.23|26715.23|26715.23|26715.23|26715.23|26715.23|26715.23|26715.23|0
1656582690000|2022-06-30 09:51:30|26711.7|26711.7|26715.23|26715.23|26715.23|26715.23|26711.7|26711.7|0
1656582740000|2022-06-30 09:52:20|26725.82|26725.82|26725.82|26725.82|26725.82|26725.82|26725.82|26725.82|0
1656582830000|2022-06-30 09:53:50|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|0
1656582850000|2022-06-30 09:54:10|26718.76|26718.76|26722.29|26722.29|26722.29|26722.29|26718.76|26718.76|0
1656582910000|2022-06-30 09:55:10|26722.71|26722.71|26722.71|26722.71|26722.71|26722.71|26722.71|26722.71|0
1656582920000|2022-06-30 09:55:20|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|26722.29|0
1656582940000|2022-06-30 09:55:40|26729.35|26729.35|26729.35|26729.35|26729.35|26729.35|26729.35|26729.35|0
1656582950000|2022-06-30 09:55:50|26736.41|26736.41|26736.41|26736.41|26736.41|26736.41|26736.41|26736.41|0
1656582970000|2022-06-30 09:56:10|26732.88|26732.88|26725.82|26725.82|26732.88|26732.88|26725.82|26725.82|0
1656582990000|2022-06-30 09:56:30|26725.4|26725.4|26724.99|26724.99|26725.4|26725.4|26724.99|26724.99|0
1656583000000|2022-06-30 09:56:40|26714.4|26714.4|26714.4|26714.4|26714.4|26714.4|26714.4|26714.4|0
1656583060000|2022-06-30 09:57:40|26717.93|26717.93|26717.93|26717.93|26717.93|26717.93|26717.93|26717.93|0
1656583120000|2022-06-30 09:58:40|26721.46|26721.46|26721.46|26721.46|26721.46|26721.46|26721.46|26721.46|0
1656583140000|2022-06-30 09:59:00|26724.99|26724.99|26724.57|26724.57|26724.99|26724.99|26724.57|26724.57|0
1656583150000|2022-06-30 09:59:10|26724.45|26724.45|26724.45|26724.45|26724.45|26724.45|26724.45|26724.45|0
1656583160000|2022-06-30 09:59:20|26735.03|26735.03|26735.03|26735.03|26735.03|26735.03|26735.03|26735.03|0
1656583200000|2022-06-30 10:00:00|26731.5|26731.5|26723.53|26723.53|26731.5|26731.5|26718.15|26718.15|0
1656583210000|2022-06-30 10:00:10|26720|26720|26720|26720|26720|26720|26720|26720|0
1656583230000|2022-06-30 10:00:30|26726.75|26726.75|26726.13|26726.13|26726.75|26726.75|26726.13|26726.13|0
1656583270000|2022-06-30 10:01:10|26725.83|26725.83|26725.83|26725.83|26725.83|26725.83|26725.83|26725.83|0
1656583280000|2022-06-30 10:01:20|26729.36|26729.36|26726.75|26726.75|26730.28|26730.28|26726.75|26726.75|0
1656583300000|2022-06-30 10:01:40|26723.22|26723.22|26723.22|26723.22|26723.22|26723.22|26723.22|26723.22|0
1656583340000|2022-06-30 10:02:20|26719.69|26719.69|26719.69|26719.69|26719.69|26719.69|26719.69|26719.69|0
1656583360000|2022-06-30 10:02:40|26719.38|26719.38|26715.85|26715.85|26719.38|26719.38|26715.85|26715.85|0
1656583370000|2022-06-30 10:02:50|26726.44|26726.44|26729.97|26729.97|26729.97|26729.97|26726.44|26726.44|0
1656583390000|2022-06-30 10:03:10|26726.44|26726.44|26726.44|26726.44|26726.44|26726.44|26726.44|26726.44|0
1656583400000|2022-06-30 10:03:20|26733.5|26733.5|26733.5|26733.5|26733.5|26733.5|26733.5|26733.5|0
1656583470000|2022-06-30 10:04:30|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|26740.56|0
1656583480000|2022-06-30 10:04:40|26737.03|26737.03|26737.03|26737.03|26737.03|26737.03|26737.03|26737.03|0
1656583490000|2022-06-30 10:04:50|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|26744.09|0
1656583500000|2022-06-30 10:05:00|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|26747.62|0
1656583510000|2022-06-30 10:05:10|26744.09|26744.09|26740.56|26740.56|26744.09|26744.09|26740.56|26740.56|0
1656583520000|2022-06-30 10:05:20|26737.03|26737.03|26722.38|26722.38|26737.03|26737.03|26722.38|26722.38|0
1656583530000|2022-06-30 10:05:30|26718.85|26718.85|26714.83|26714.83|26718.85|26718.85|26711.3|26711.3|0
1656583550000|2022-06-30 10:05:50|26715.25|26715.25|26715.25|26715.25|26715.25|26715.25|26715.25|26715.25|0
1656583580000|2022-06-30 10:06:20|26708.19|26708.19|26708.19|26708.19|26708.19|26708.19|26708.19|26708.19|0
1656583590000|2022-06-30 10:06:30|26715.25|26715.25|26722.31|26722.31|26722.31|26722.31|26715.25|26715.25|0
1656583600000|2022-06-30 10:06:40|26722.62|26722.62|26723.03|26723.03|26723.03|26723.03|26722.62|26722.62|0
1656583710000|2022-06-30 10:08:30|26722.42|26722.42|26743.59|26743.59|26743.59|26743.59|26722.42|26722.42|0
1656583730000|2022-06-30 10:08:50|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|26744.21|0
1656583740000|2022-06-30 10:09:00|26744.63|26744.63|26746.27|26746.27|26746.27|26746.27|26744.63|26744.63|0
1656583760000|2022-06-30 10:09:20|26753.33|26753.33|26753.33|26753.33|26753.33|26753.33|26753.33|26753.33|0
1656583770000|2022-06-30 10:09:30|26756.86|26756.86|26756.86|26756.86|26756.86|26756.86|26756.86|26756.86|0
1656583780000|2022-06-30 10:09:40|26763.92|26763.92|26763.92|26763.92|26763.92|26763.92|26763.92|26763.92|0
1656583800000|2022-06-30 10:10:00|26760.39|26760.39|26756.86|26756.86|26760.39|26760.39|26756.86|26756.86|0
1656583820000|2022-06-30 10:10:20|26756.44|26756.44|26755.52|26755.52|26756.44|26756.44|26755.52|26755.52|0
1656583830000|2022-06-30 10:10:30|26751.99|26751.99|26751.99|26751.99|26751.99|26751.99|26751.99|26751.99|0
1656583850000|2022-06-30 10:10:50|26755.52|26755.52|26759.05|26759.05|26759.05|26759.05|26755.52|26755.52|0
1656583870000|2022-06-30 10:11:10|26755.52|26755.52|26759.05|26759.05|26759.05|26759.05|26755.52|26755.52|0
1656583900000|2022-06-30 10:11:40|26755.52|26755.52|26755.52|26755.52|26755.52|26755.52|26755.52|26755.52|0
1656583960000|2022-06-30 10:12:40|26755.1|26755.1|26755.1|26755.1|26755.1|26755.1|26755.1|26755.1|0
1656583970000|2022-06-30 10:12:50|26754.27|26754.27|26747.21|26747.21|26754.27|26754.27|26747.21|26747.21|0
1656584030000|2022-06-30 10:13:50|26743.68|26743.68|26740.15|26740.15|26743.68|26743.68|26740.15|26740.15|0
1656584040000|2022-06-30 10:14:00|26733.09|26733.09|26729.56|26729.56|26733.09|26733.09|26729.56|26729.56|0
1656584050000|2022-06-30 10:14:10|26733.09|26733.09|26733.09|26733.09|26733.09|26733.09|26733.09|26733.09|0
1656584070000|2022-06-30 10:14:30|26740.15|26740.15|26740.15|26740.15|26740.15|26740.15|26740.15|26740.15|0
1656584090000|2022-06-30 10:14:50|26736.62|26736.62|26736.62|26736.62|26736.62|26736.62|26736.62|26736.62|0
1656584130000|2022-06-30 10:15:30|26733.09|26733.09|26733.09|26733.09|26733.09|26733.09|26733.09|26733.09|0
1656584170000|2022-06-30 10:16:10|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|26732.67|0
1656584190000|2022-06-30 10:16:30|26729.15|26729.15|26725.62|26725.62|26729.15|26729.15|26725.62|26725.62|0
1656584210000|2022-06-30 10:16:50|26715.03|26715.03|26715.03|26715.03|26715.03|26715.03|26715.03|26715.03|0
1656584230000|2022-06-30 10:17:10|26714.61|26714.61|26714.61|26714.61|26714.61|26714.61|26714.61|26714.61|0
1656584240000|2022-06-30 10:17:20|26711.08|26711.08|26711.08|26711.08|26711.08|26711.08|26711.08|26711.08|0
1656584250000|2022-06-30 10:17:30|26714.61|26714.61|26711.08|26711.08|26714.61|26714.61|26711.08|26711.08|0
1656584260000|2022-06-30 10:17:40|26709.55|26709.55|26709.55|26709.55|26709.55|26709.55|26709.55|26709.55|0
1656584280000|2022-06-30 10:18:00|26716.61|26716.61|26716.61|26716.61|26716.61|26716.61|26716.61|26716.61|0
1656584290000|2022-06-30 10:18:10|26716.91|26716.91|26717.53|26717.53|26717.53|26717.53|26716.91|26716.91|0
1656584300000|2022-06-30 10:18:20|26714|26714|26706.94|26706.94|26714|26714|26706.94|26706.94|0
1656584330000|2022-06-30 10:18:50|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|26699.88|0
1656584460000|2022-06-30 10:21:00|26714|26714|26714|26714|26714|26714|26714|26714|0
1656584490000|2022-06-30 10:21:30|26717.53|26717.53|26717.53|26717.53|26717.53|26717.53|26717.53|26717.53|0
1656584530000|2022-06-30 10:22:10|26714|26714|26717.53|26717.53|26717.53|26717.53|26714|26714|0
1656584540000|2022-06-30 10:22:20|26721.06|26721.06|26721.06|26721.06|26721.06|26721.06|26721.06|26721.06|0
1656584600000|2022-06-30 10:23:20|26721.3|26721.3|26721.3|26721.3|26721.3|26721.3|26721.3|26721.3|0
1656584710000|2022-06-30 10:25:10|26724.83|26724.83|26717.97|26717.97|26724.83|26724.83|26717.97|26717.97|0
1656584720000|2022-06-30 10:25:20|26721.5|26721.5|26721.5|26721.5|26721.5|26721.5|26721.5|26721.5|0
1656584730000|2022-06-30 10:25:30|26710.91|26710.91|26700.32|26700.32|26710.91|26710.91|26700.32|26700.32|0
1656584740000|2022-06-30 10:25:40|26703.85|26703.85|26703.85|26703.85|26703.85|26703.85|26703.85|26703.85|0
1656584790000|2022-06-30 10:26:30|26702.93|26702.93|26702.93|26702.93|26702.93|26702.93|26702.93|26702.93|0
1656584800000|2022-06-30 10:26:40|26702.01|26702.01|26702.01|26702.01|26702.01|26702.01|26702.01|26702.01|0
1656584830000|2022-06-30 10:27:10|26691.42|26691.42|26694.95|26694.95|26694.95|26694.95|26691.42|26691.42|0
1656584860000|2022-06-30 10:27:40|26698.48|26698.48|26698.48|26698.48|26698.48|26698.48|26698.48|26698.48|0
1656584880000|2022-06-30 10:28:00|26698.36|26698.36|26698.36|26698.36|26698.36|26698.36|26698.36|26698.36|0
1656584900000|2022-06-30 10:28:20|26697.44|26697.44|26697.44|26697.44|26697.44|26697.44|26697.44|26697.44|0
1656584920000|2022-06-30 10:28:40|26695.9|26695.9|26695.9|26695.9|26695.9|26695.9|26695.9|26695.9|0
1656584940000|2022-06-30 10:29:00|26685.32|26685.32|26685.32|26685.32|26685.32|26685.32|26685.32|26685.32|0
1656584980000|2022-06-30 10:29:40|26681.79|26681.79|26681.79|26681.79|26681.79|26681.79|26681.79|26681.79|0
1656584990000|2022-06-30 10:29:50|26678.26|26678.26|26678.26|26678.26|26678.26|26678.26|26678.26|26678.26|0
1656585070000|2022-06-30 10:31:10|26674.73|26674.73|26674.73|26674.73|26674.73|26674.73|26674.73|26674.73|0
1656585140000|2022-06-30 10:32:20|26681.79|26681.79|26681.79|26681.79|26681.79|26681.79|26681.79|26681.79|0
1656585180000|2022-06-30 10:33:00|26685.32|26685.32|26688.85|26688.85|26688.85|26688.85|26685.32|26685.32|0
1656585210000|2022-06-30 10:33:30|26695.9|26695.9|26695.49|26695.49|26695.9|26695.9|26695.49|26695.49|0
1656585230000|2022-06-30 10:33:50|26697.02|26697.02|26700.55|26700.55|26700.55|26700.55|26697.02|26697.02|0
1656585240000|2022-06-30 10:34:00|26701.16|26701.16|26701.16|26701.16|26701.16|26701.16|26701.16|26701.16|0
1656585260000|2022-06-30 10:34:20|26708.22|26708.22|26704.69|26704.69|26708.22|26708.22|26704.69|26704.69|0
1656585300000|2022-06-30 10:35:00|26705|26705|26705|26705|26705|26705|26705|26705|0
1656585310000|2022-06-30 10:35:10|26690.88|26690.88|26690.58|26690.58|26690.88|26690.88|26690.58|26690.58|0
1656585320000|2022-06-30 10:35:20|26690.21|26690.21|26690.21|26690.21|26690.21|26690.21|26690.21|26690.21|0
1656585330000|2022-06-30 10:35:30|26672.56|26672.56|26672.56|26672.56|26672.56|26672.56|26672.56|26672.56|0
1656585340000|2022-06-30 10:35:40|26658.44|26658.44|26672.56|26672.56|26672.56|26672.56|26654.92|26654.92|0
1656585350000|2022-06-30 10:35:50|26672.14|26672.14|26672.14|26672.14|26672.14|26672.14|26672.14|26672.14|0
1656585370000|2022-06-30 10:36:10|26675.67|26675.67|26672.14|26672.14|26675.67|26675.67|26672.14|26672.14|0
1656585380000|2022-06-30 10:36:20|26675.67|26675.67|26675.67|26675.67|26675.67|26675.67|26675.67|26675.67|0
1656585390000|2022-06-30 10:36:30|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|0
1656585410000|2022-06-30 10:36:50|26682.73|26682.73|26682.73|26682.73|26682.73|26682.73|26682.73|26682.73|0
1656585430000|2022-06-30 10:37:10|26689.79|26689.79|26686.26|26686.26|26689.79|26689.79|26686.26|26686.26|0
1656585440000|2022-06-30 10:37:20|26684.42|26684.42|26685.83|26685.83|26685.95|26685.95|26684.42|26684.42|0
1656585450000|2022-06-30 10:37:30|26686.45|26686.45|26686.02|26686.02|26686.45|26686.45|26686.02|26686.02|0
1656585470000|2022-06-30 10:37:50|26689.54|26689.54|26689.54|26689.54|26689.54|26689.54|26689.54|26689.54|0
1656585480000|2022-06-30 10:38:00|26693.07|26693.07|26698.51|26698.51|26698.51|26698.51|26693.07|26693.07|0
1656585490000|2022-06-30 10:38:10|26698.92|26698.92|26699.34|26699.34|26699.34|26699.34|26698.92|26698.92|0
1656585530000|2022-06-30 10:38:50|26698.92|26698.92|26698.92|26698.92|26698.92|26698.92|26698.92|26698.92|0
1656585590000|2022-06-30 10:39:50|26699.23|26699.23|26699.23|26699.23|26699.23|26699.23|26695.7|26695.7|0
1656585600000|2022-06-30 10:40:00|26695.7|26695.7|26702.76|26702.76|26702.76|26702.76|26695.7|26695.7|0
1656585630000|2022-06-30 10:40:30|26706.29|26706.29|26702.76|26702.76|26706.29|26706.29|26702.76|26702.76|0
1656585670000|2022-06-30 10:41:10|26699.23|26699.23|26699.23|26699.23|26699.23|26699.23|26699.23|26699.23|0
1656585720000|2022-06-30 10:42:00|26692.17|26692.17|26692.17|26692.17|26692.17|26692.17|26692.17|26692.17|0
1656585730000|2022-06-30 10:42:10|26695.7|26695.7|26702.76|26702.76|26702.76|26702.76|26695.7|26695.7|0
1656585750000|2022-06-30 10:42:30|26706.29|26706.29|26713.35|26713.35|26713.35|26713.35|26706.29|26706.29|0
1656585780000|2022-06-30 10:43:00|26709.82|26709.82|26709.82|26709.82|26709.82|26709.82|26709.82|26709.82|0
1656585820000|2022-06-30 10:43:40|26713.35|26713.35|26713.35|26713.35|26713.35|26713.35|26713.35|26713.35|0
1656585860000|2022-06-30 10:44:20|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|26713.04|0
1656585880000|2022-06-30 10:44:40|26713.46|26713.46|26713.46|26713.46|26713.46|26713.46|26713.46|26713.46|0
1656585930000|2022-06-30 10:45:30|26709.93|26709.93|26709.93|26709.93|26709.93|26709.93|26709.93|26709.93|0
1656585940000|2022-06-30 10:45:40|26706.4|26706.4|26702.87|26702.87|26706.4|26706.4|26702.87|26702.87|0
1656585950000|2022-06-30 10:45:50|26706.4|26706.4|26709.93|26709.93|26709.93|26709.93|26706.4|26706.4|0
1656585980000|2022-06-30 10:46:20|26709.09|26709.09|26705.56|26705.56|26709.09|26709.09|26705.56|26705.56|0
1656586050000|2022-06-30 10:47:30|26702.04|26702.04|26702.04|26702.04|26702.04|26702.04|26702.04|26702.04|0
1656586120000|2022-06-30 10:48:40|26701.42|26701.42|26701.42|26701.42|26701.42|26701.42|26701.42|26701.42|0
1656586130000|2022-06-30 10:48:50|26708.48|26708.48|26719.07|26719.07|26719.07|26719.07|26708.48|26708.48|0
1656586140000|2022-06-30 10:49:00|26719.9|26719.9|26719.9|26719.9|26719.9|26719.9|26719.9|26719.9|0
1656586150000|2022-06-30 10:49:10|26720.82|26720.82|26721.13|26721.13|26721.13|26721.13|26720.82|26720.82|0
1656586190000|2022-06-30 10:49:50|26717.6|26717.6|26707.01|26707.01|26717.6|26717.6|26707.01|26707.01|0
1656586220000|2022-06-30 10:50:20|26703.48|26703.48|26703.48|26703.48|26703.48|26703.48|26703.48|26703.48|0
1656586280000|2022-06-30 10:51:20|26703.9|26703.9|26702.65|26702.65|26703.9|26703.9|26702.65|26702.65|0
1656586300000|2022-06-30 10:51:40|26699.12|26699.12|26699.12|26699.12|26699.12|26699.12|26699.12|26699.12|0
1656586310000|2022-06-30 10:51:50|26698.51|26698.51|26697.25|26697.25|26698.51|26698.51|26697.25|26697.25|0
1656586320000|2022-06-30 10:52:00|26693.72|26693.72|26700.78|26700.78|26700.78|26700.78|26693.72|26693.72|0
1656586350000|2022-06-30 10:52:30|26700.48|26700.48|26693.42|26693.42|26700.48|26700.48|26693.42|26693.42|0
1656586400000|2022-06-30 10:53:20|26704.01|26704.01|26704.93|26704.93|26704.93|26704.93|26704.01|26704.01|0
1656586430000|2022-06-30 10:53:50|26705.34|26705.34|26705.76|26705.76|26705.76|26705.76|26705.34|26705.34|0
1656586440000|2022-06-30 10:54:00|26705.88|26705.88|26706.99|26706.99|26706.99|26706.99|26705.88|26705.88|0
1656586480000|2022-06-30 10:54:40|26724.64|26724.64|26724.64|26724.64|26724.64|26724.64|26724.64|26724.64|0
1656586510000|2022-06-30 10:55:10|26724.27|26724.27|26724.27|26724.27|26724.27|26724.27|26724.27|26724.27|0
1656586530000|2022-06-30 10:55:30|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|0
1656586540000|2022-06-30 10:55:40|26730.49|26730.49|26726.96|26726.96|26730.49|26730.49|26726.96|26726.96|0
1656586580000|2022-06-30 10:56:20|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|26734.02|0
1656586590000|2022-06-30 10:56:30|26737.55|26737.55|26741.69|26741.69|26742|26742|26737.55|26737.55|0
1656586620000|2022-06-30 10:57:00|26738.16|26738.16|26738.16|26738.16|26738.16|26738.16|26738.16|26738.16|0
1656586700000|2022-06-30 10:58:20|26741.69|26741.69|26745.22|26745.22|26745.22|26745.22|26741.69|26741.69|0
1656586720000|2022-06-30 10:58:40|26745.84|26745.84|26745.84|26745.84|26745.84|26745.84|26745.84|26745.84|0
1656586740000|2022-06-30 10:59:00|26756.42|26756.42|26756.42|26756.42|26756.42|26756.42|26756.42|26756.42|0
1656586760000|2022-06-30 10:59:20|26757.04|26757.04|26776.66|26776.66|26776.66|26776.66|26757.04|26757.04|0
1656586770000|2022-06-30 10:59:30|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|26777.08|0
1656586780000|2022-06-30 10:59:40|26773.55|26773.55|26773.55|26773.55|26773.55|26773.55|26773.55|26773.55|0
1656586790000|2022-06-30 10:59:50|26774.04|26774.04|26782.35|26782.35|26782.35|26782.35|26774.04|26774.04|0
1656586800000|2022-06-30 11:00:00|26792.94|26792.94|26792.94|26792.94|26792.94|26792.94|26792.94|26792.94|0
1656586840000|2022-06-30 11:00:40|26793.36|26793.36|26793.36|26793.36|26793.36|26793.36|26793.36|26793.36|0
1656586850000|2022-06-30 11:00:50|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|0
1656586880000|2022-06-30 11:01:20|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|0
1656586910000|2022-06-30 11:01:50|26793.05|26793.05|26786.6|26786.6|26793.05|26793.05|26785.99|26785.99|0
1656586920000|2022-06-30 11:02:00|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|0
1656586930000|2022-06-30 11:02:10|26785.46|26785.46|26785.88|26785.88|26785.88|26785.88|26785.46|26785.46|0
1656586940000|2022-06-30 11:02:20|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|0
1656586950000|2022-06-30 11:02:30|26775.29|26775.29|26775.29|26775.29|26775.29|26775.29|26775.29|26775.29|0
1656586980000|2022-06-30 11:03:00|26764.71|26764.71|26764.71|26764.71|26764.71|26764.71|26764.71|26764.71|0
1656587000000|2022-06-30 11:03:20|26768.23|26768.23|26775.29|26775.29|26775.29|26775.29|26768.23|26768.23|0
1656587030000|2022-06-30 11:03:50|26768.23|26768.23|26764.71|26764.71|26768.23|26768.23|26764.71|26764.71|0
1656587080000|2022-06-30 11:04:40|26775.29|26775.29|26775.29|26775.29|26775.29|26775.29|26775.29|26775.29|0
1656587090000|2022-06-30 11:04:50|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|0
1656587100000|2022-06-30 11:05:00|26789.41|26789.41|26792.94|26792.94|26792.94|26792.94|26789.41|26789.41|0
1656587150000|2022-06-30 11:05:50|26800|26800|26800|26800|26803.53|26803.53|26800|26800|0
1656587190000|2022-06-30 11:06:30|26796.47|26796.47|26792.94|26792.94|26796.47|26796.47|26792.94|26792.94|0
1656587200000|2022-06-30 11:06:40|26789.41|26789.41|26789.41|26789.41|26789.41|26789.41|26789.41|26789.41|0
1656587220000|2022-06-30 11:07:00|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|0
1656587240000|2022-06-30 11:07:20|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|0
1656587250000|2022-06-30 11:07:30|26785.88|26785.88|26785.88|26785.88|26785.88|26785.88|26785.88|26785.88|0
1656587310000|2022-06-30 11:08:30|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|0
1656587320000|2022-06-30 11:08:40|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|26778.82|0
1656587360000|2022-06-30 11:09:20|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|26782.35|0
1656587380000|2022-06-30 11:09:40|26785.88|26785.88|26786.3|26786.3|26786.3|26786.3|26785.88|26785.88|0
1656587400000|2022-06-30 11:10:00|26793.36|26793.36|26793.36|26793.36|26793.36|26793.36|26793.36|26793.36|0
1656587410000|2022-06-30 11:10:10|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|26786.3|0
1656587440000|2022-06-30 11:10:40|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|26785.99|0
1656587450000|2022-06-30 11:10:50|26778.52|26778.52|26782.04|26782.04|26782.04|26782.04|26778.52|26778.52|0
1656587470000|2022-06-30 11:11:10|26785.57|26785.57|26785.57|26785.57|26785.57|26785.57|26785.57|26785.57|0
1656587510000|2022-06-30 11:11:50|26778.52|26778.52|26778.52|26778.52|26778.52|26778.52|26778.52|26778.52|0
1656587520000|2022-06-30 11:12:00|26774.99|26774.99|26774.99|26774.99|26774.99|26774.99|26774.99|26774.99|0
1656587540000|2022-06-30 11:12:20|26771.46|26771.46|26763.17|26763.17|26771.46|26771.46|26763.17|26763.17|0
1656587550000|2022-06-30 11:12:30|26763.48|26763.48|26763.48|26763.48|26763.48|26763.48|26763.48|26763.48|0
1656587560000|2022-06-30 11:12:40|26762.74|26762.74|26762.74|26762.74|26762.74|26762.74|26762.74|26762.74|0
1656587590000|2022-06-30 11:13:10|26766.27|26766.27|26769.8|26769.8|26769.8|26769.8|26766.27|26766.27|0
1656587640000|2022-06-30 11:14:00|26759.21|26759.21|26764.27|26764.27|26764.27|26764.27|26759.21|26759.21|0
1656587670000|2022-06-30 11:14:30|26763.35|26763.35|26763.35|26763.35|26763.35|26763.35|26763.35|26763.35|0
1656587680000|2022-06-30 11:14:40|26773.94|26773.94|26773.94|26773.94|26773.94|26773.94|26773.94|26773.94|0
1656587690000|2022-06-30 11:14:50|26781|26781|26781|26781|26781|26781|26781|26781|0
1656587740000|2022-06-30 11:15:40|26777.47|26777.47|26777.47|26777.47|26777.47|26777.47|26777.47|26777.47|0
1656587750000|2022-06-30 11:15:50|26777.05|26777.05|26773.52|26773.52|26777.05|26777.05|26773.52|26773.52|0
1656587770000|2022-06-30 11:16:10|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|26777.05|0
1656587810000|2022-06-30 11:16:50|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|26777.36|0
1656587820000|2022-06-30 11:17:00|26777.67|26777.67|26777.25|26777.25|26777.67|26777.67|26777.25|26777.25|0
1656587840000|2022-06-30 11:17:20|26776.02|26776.02|26776.02|26776.02|26776.02|26776.02|26776.02|26776.02|0
1656587870000|2022-06-30 11:17:50|26765.43|26765.43|26765.43|26765.43|26765.43|26765.43|26765.43|26765.43|0
1656587900000|2022-06-30 11:18:20|26754.85|26754.85|26754.85|26754.85|26754.85|26754.85|26754.85|26754.85|0
1656587940000|2022-06-30 11:19:00|26754.54|26754.54|26754.54|26754.54|26754.54|26754.54|26754.54|26754.54|0
1656587980000|2022-06-30 11:19:40|26754.23|26754.23|26754.85|26754.85|26754.85|26754.85|26754.23|26754.23|0
1656587990000|2022-06-30 11:19:50|26751.32|26751.32|26754.85|26754.85|26754.85|26754.85|26751.32|26751.32|0
1656588000000|2022-06-30 11:20:00|26755.15|26755.15|26755.46|26755.46|26755.46|26755.46|26755.15|26755.15|0
1656588010000|2022-06-30 11:20:10|26755.15|26755.15|26755.15|26755.15|26755.15|26755.15|26755.15|26755.15|0
1656588060000|2022-06-30 11:21:00|26758.68|26758.68|26762.21|26762.21|26762.21|26762.21|26758.68|26758.68|0
1656588080000|2022-06-30 11:21:20|26766.05|26766.05|26766.05|26766.05|26766.05|26766.05|26766.05|26766.05|0
1656588120000|2022-06-30 11:22:00|26762.52|26762.52|26766.05|26766.05|26766.05|26766.05|26762.52|26762.52|0
1656588150000|2022-06-30 11:22:30|26765.43|26765.43|26765.43|26765.43|26765.43|26765.43|26765.43|26765.43|0
1656588170000|2022-06-30 11:22:50|26766.47|26766.47|26766.47|26766.47|26766.47|26766.47|26766.47|26766.47|0
1656588180000|2022-06-30 11:23:00|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|26769.99|0
1656588210000|2022-06-30 11:23:30|26755.88|26755.88|26755.88|26755.88|26755.88|26755.88|26755.88|26755.88|0
1656588300000|2022-06-30 11:25:00|26755.57|26755.57|26756.18|26756.18|26756.18|26756.18|26755.57|26755.57|0
1656588310000|2022-06-30 11:25:10|26756.31|26756.31|26774.26|26774.26|26774.26|26774.26|26756.31|26756.31|0
1656588330000|2022-06-30 11:25:30|26777.79|26777.79|26777.79|26777.79|26777.79|26777.79|26777.79|26777.79|0
1656588350000|2022-06-30 11:25:50|26781.32|26781.32|26781.32|26781.32|26781.32|26781.32|26781.32|26781.32|0
1656588360000|2022-06-30 11:26:00|26791.91|26791.91|26791.6|26791.6|26791.91|26791.91|26791.6|26791.6|0
1656588370000|2022-06-30 11:26:10|26792.83|26792.83|26792.83|26792.83|26792.83|26792.83|26792.83|26792.83|0
1656588390000|2022-06-30 11:26:30|26793.13|26793.13|26796.66|26796.66|26796.66|26796.66|26793.13|26793.13|0
1656588430000|2022-06-30 11:27:10|26797.08|26797.08|26798.33|26798.33|26798.33|26798.33|26797.08|26797.08|0
1656588450000|2022-06-30 11:27:30|26798.75|26798.75|26798.75|26798.75|26798.75|26798.75|26798.75|26798.75|0
1656588480000|2022-06-30 11:28:00|26799.17|26799.17|26805.39|26805.39|26805.39|26805.39|26798.33|26798.33|0
1656588500000|2022-06-30 11:28:20|26798.33|26798.33|26798.33|26798.33|26798.33|26798.33|26798.33|26798.33|0
1656588610000|2022-06-30 11:30:10|26798.46|26798.46|26798.46|26798.46|26805.51|26805.51|26798.46|26798.46|0
1656588630000|2022-06-30 11:30:30|26809.04|26809.04|26809.04|26809.04|26809.04|26809.04|26809.04|26809.04|0
1656588680000|2022-06-30 11:31:20|26801.99|26801.99|26801.99|26801.99|26801.99|26801.99|26801.99|26801.99|0
1656588740000|2022-06-30 11:32:20|26798.46|26798.46|26794.93|26794.93|26798.46|26798.46|26794.93|26794.93|0
1656588750000|2022-06-30 11:32:30|26798.46|26798.46|26798.46|26798.46|26798.46|26798.46|26798.46|26798.46|0
1656588770000|2022-06-30 11:32:50|26797.54|26797.54|26797.54|26797.54|26797.54|26797.54|26797.54|26797.54|0
1656588840000|2022-06-30 11:34:00|26798.37|26798.37|26798.37|26798.37|26798.37|26798.37|26798.37|26798.37|0
1656588850000|2022-06-30 11:34:10|26794.84|26794.84|26794.84|26794.84|26794.84|26794.84|26794.84|26794.84|0
1656588860000|2022-06-30 11:34:20|26787.78|26787.78|26787.78|26787.78|26787.78|26787.78|26787.78|26787.78|0
1656588880000|2022-06-30 11:34:40|26780.72|26780.72|26780.72|26780.72|26780.72|26780.72|26780.72|26780.72|0
1656588890000|2022-06-30 11:34:50|26780.31|26780.31|26780.31|26780.31|26780.31|26780.31|26780.31|26780.31|0
1656588900000|2022-06-30 11:35:00|26779.89|26779.89|26779.89|26779.89|26779.89|26779.89|26779.89|26779.89|0
1656588940000|2022-06-30 11:35:40|26790.48|26790.48|26790.48|26790.48|26790.48|26790.48|26790.48|26790.48|0
1656589000000|2022-06-30 11:36:40|26783.42|26783.42|26783.42|26783.42|26783.42|26783.42|26783.42|26783.42|0
1656589010000|2022-06-30 11:36:50|26776.36|26776.36|26776.36|26776.36|26776.36|26776.36|26776.36|26776.36|0
1656589020000|2022-06-30 11:37:00|26776.05|26776.05|26776.05|26776.05|26776.05|26776.05|26776.05|26776.05|0
1656589040000|2022-06-30 11:37:20|26772.52|26772.52|26772.52|26772.52|26772.52|26772.52|26772.52|26772.52|0
1656589050000|2022-06-30 11:37:30|26773.78|26773.78|26780.84|26780.84|26780.84|26780.84|26773.78|26773.78|0
1656589080000|2022-06-30 11:38:00|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|0
1656589090000|2022-06-30 11:38:10|26787.89|26787.89|26780.84|26780.84|26787.89|26787.89|26780.84|26780.84|0
1656589100000|2022-06-30 11:38:20|26784.36|26784.36|26780.84|26780.84|26784.36|26784.36|26780.84|26780.84|0
1656589110000|2022-06-30 11:38:30|26794.95|26794.95|26798.48|26798.48|26798.48|26798.48|26794.95|26794.95|0
1656589130000|2022-06-30 11:38:50|26791.42|26791.42|26791.42|26791.42|26791.42|26791.42|26791.42|26791.42|0
1656589140000|2022-06-30 11:39:00|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|26784.36|0
1656589150000|2022-06-30 11:39:10|26780.84|26780.84|26780.84|26780.84|26780.84|26780.84|26780.84|26780.84|0
1656589210000|2022-06-30 11:40:10|26781.2|26781.2|26781.2|26781.2|26781.51|26781.51|26781.2|26781.2|0
1656589260000|2022-06-30 11:41:00|26777.68|26777.68|26777.68|26777.68|26777.68|26777.68|26777.26|26777.26|0
1656589270000|2022-06-30 11:41:10|26777.06|26777.06|26769.59|26769.59|26777.06|26777.06|26769.59|26769.59|0
1656589300000|2022-06-30 11:41:40|26783.7|26783.7|26785.24|26785.24|26785.24|26785.24|26783.7|26783.7|0
1656589310000|2022-06-30 11:41:50|26788.77|26788.77|26795.82|26795.82|26795.82|26795.82|26788.77|26788.77|0
1656589320000|2022-06-30 11:42:00|26796.44|26796.44|26810.97|26810.97|26818.03|26818.03|26796.44|26796.44|0
1656589330000|2022-06-30 11:42:10|26807.44|26807.44|26807.44|26807.44|26807.44|26807.44|26807.44|26807.44|0
1656589350000|2022-06-30 11:42:30|26807.86|26807.86|26807.86|26807.86|26807.86|26807.86|26807.86|26807.86|0
1656589390000|2022-06-30 11:43:10|26811.39|26811.39|26818.45|26818.45|26818.45|26818.45|26811.39|26811.39|0
1656589420000|2022-06-30 11:43:40|26829.04|26829.04|26829.04|26829.04|26829.04|26829.04|26829.04|26829.04|0
1656589440000|2022-06-30 11:44:00|26829.16|26829.16|26829.16|26829.16|26829.16|26829.16|26829.16|26829.16|0
1656589450000|2022-06-30 11:44:10|26829.58|26829.58|26829.58|26829.58|26829.58|26829.58|26829.58|26829.58|0
1656589460000|2022-06-30 11:44:20|26826.05|26826.05|26826.05|26826.05|26826.05|26826.05|26826.05|26826.05|0
1656589520000|2022-06-30 11:45:20|26822.52|26822.52|26822.52|26822.52|26822.52|26822.52|26822.52|26822.52|0
1656589530000|2022-06-30 11:45:30|26815.46|26815.46|26815.46|26815.46|26815.46|26815.46|26815.46|26815.46|0
1656589560000|2022-06-30 11:46:00|26814.85|26814.85|26818.37|26818.37|26818.37|26818.37|26814.85|26814.85|0
1656589590000|2022-06-30 11:46:30|26821.9|26821.9|26828.96|26828.96|26828.96|26828.96|26821.9|26821.9|0
1656589620000|2022-06-30 11:47:00|26843.08|26843.08|26843.08|26843.08|26843.08|26843.08|26843.08|26843.08|0
1656589630000|2022-06-30 11:47:10|26839.55|26839.55|26839.55|26839.55|26839.55|26839.55|26836.02|26836.02|0
1656589680000|2022-06-30 11:48:00|26843.08|26843.08|26842.47|26842.47|26843.08|26843.08|26842.47|26842.47|0
1656589700000|2022-06-30 11:48:20|26838.94|26838.94|26838.94|26838.94|26838.94|26838.94|26838.94|26838.94|0
1656589710000|2022-06-30 11:48:30|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|26831.88|0
1656589750000|2022-06-30 11:49:10|26821.29|26821.29|26821.29|26821.29|26821.29|26821.29|26821.29|26821.29|0
1656589770000|2022-06-30 11:49:30|26824.82|26824.82|26821.29|26821.29|26824.82|26824.82|26821.29|26821.29|0
1656589790000|2022-06-30 11:49:50|26814.23|26814.23|26814.23|26814.23|26814.23|26814.23|26814.23|26814.23|0
1656589800000|2022-06-30 11:50:00|26814.48|26814.48|26814.35|26814.35|26814.48|26814.48|26814.35|26814.35|0
1656589820000|2022-06-30 11:50:20|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|0
1656589830000|2022-06-30 11:50:30|26828.47|26828.47|26821.41|26821.41|26828.47|26828.47|26821.41|26821.41|0
1656589840000|2022-06-30 11:50:40|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|0
1656589850000|2022-06-30 11:50:50|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|0
1656589880000|2022-06-30 11:51:20|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|0
1656589900000|2022-06-30 11:51:40|26810.83|26810.83|26810.83|26810.83|26810.83|26810.83|26810.83|26810.83|0
1656589910000|2022-06-30 11:51:50|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|0
1656589930000|2022-06-30 11:52:10|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|0
1656589940000|2022-06-30 11:52:20|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|0
1656589950000|2022-06-30 11:52:30|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|26817.88|0
1656589960000|2022-06-30 11:52:40|26832|26832|26832|26832|26832|26832|26832|26832|0
1656589980000|2022-06-30 11:53:00|26832.25|26832.25|26832|26832|26832.25|26832.25|26832|26832|0
1656589990000|2022-06-30 11:53:10|26828.47|26828.47|26828.47|26828.47|26828.47|26828.47|26828.47|26828.47|0
1656590020000|2022-06-30 11:53:40|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|26824.94|0
1656590030000|2022-06-30 11:53:50|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|26821.41|0
1656590050000|2022-06-30 11:54:10|26822.03|26822.03|26822.03|26822.03|26822.03|26822.03|26822.03|26822.03|0
1656590060000|2022-06-30 11:54:20|26829.09|26829.09|26829.09|26829.09|26829.09|26829.09|26829.09|26829.09|0
1656590080000|2022-06-30 11:54:40|26829.7|26829.7|26829.7|26829.7|26829.7|26829.7|26829.7|26829.7|0
1656590100000|2022-06-30 11:55:00|26830.62|26830.62|26834.15|26834.15|26834.15|26834.15|26830.62|26830.62|0
1656590110000|2022-06-30 11:55:10|26830.62|26830.62|26830.62|26830.62|26830.62|26830.62|26830.62|26830.62|0
1656590160000|2022-06-30 11:56:00|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|26831.11|0
1656590170000|2022-06-30 11:56:10|26831.42|26831.42|26831.42|26831.42|26831.42|26831.42|26831.42|26831.42|0
1656590180000|2022-06-30 11:56:20|26842.01|26842.01|26842.31|26842.31|26842.31|26842.31|26842.01|26842.01|0
1656590190000|2022-06-30 11:56:30|26845.84|26845.84|26845.84|26845.84|26845.84|26845.84|26845.84|26845.84|0
1656590220000|2022-06-30 11:57:00|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|26846.15|0
1656590230000|2022-06-30 11:57:10|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|26844.61|0
1656590280000|2022-06-30 11:58:00|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|26845.23|0
1656590290000|2022-06-30 11:58:10|26845.54|26845.54|26845.54|26845.54|26845.54|26845.54|26845.54|26845.54|0
1656590300000|2022-06-30 11:58:20|26842.01|26842.01|26838.48|26838.48|26842.01|26842.01|26838.48|26838.48|0
1656590310000|2022-06-30 11:58:30|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|26834.95|0
1656590340000|2022-06-30 11:59:00|26834.33|26834.33|26834.33|26834.33|26834.33|26834.33|26834.33|26834.33|0
1656590360000|2022-06-30 11:59:20|26837.86|26837.86|26837.86|26837.86|26837.86|26837.86|26837.86|26837.86|0
1656590370000|2022-06-30 11:59:30|26838.6|26838.6|26838.6|26838.6|26838.6|26838.6|26838.6|26838.6|0
1656590410000|2022-06-30 12:00:10|26835.07|26835.07|26835.07|26835.07|26835.07|26835.07|26835.07|26835.07|0
1656590420000|2022-06-30 12:00:20|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|0
1656590490000|2022-06-30 12:01:30|26849.19|26849.19|26849.19|26849.19|26849.19|26849.19|26849.19|26849.19|0
1656590500000|2022-06-30 12:01:40|26850.02|26850.02|26850.02|26850.02|26850.02|26850.02|26850.02|26850.02|0
1656590530000|2022-06-30 12:02:10|26846.49|26846.49|26846.49|26846.49|26846.49|26846.49|26846.49|26846.49|0
1656590540000|2022-06-30 12:02:20|26846.37|26846.37|26846.37|26846.37|26846.37|26846.37|26846.37|26846.37|0
1656590550000|2022-06-30 12:02:30|26856.96|26856.96|26856.65|26856.65|26856.96|26856.96|26856.65|26856.65|0
1656590570000|2022-06-30 12:02:50|26867.24|26867.24|26867.24|26867.24|26867.24|26867.24|26867.24|26867.24|0
1656590590000|2022-06-30 12:03:10|26867.85|26867.85|26874.91|26874.91|26874.91|26874.91|26867.85|26867.85|0
1656590620000|2022-06-30 12:03:40|26867.85|26867.85|26860.8|26860.8|26867.85|26867.85|26860.8|26860.8|0
1656590630000|2022-06-30 12:03:50|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|0
1656590650000|2022-06-30 12:04:10|26857.27|26857.27|26860.8|26860.8|26860.8|26860.8|26857.27|26857.27|0
1656590660000|2022-06-30 12:04:20|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|0
1656590690000|2022-06-30 12:04:50|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|26864.32|0
1656590750000|2022-06-30 12:05:50|26867.85|26867.85|26867.85|26867.85|26867.85|26867.85|26867.85|26867.85|0
1656590760000|2022-06-30 12:06:00|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|26857.27|0
1656590800000|2022-06-30 12:06:40|26853.74|26853.74|26853.74|26853.74|26853.74|26853.74|26853.74|26853.74|0
1656590810000|2022-06-30 12:06:50|26853.32|26853.32|26856.85|26856.85|26856.85|26856.85|26853.32|26853.32|0
1656590840000|2022-06-30 12:07:20|26857.46|26857.46|26857.46|26857.46|26857.46|26857.46|26857.46|26857.46|0
1656590850000|2022-06-30 12:07:30|26853.93|26853.93|26853.93|26853.93|26853.93|26853.93|26853.93|26853.93|0
1656590870000|2022-06-30 12:07:50|26857.46|26857.46|26857.46|26857.46|26857.46|26857.46|26857.46|26857.46|0
1656590910000|2022-06-30 12:08:30|26853.93|26853.93|26853.93|26853.93|26853.93|26853.93|26853.93|26853.93|0
1656590920000|2022-06-30 12:08:40|26853.01|26853.01|26842.43|26842.43|26853.01|26853.01|26842.43|26842.43|0
1656590950000|2022-06-30 12:09:10|26835.37|26835.37|26835.67|26835.67|26836.29|26836.29|26835.37|26835.37|0
1656590960000|2022-06-30 12:09:20|26842.73|26842.73|26835.67|26835.67|26842.73|26842.73|26835.67|26835.67|0
1656591020000|2022-06-30 12:10:20|26832.15|26832.15|26832.15|26832.15|26832.15|26832.15|26832.15|26832.15|0
1656591050000|2022-06-30 12:10:50|26834.6|26834.6|26834.6|26834.6|26838.13|26838.13|26834.6|26834.6|0
1656591060000|2022-06-30 12:11:00|26831.07|26831.07|26831.07|26831.07|26831.07|26831.07|26831.07|26831.07|0
1656591070000|2022-06-30 12:11:10|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|26831.38|0
1656591080000|2022-06-30 12:11:20|26841.97|26841.97|26839.27|26839.27|26841.97|26841.97|26838.44|26838.44|0
1656591090000|2022-06-30 12:11:30|26835.74|26835.74|26832.21|26832.21|26835.74|26835.74|26832.21|26832.21|0
1656591100000|2022-06-30 12:11:40|26842.8|26842.8|26849.86|26849.86|26849.86|26849.86|26842.8|26842.8|0
1656591120000|2022-06-30 12:12:00|26849.25|26849.25|26845.72|26845.72|26849.25|26849.25|26845.72|26845.72|0
1656591210000|2022-06-30 12:13:30|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|26846.09|0
1656591380000|2022-06-30 12:16:20|26849.61|26849.61|26856.67|26856.67|26856.67|26856.67|26846.09|26846.09|0
1656591420000|2022-06-30 12:17:00|26853.14|26853.14|26849.61|26849.61|26853.14|26853.14|26849.61|26849.61|0
1656591440000|2022-06-30 12:17:20|26849.74|26849.74|26849.74|26849.74|26849.74|26849.74|26849.74|26849.74|0
1656591450000|2022-06-30 12:17:30|26846.21|26846.21|26849.12|26849.12|26849.12|26849.12|26845.59|26845.59|0
1656591460000|2022-06-30 12:17:40|26842.07|26842.07|26841.14|26841.14|26842.07|26842.07|26841.14|26841.14|0
1656591500000|2022-06-30 12:18:20|26848.2|26848.2|26848.2|26848.2|26848.2|26848.2|26848.2|26848.2|0
1656591520000|2022-06-30 12:18:40|26855.26|26855.26|26855.26|26855.26|26855.26|26855.26|26855.26|26855.26|0
1656591550000|2022-06-30 12:19:10|26851.73|26851.73|26851.73|26851.73|26851.73|26851.73|26851.73|26851.73|0
1656591560000|2022-06-30 12:19:20|26844.67|26844.67|26844.67|26844.67|26844.67|26844.67|26844.67|26844.67|0
1656591590000|2022-06-30 12:19:50|26841.14|26841.14|26840.73|26840.73|26841.14|26841.14|26840.73|26840.73|0
1656591600000|2022-06-30 12:20:00|26830.14|26830.14|26837.09|26837.09|26837.51|26837.51|26830.14|26830.14|0
1656591660000|2022-06-30 12:21:00|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|26837.39|0
1656591670000|2022-06-30 12:21:10|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|0
1656591680000|2022-06-30 12:21:20|26830.34|26830.34|26833.87|26833.87|26833.87|26833.87|26830.34|26830.34|0
1656591700000|2022-06-30 12:21:40|26830.34|26830.34|26830.34|26830.34|26830.34|26830.34|26830.34|26830.34|0
1656591740000|2022-06-30 12:22:20|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|26833.87|0
1656591750000|2022-06-30 12:22:30|26830.34|26830.34|26830.34|26830.34|26830.34|26830.34|26830.34|26830.34|0
1656591780000|2022-06-30 12:23:00|26823.28|26823.28|26823.28|26823.28|26823.28|26823.28|26823.28|26823.28|0
1656591790000|2022-06-30 12:23:10|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|26823.58|0
1656591800000|2022-06-30 12:23:20|26823.46|26823.46|26823.46|26823.46|26823.46|26823.46|26823.46|26823.46|0
1656591810000|2022-06-30 12:23:30|26823.34|26823.34|26823.83|26823.83|26823.83|26823.83|26823.34|26823.34|0
1656591850000|2022-06-30 12:24:10|26827.36|26827.36|26827.36|26827.36|26827.36|26827.36|26827.36|26827.36|0
1656591870000|2022-06-30 12:24:30|26820.3|26820.3|26820.3|26820.3|26820.3|26820.3|26820.3|26820.3|0
1656591880000|2022-06-30 12:24:40|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|0
1656591900000|2022-06-30 12:25:00|26806.18|26806.18|26806.18|26806.18|26806.18|26806.18|26806.18|26806.18|0
1656591910000|2022-06-30 12:25:10|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|26813.24|0
1656591920000|2022-06-30 12:25:20|26816.77|26816.77|26817.19|26817.19|26817.19|26817.19|26816.77|26816.77|0
1656591940000|2022-06-30 12:25:40|26827.78|26827.78|26827.78|26827.78|26827.78|26827.78|26827.78|26827.78|0
1656591950000|2022-06-30 12:25:50|26831.31|26831.31|26841.89|26841.89|26841.89|26841.89|26831.31|26831.31|0
1656591980000|2022-06-30 12:26:20|26842.31|26842.31|26842.31|26842.31|26842.31|26842.31|26842.31|26842.31|0
1656591990000|2022-06-30 12:26:30|26835.25|26835.25|26835.25|26835.25|26835.25|26835.25|26835.25|26835.25|0
1656592010000|2022-06-30 12:26:50|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|0
1656592020000|2022-06-30 12:27:00|26824.67|26824.67|26828.19|26828.19|26828.19|26828.19|26824.67|26824.67|0
1656592030000|2022-06-30 12:27:10|26821.14|26821.14|26824.67|26824.67|26824.67|26824.67|26821.14|26821.14|0
1656592090000|2022-06-30 12:28:10|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|26831.72|0
1656592100000|2022-06-30 12:28:20|26832.14|26832.14|26832.14|26832.14|26832.14|26832.14|26832.14|26832.14|0
1656592120000|2022-06-30 12:28:40|26828.61|26828.61|26828.61|26828.61|26828.61|26828.61|26828.61|26828.61|0
1656592160000|2022-06-30 12:29:20|26828.37|26828.37|26828.37|26828.37|26828.37|26828.37|26828.37|26828.37|0
1656592170000|2022-06-30 12:29:30|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|26821.31|0
1656592190000|2022-06-30 12:29:50|26820.52|26820.52|26819.91|26819.91|26820.52|26820.52|26819.91|26819.91|0
1656592200000|2022-06-30 12:30:00|26823.44|26823.44|26839.62|26839.62|26839.62|26839.62|26823.44|26823.44|0
1656592210000|2022-06-30 12:30:10|26843.15|26843.15|26843.56|26843.56|26854.15|26854.15|26843.15|26843.15|0
1656592220000|2022-06-30 12:30:20|26854.15|26854.15|26851.46|26851.46|26854.15|26854.15|26843.56|26843.56|0
1656592240000|2022-06-30 12:30:40|26850.84|26850.84|26861.43|26861.43|26864.96|26864.96|26850.84|26850.84|0
1656592250000|2022-06-30 12:30:50|26861.01|26861.01|26850.73|26850.73|26861.32|26861.32|26850.73|26850.73|0
1656592270000|2022-06-30 12:31:10|26854.26|26854.26|26857.79|26857.79|26857.79|26857.79|26854.26|26854.26|0
1656592280000|2022-06-30 12:31:20|26864.85|26864.85|26864.85|26864.85|26864.85|26864.85|26864.85|26864.85|0
1656592290000|2022-06-30 12:31:30|26868.38|26868.38|26868.38|26868.38|26868.38|26868.38|26868.38|26868.38|0
1656592310000|2022-06-30 12:31:50|26868.68|26868.68|26868.99|26868.99|26868.99|26868.99|26868.68|26868.68|0
1656592320000|2022-06-30 12:32:00|26876.05|26876.05|26881.53|26881.53|26881.53|26881.53|26876.05|26876.05|0
1656592330000|2022-06-30 12:32:10|26874.47|26874.47|26874.47|26874.47|26874.47|26874.47|26874.47|26874.47|0
1656592340000|2022-06-30 12:32:20|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|0
1656592350000|2022-06-30 12:32:30|26867.41|26867.41|26867.41|26867.41|26867.41|26867.41|26867.41|26867.41|0
1656592360000|2022-06-30 12:32:40|26856.83|26856.83|26874.47|26874.47|26874.47|26874.47|26856.83|26856.83|0
1656592370000|2022-06-30 12:32:50|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|0
1656592400000|2022-06-30 12:33:20|26881.53|26881.53|26881.95|26881.95|26881.95|26881.95|26881.53|26881.53|0
1656592410000|2022-06-30 12:33:30|26881.53|26881.53|26881.53|26881.53|26881.53|26881.53|26881.53|26881.53|0
1656592440000|2022-06-30 12:34:00|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|0
1656592450000|2022-06-30 12:34:10|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|26863.88|0
1656592470000|2022-06-30 12:34:30|26867.41|26867.41|26867.41|26867.41|26867.41|26867.41|26867.41|26867.41|0
1656592480000|2022-06-30 12:34:40|26874.47|26874.47|26863.88|26863.88|26874.47|26874.47|26863.88|26863.88|0
1656592550000|2022-06-30 12:35:50|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|26870.94|0
1656592560000|2022-06-30 12:36:00|26874.47|26874.47|26874.47|26874.47|26874.47|26874.47|26874.47|26874.47|0
1656592600000|2022-06-30 12:36:40|26878|26878|26878|26878|26878|26878|26878|26878|0
1656592610000|2022-06-30 12:36:50|26881.53|26881.53|26877.69|26877.69|26881.53|26881.53|26877.69|26877.69|0
1656592620000|2022-06-30 12:37:00|26874.17|26874.17|26870.64|26870.64|26874.17|26874.17|26870.64|26870.64|0
1656592660000|2022-06-30 12:37:40|26877.69|26877.69|26877.69|26877.69|26877.69|26877.69|26877.69|26877.69|0
1656592670000|2022-06-30 12:37:50|26881.22|26881.22|26881.22|26881.22|26881.22|26881.22|26881.22|26881.22|0
1656592680000|2022-06-30 12:38:00|26882.06|26882.06|26882.06|26882.06|26882.06|26882.06|26875|26875|0
1656592700000|2022-06-30 12:38:20|26875|26875|26875|26875|26875|26875|26875|26875|0
1656592710000|2022-06-30 12:38:30|26882.06|26882.06|26885.59|26885.59|26885.59|26885.59|26882.06|26882.06|0
1656592740000|2022-06-30 12:39:00|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|26892.65|0
1656592750000|2022-06-30 12:39:10|26889.12|26889.12|26889.12|26889.12|26889.12|26889.12|26889.12|26889.12|0
1656592760000|2022-06-30 12:39:20|26889.54|26889.54|26889.54|26889.54|26889.54|26889.54|26889.54|26889.54|0
1656592770000|2022-06-30 12:39:30|26886.01|26886.01|26886.01|26886.01|26886.01|26886.01|26886.01|26886.01|0
1656592780000|2022-06-30 12:39:40|26878.95|26878.95|26878.33|26878.33|26878.95|26878.95|26878.33|26878.33|0
1656592790000|2022-06-30 12:39:50|26878.95|26878.95|26875.42|26875.42|26878.95|26878.95|26875.42|26875.42|0
1656592800000|2022-06-30 12:40:00|26875|26875|26864|26864|26875.42|26875.42|26864|26864|0
1656592830000|2022-06-30 12:40:30|26867.52|26867.52|26860.47|26860.47|26867.52|26867.52|26860.47|26860.47|0
1656592840000|2022-06-30 12:40:40|26860.05|26860.05|26860.05|26860.05|26860.05|26860.05|26860.05|26860.05|0
1656592850000|2022-06-30 12:40:50|26870.64|26870.64|26872.17|26872.17|26872.17|26872.17|26870.64|26870.64|0
1656592860000|2022-06-30 12:41:00|26870.64|26870.64|26871.86|26871.86|26871.86|26871.86|26870.64|26870.64|0
1656592870000|2022-06-30 12:41:10|26872.78|26872.78|26886.9|26886.9|26886.9|26886.9|26872.78|26872.78|0
1656592880000|2022-06-30 12:41:20|26887.21|26887.21|26887.32|26887.32|26887.32|26887.32|26886.9|26886.9|0
1656592900000|2022-06-30 12:41:40|26890.85|26890.85|26894.38|26894.38|26894.38|26894.38|26890.85|26890.85|0
1656592920000|2022-06-30 12:42:00|26901.44|26901.44|26902.66|26902.66|26903.08|26903.08|26901.44|26901.44|0
1656592930000|2022-06-30 12:42:10|26895.6|26895.6|26895.6|26895.6|26895.6|26895.6|26895.6|26895.6|0
1656592940000|2022-06-30 12:42:20|26895.36|26895.36|26895.36|26895.36|26895.36|26895.36|26895.36|26895.36|0
1656592950000|2022-06-30 12:42:30|26891.83|26891.83|26891.83|26891.83|26891.83|26891.83|26891.83|26891.83|0
1656592960000|2022-06-30 12:42:40|26890.91|26890.91|26890.29|26890.29|26890.91|26890.91|26890.29|26890.29|0
1656592980000|2022-06-30 12:43:00|26890.91|26890.91|26890.91|26890.91|26890.91|26890.91|26890.91|26890.91|0
1656593000000|2022-06-30 12:43:20|26869.73|26869.73|26869.73|26869.73|26869.73|26869.73|26869.73|26869.73|0
1656593020000|2022-06-30 12:43:40|26862.68|26862.68|26862.68|26862.68|26862.68|26862.68|26862.68|26862.68|0
1656593040000|2022-06-30 12:44:00|26866.21|26866.21|26873.26|26873.26|26873.26|26873.26|26866.21|26866.21|0
1656593050000|2022-06-30 12:44:10|26880.32|26880.32|26883.85|26883.85|26887.38|26887.38|26880.32|26880.32|0
1656593070000|2022-06-30 12:44:30|26897.97|26897.97|26901.19|26901.19|26901.19|26901.19|26897.97|26897.97|0
1656593080000|2022-06-30 12:44:40|26901.8|26901.8|26901.8|26901.8|26901.8|26901.8|26901.8|26901.8|0
1656593090000|2022-06-30 12:44:50|26905.33|26905.33|26905.33|26905.33|26905.33|26905.33|26905.33|26905.33|0
1656593100000|2022-06-30 12:45:00|26912.39|26912.39|26922.98|26922.98|26922.98|26922.98|26912.39|26912.39|0
1656593110000|2022-06-30 12:45:10|26926.51|26926.51|26946.59|26946.59|26946.59|26946.59|26926.51|26926.51|0
1656593120000|2022-06-30 12:45:20|26957.17|26957.17|26960.7|26960.7|26960.7|26960.7|26957.17|26957.17|0
1656593130000|2022-06-30 12:45:30|26967.76|26967.76|26967.76|26967.76|26974.82|26974.82|26967.76|26967.76|0
1656593140000|2022-06-30 12:45:40|26968.68|26968.68|26968.68|26968.68|26968.68|26968.68|26968.68|26968.68|0
1656593150000|2022-06-30 12:45:50|26965.15|26965.15|26965.15|26965.15|26965.15|26965.15|26965.15|26965.15|0
1656593160000|2022-06-30 12:46:00|26933.39|26933.39|26926.02|26926.02|26933.39|26933.39|26926.02|26926.02|0
1656593170000|2022-06-30 12:46:10|26915.44|26915.44|26918.97|26918.97|26918.97|26918.97|26915.44|26915.44|0
1656593180000|2022-06-30 12:46:20|26922.5|26922.5|26922.5|26922.5|26922.5|26922.5|26922.5|26922.5|0
1656593190000|2022-06-30 12:46:30|26922.8|26922.8|26922.8|26922.8|26922.8|26922.8|26922.8|26922.8|0
1656593230000|2022-06-30 12:47:10|26921.88|26921.88|26921.58|26921.58|26921.88|26921.88|26921.58|26921.58|0
1656593250000|2022-06-30 12:47:30|26903.93|26903.93|26903.93|26903.93|26903.93|26903.93|26900.4|26900.4|0
1656593270000|2022-06-30 12:47:50|26904.35|26904.35|26904.35|26904.35|26904.35|26904.35|26904.35|26904.35|0
1656593290000|2022-06-30 12:48:10|26911.41|26911.41|26903.73|26903.73|26911.41|26911.41|26903.73|26903.73|0
1656593300000|2022-06-30 12:48:20|26900.2|26900.2|26900.2|26900.2|26900.2|26900.2|26900.2|26900.2|0
1656593340000|2022-06-30 12:49:00|26896.67|26896.67|26896.67|26896.67|26896.67|26896.67|26896.67|26896.67|0
1656593350000|2022-06-30 12:49:10|26903.73|26903.73|26903.73|26903.73|26903.73|26903.73|26903.73|26903.73|0
1656593360000|2022-06-30 12:49:20|26903.43|26903.43|26903.12|26903.12|26903.43|26903.43|26903.12|26903.12|0
1656593370000|2022-06-30 12:49:30|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|0
1656593380000|2022-06-30 12:49:40|26910.18|26910.18|26910.18|26910.18|26910.18|26910.18|26910.18|26910.18|0
1656593400000|2022-06-30 12:50:00|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|0
1656593430000|2022-06-30 12:50:30|26896.06|26896.06|26896.06|26896.06|26896.06|26896.06|26896.06|26896.06|0
1656593440000|2022-06-30 12:50:40|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|26906.65|0
1656593470000|2022-06-30 12:51:10|26906.23|26906.23|26906.23|26906.23|26906.23|26906.23|26906.23|26906.23|0
1656593480000|2022-06-30 12:51:20|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|26899.17|0
1656593500000|2022-06-30 12:51:40|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|26895.64|0
1656593510000|2022-06-30 12:51:50|26892.11|26892.11|26892.11|26892.11|26892.11|26892.11|26892.11|26892.11|0
1656593520000|2022-06-30 12:52:00|26888.58|26888.58|26888.58|26888.58|26889|26889|26888.58|26888.58|0
1656593530000|2022-06-30 12:52:10|26887.05|26887.05|26886.22|26886.22|26887.05|26887.05|26886.22|26886.22|0
1656593540000|2022-06-30 12:52:20|26885.8|26885.8|26885.8|26885.8|26885.8|26885.8|26885.8|26885.8|0
1656593560000|2022-06-30 12:52:40|26861.09|26861.09|26861.09|26861.09|26861.09|26861.09|26861.09|26861.09|0
1656593570000|2022-06-30 12:52:50|26860.48|26860.48|26849.89|26849.89|26860.48|26860.48|26849.89|26849.89|0
1656593590000|2022-06-30 12:53:10|26849.47|26849.47|26845.95|26845.95|26849.47|26849.47|26845.95|26845.95|0
1656593620000|2022-06-30 12:53:40|26842.42|26842.42|26849.47|26849.47|26853|26853|26842.42|26842.42|0
1656593640000|2022-06-30 12:54:00|26845.95|26845.95|26845.95|26845.95|26845.95|26845.95|26845.95|26845.95|0
1656593650000|2022-06-30 12:54:10|26835.36|26835.36|26831.83|26831.83|26838.89|26838.89|26831.83|26831.83|0
1656593660000|2022-06-30 12:54:20|26831.09|26831.09|26831.09|26831.09|26831.09|26831.09|26824.03|26824.03|0
1656593670000|2022-06-30 12:54:30|26838.15|26838.15|26838.15|26838.15|26838.15|26838.15|26838.15|26838.15|0
1656593680000|2022-06-30 12:54:40|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|26837.73|0
1656593690000|2022-06-30 12:54:50|26848.32|26848.32|26848.32|26848.32|26848.32|26848.32|26848.32|26848.32|0
1656593710000|2022-06-30 12:55:10|26851.85|26851.85|26834.2|26834.2|26851.85|26851.85|26834.2|26834.2|0
1656593720000|2022-06-30 12:55:20|26844.79|26844.79|26844.79|26844.79|26851.85|26851.85|26844.79|26844.79|0
1656593730000|2022-06-30 12:55:30|26841.26|26841.26|26848.69|26848.69|26848.69|26848.69|26841.26|26841.26|0
1656593740000|2022-06-30 12:55:40|26855.75|26855.75|26866.33|26866.33|26866.33|26866.33|26855.75|26855.75|0
1656593750000|2022-06-30 12:55:50|26855.75|26855.75|26848.69|26848.69|26855.75|26855.75|26848.69|26848.69|0
1656593760000|2022-06-30 12:56:00|26845.16|26845.16|26838.1|26838.1|26845.16|26845.16|26838.1|26838.1|0
1656593780000|2022-06-30 12:56:20|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|26823.98|0
1656593830000|2022-06-30 12:57:10|26822.45|26822.45|26808.33|26808.33|26822.45|26822.45|26808.33|26808.33|0
1656593840000|2022-06-30 12:57:20|26807.92|26807.92|26804.39|26804.39|26807.92|26807.92|26793.8|26793.8|0
1656593860000|2022-06-30 12:57:40|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|26803.47|0
1656593870000|2022-06-30 12:57:50|26789.35|26789.35|26789.35|26789.35|26789.35|26789.35|26789.35|26789.35|0
1656593880000|2022-06-30 12:58:00|26785.82|26785.82|26777.85|26777.85|26785.82|26785.82|26777.85|26777.85|0
1656593890000|2022-06-30 12:58:10|26788.44|26788.44|26791.97|26791.97|26799.03|26799.03|26788.44|26788.44|0
1656593900000|2022-06-30 12:58:20|26792.39|26792.39|26792.39|26792.39|26792.39|26792.39|26792.39|26792.39|0
1656593910000|2022-06-30 12:58:30|26785.33|26785.33|26785.33|26785.33|26785.33|26785.33|26785.33|26785.33|0
1656593940000|2022-06-30 12:59:00|26781.8|26781.8|26785.33|26785.33|26785.33|26785.33|26781.8|26781.8|0
1656593950000|2022-06-30 12:59:10|26788.86|26788.86|26788.86|26788.86|26795.92|26795.92|26788.86|26788.86|0
1656593990000|2022-06-30 12:59:50|26789.27|26789.27|26785.75|26785.75|26789.27|26789.27|26785.75|26785.75|0
1656594000000|2022-06-30 13:00:00|26782.22|26782.22|26780.15|26780.15|26782.22|26782.22|26774.32|26774.32|0
1656594010000|2022-06-30 13:00:10|26780.77|26780.77|26784.3|26784.3|26784.3|26784.3|26780.77|26780.77|0
1656594020000|2022-06-30 13:00:20|26784.17|26784.17|26782.64|26782.64|26784.17|26784.17|26777.12|26777.12|0
1656594030000|2022-06-30 13:00:30|26782.03|26782.03|26782.03|26782.03|26782.03|26782.03|26782.03|26782.03|0
1656594040000|2022-06-30 13:00:40|26785.55|26785.55|26789.08|26789.08|26789.08|26789.08|26785.55|26785.55|0
1656594050000|2022-06-30 13:00:50|26790.31|26790.31|26790.31|26790.31|26790.31|26790.31|26790.31|26790.31|0
1656594060000|2022-06-30 13:01:00|26793.84|26793.84|26800.9|26800.9|26800.9|26800.9|26793.84|26793.84|0
1656594070000|2022-06-30 13:01:10|26807.96|26807.96|26799.52|26799.52|26807.96|26807.96|26797.37|26797.37|0
1656594080000|2022-06-30 13:01:20|26795.99|26795.99|26803.05|26803.05|26803.05|26803.05|26795.99|26795.99|0
1656594110000|2022-06-30 13:01:50|26806.58|26806.58|26788.93|26788.93|26806.58|26806.58|26788.93|26788.93|0
1656594120000|2022-06-30 13:02:00|26795.99|26795.99|26798.6|26798.6|26798.6|26798.6|26791.54|26791.54|0
1656594140000|2022-06-30 13:02:20|26791.54|26791.54|26795.07|26795.07|26795.07|26795.07|26791.54|26791.54|0
1656594150000|2022-06-30 13:02:30|26798.6|26798.6|26798.6|26798.6|26798.6|26798.6|26798.6|26798.6|0
1656594160000|2022-06-30 13:02:40|26799.43|26799.43|26803.27|26803.27|26810.33|26810.33|26799.43|26799.43|0
1656594170000|2022-06-30 13:02:50|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|0
1656594180000|2022-06-30 13:03:00|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|26795.9|0
1656594190000|2022-06-30 13:03:10|26792.37|26792.37|26806.49|26806.49|26806.49|26806.49|26788.43|26788.43|0
1656594200000|2022-06-30 13:03:20|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|26806.91|0
1656594220000|2022-06-30 13:03:40|26803.38|26803.38|26803.38|26803.38|26803.38|26803.38|26803.38|26803.38|0
1656594260000|2022-06-30 13:04:20|26806.91|26806.91|26810.44|26810.44|26810.44|26810.44|26806.91|26806.91|0
1656594270000|2022-06-30 13:04:30|26817.5|26817.5|26818.11|26818.11|26818.42|26818.42|26817.5|26817.5|0
1656594280000|2022-06-30 13:04:40|26821.64|26821.64|26818.11|26818.11|26821.64|26821.64|26818.11|26818.11|0
1656594300000|2022-06-30 13:05:00|26825.17|26825.17|26825.17|26825.17|26825.17|26825.17|26825.17|26825.17|0
1656594310000|2022-06-30 13:05:10|26821.64|26821.64|26820.78|26820.78|26821.64|26821.64|26820.78|26820.78|0
1656594350000|2022-06-30 13:05:50|26827.84|26827.84|26827.84|26827.84|26827.84|26827.84|26827.84|26827.84|0
1656594370000|2022-06-30 13:06:10|26828.25|26828.25|26832.2|26832.2|26835.73|26835.73|26828.25|26828.25|0
1656594380000|2022-06-30 13:06:20|26832.62|26832.62|26832.62|26832.62|26832.62|26832.62|26832.62|26832.62|0
1656594420000|2022-06-30 13:07:00|26833.23|26833.23|26843.82|26843.82|26854.41|26854.41|26833.23|26833.23|0
1656594440000|2022-06-30 13:07:20|26836.76|26836.76|26840.29|26840.29|26840.29|26840.29|26836.76|26836.76|0
1656594450000|2022-06-30 13:07:30|26843.82|26843.82|26833.23|26833.23|26843.82|26843.82|26833.23|26833.23|0
1656594460000|2022-06-30 13:07:40|26833.54|26833.54|26833.54|26833.54|26833.54|26833.54|26833.54|26833.54|0
1656594520000|2022-06-30 13:08:40|26834.15|26834.15|26834.15|26834.15|26834.15|26834.15|26834.15|26834.15|0
1656594530000|2022-06-30 13:08:50|26833.85|26833.85|26833.85|26833.85|26833.85|26833.85|26833.85|26833.85|0
1656594540000|2022-06-30 13:09:00|26837.37|26837.37|26837.37|26837.37|26837.37|26837.37|26837.37|26837.37|0
1656594560000|2022-06-30 13:09:20|26838.97|26838.97|26838.97|26838.97|26838.97|26838.97|26838.97|26838.97|0
1656594570000|2022-06-30 13:09:30|26846.03|26846.03|26849.87|26849.87|26849.87|26849.87|26846.03|26846.03|0
1656594580000|2022-06-30 13:09:40|26853.4|26853.4|26856.93|26856.93|26856.93|26856.93|26853.4|26853.4|0
1656594590000|2022-06-30 13:09:50|26856.31|26856.31|26856.31|26856.31|26856.31|26856.31|26856.31|26856.31|0
1656594600000|2022-06-30 13:10:00|26852.78|26852.78|26856.31|26856.31|26856.31|26856.31|26852.78|26852.78|0
1656594610000|2022-06-30 13:10:10|26859.84|26859.84|26852.17|26852.17|26859.84|26859.84|26852.17|26852.17|0
1656594620000|2022-06-30 13:10:20|26845.11|26845.11|26855.7|26855.7|26855.7|26855.7|26845.11|26845.11|0
1656594630000|2022-06-30 13:10:30|26852.17|26852.17|26852.17|26852.17|26852.17|26852.17|26852.17|26852.17|0
1656594650000|2022-06-30 13:10:50|26862.76|26862.76|26862.76|26862.76|26862.76|26862.76|26862.76|26862.76|0
1656594660000|2022-06-30 13:11:00|26866.29|26866.29|26866.29|26866.29|26866.29|26866.29|26866.29|26866.29|0
1656594710000|2022-06-30 13:11:50|26876.87|26876.87|26876.87|26876.87|26876.87|26876.87|26876.87|26876.87|0
1656594730000|2022-06-30 13:12:10|26873.34|26873.34|26873.34|26873.34|26873.34|26873.34|26873.34|26873.34|0
1656594750000|2022-06-30 13:12:30|26880.4|26880.4|26880.4|26880.4|26880.4|26880.4|26880.4|26880.4|0
1656594790000|2022-06-30 13:13:10|26876.87|26876.87|26877|26877|26877|26877|26876.38|26876.38|0
1656594800000|2022-06-30 13:13:20|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|26873.47|0
1656594810000|2022-06-30 13:13:30|26869.94|26869.94|26869.94|26869.94|26869.94|26869.94|26869.94|26869.94|0
1656594840000|2022-06-30 13:14:00|26866.41|26866.41|26859.35|26859.35|26866.41|26866.41|26859.35|26859.35|0
1656594850000|2022-06-30 13:14:10|26852.29|26852.29|26851.88|26851.88|26852.29|26852.29|26851.88|26851.88|0
1656594860000|2022-06-30 13:14:20|26852.29|26852.29|26852.29|26852.29|26852.29|26852.29|26852.29|26852.29|0
1656594870000|2022-06-30 13:14:30|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|0
1656594890000|2022-06-30 13:14:50|26852.29|26852.29|26852.29|26852.29|26852.29|26852.29|26852.29|26852.29|0
1656594900000|2022-06-30 13:15:00|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|26848.76|0
1656594910000|2022-06-30 13:15:10|26852.29|26852.29|26862.88|26862.88|26862.88|26862.88|26852.29|26852.29|0
1656594920000|2022-06-30 13:15:20|26859.35|26859.35|26845.23|26845.23|26859.35|26859.35|26845.23|26845.23|0
1656594940000|2022-06-30 13:15:40|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|26855.82|0
1656594960000|2022-06-30 13:16:00|26862.88|26862.88|26866.41|26866.41|26866.41|26866.41|26862.88|26862.88|0
1656594970000|2022-06-30 13:16:10|26869.94|26869.94|26869.94|26869.94|26869.94|26869.94|26869.94|26869.94|0
1656595000000|2022-06-30 13:16:40|26866.41|26866.41|26866.41|26866.41|26866.41|26866.41|26866.41|26866.41|0
1656595010000|2022-06-30 13:16:50|26862.88|26862.88|26866.41|26866.41|26866.41|26866.41|26862.88|26862.88|0
1656595020000|2022-06-30 13:17:00|26862.88|26862.88|26862.88|26862.88|26862.88|26862.88|26862.88|26862.88|0
1656595030000|2022-06-30 13:17:10|26859.35|26859.35|26859.35|26859.35|26859.35|26859.35|26859.35|26859.35|0
1656595050000|2022-06-30 13:17:30|26862.88|26862.88|26862.88|26862.88|26862.88|26862.88|26862.88|26862.88|0
1656595060000|2022-06-30 13:17:40|26866.41|26866.41|26859.35|26859.35|26866.41|26866.41|26859.35|26859.35|0
1656595080000|2022-06-30 13:18:00|26858.93|26858.93|26858.93|26858.93|26858.93|26858.93|26858.93|26858.93|0
1656595090000|2022-06-30 13:18:10|26855.4|26855.4|26855.4|26855.4|26855.4|26855.4|26855.4|26855.4|0
1656595100000|2022-06-30 13:18:20|26851.88|26851.88|26851.88|26851.88|26851.88|26851.88|26851.88|26851.88|0
1656595110000|2022-06-30 13:18:30|26855.4|26855.4|26855.4|26855.4|26855.4|26855.4|26855.4|26855.4|0
1656595120000|2022-06-30 13:18:40|26851.88|26851.88|26851.88|26851.88|26851.88|26851.88|26851.88|26851.88|0
1656595150000|2022-06-30 13:19:10|26858.93|26858.93|26851.88|26851.88|26858.93|26858.93|26851.88|26851.88|0
1656595160000|2022-06-30 13:19:20|26851.04|26851.04|26854.57|26854.57|26854.57|26854.57|26851.04|26851.04|0
1656595170000|2022-06-30 13:19:30|26854.99|26854.99|26854.99|26854.99|26854.99|26854.99|26854.99|26854.99|0
1656595200000|2022-06-30 13:20:00|26851.46|26851.46|26854.57|26854.57|26854.57|26854.57|26851.04|26851.04|0
1656595220000|2022-06-30 13:20:20|26851.04|26851.04|26851.04|26851.04|26851.04|26851.04|26851.04|26851.04|0
1656595240000|2022-06-30 13:20:40|26858.1|26858.1|26854.57|26854.57|26858.1|26858.1|26854.57|26854.57|0
1656595250000|2022-06-30 13:20:50|26853.04|26853.04|26853.04|26853.04|26853.04|26853.04|26853.04|26853.04|0
1656595260000|2022-06-30 13:21:00|26852.73|26852.73|26852.73|26852.73|26852.73|26852.73|26852.73|26852.73|0
1656595320000|2022-06-30 13:22:00|26848.59|26848.59|26852.11|26852.11|26852.11|26852.11|26848.59|26848.59|0
1656595340000|2022-06-30 13:22:20|26852.36|26852.36|26852.36|26852.36|26852.36|26852.36|26852.36|26852.36|0
1656595350000|2022-06-30 13:22:30|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|26845.3|0
1656595360000|2022-06-30 13:22:40|26845.61|26845.61|26846.84|26846.84|26847.14|26847.14|26845.61|26845.61|0
1656595370000|2022-06-30 13:22:50|26846.22|26846.22|26845.92|26845.92|26846.22|26846.22|26845.92|26845.92|0
1656595380000|2022-06-30 13:23:00|26842.39|26842.39|26845.92|26845.92|26845.92|26845.92|26842.39|26842.39|0
1656595390000|2022-06-30 13:23:10|26847.14|26847.14|26861.26|26861.26|26864.79|26864.79|26847.14|26847.14|0
1656595400000|2022-06-30 13:23:20|26857.73|26857.73|26861.26|26861.26|26861.26|26861.26|26857.73|26857.73|0
1656595410000|2022-06-30 13:23:30|26864.79|26864.79|26865.21|26865.21|26865.21|26865.21|26861.26|26861.26|0
1656595430000|2022-06-30 13:23:50|26866.13|26866.13|26869.04|26869.04|26869.66|26869.66|26866.13|26866.13|0
1656595440000|2022-06-30 13:24:00|26869.17|26869.17|26865.64|26865.64|26869.17|26869.17|26865.64|26865.64|0
1656595470000|2022-06-30 13:24:30|26862.11|26862.11|26861.19|26861.19|26862.11|26862.11|26861.19|26861.19|0
1656595480000|2022-06-30 13:24:40|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|26857.66|0
1656595490000|2022-06-30 13:24:50|26857.96|26857.96|26857.96|26857.96|26857.96|26857.96|26857.96|26857.96|0
1656595500000|2022-06-30 13:25:00|26854.44|26854.44|26857.96|26857.96|26857.96|26857.96|26854.44|26854.44|0
1656595510000|2022-06-30 13:25:10|26861.49|26861.49|26869.78|26869.78|26869.78|26869.78|26861.49|26861.49|0
1656595540000|2022-06-30 13:25:40|26866.25|26866.25|26866.25|26866.25|26866.25|26866.25|26866.25|26866.25|0
1656595550000|2022-06-30 13:25:50|26862.72|26862.72|26859.19|26859.19|26862.72|26862.72|26859.19|26859.19|0
1656595580000|2022-06-30 13:26:20|26860.11|26860.11|26860.11|26860.11|26860.11|26860.11|26860.11|26860.11|0
1656595590000|2022-06-30 13:26:30|26856.58|26856.58|26856.58|26856.58|26856.58|26856.58|26856.58|26856.58|0
1656595600000|2022-06-30 13:26:40|26860.11|26860.11|26860.11|26860.11|26860.11|26860.11|26860.11|26860.11|0
1656595610000|2022-06-30 13:26:50|26863.64|26863.64|26863.64|26863.64|26863.64|26863.64|26863.64|26863.64|0
1656595620000|2022-06-30 13:27:00|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|26863.95|0
1656595630000|2022-06-30 13:27:10|26853.36|26853.36|26852.75|26852.75|26853.36|26853.36|26852.75|26852.75|0
1656595640000|2022-06-30 13:27:20|26852.26|26852.26|26849.34|26849.34|26852.26|26852.26|26848.73|26848.73|0
1656595660000|2022-06-30 13:27:40|26845.81|26845.81|26842.28|26842.28|26845.81|26845.81|26842.28|26842.28|0
1656595670000|2022-06-30 13:27:50|26849.34|26849.34|26849.34|26849.34|26849.34|26849.34|26849.34|26849.34|0
1656595680000|2022-06-30 13:28:00|26849.95|26849.95|26874.66|26874.66|26874.66|26874.66|26849.95|26849.95|0
1656595690000|2022-06-30 13:28:10|26871.13|26871.13|26874.66|26874.66|26874.66|26874.66|26871.13|26871.13|0
1656595700000|2022-06-30 13:28:20|26878.19|26878.19|26882.02|26882.02|26882.02|26882.02|26878.19|26878.19|0
1656595740000|2022-06-30 13:29:00|26885.55|26885.55|26889.08|26889.08|26889.08|26889.08|26885.55|26885.55|0
1656595750000|2022-06-30 13:29:10|26889.5|26889.5|26890.79|26890.79|26891.03|26891.03|26889.5|26889.5|0
1656595780000|2022-06-30 13:29:40|26894.32|26894.32|26915.49|26915.49|26915.49|26915.49|26894.32|26894.32|0
1656595790000|2022-06-30 13:29:50|26911.96|26911.96|26908.43|26908.43|26911.96|26911.96|26908.43|26908.43|0
1656595800000|2022-06-30 13:30:00|26911.96|26911.96|26908.13|26908.13|26922.55|26922.55|26908.13|26908.13|0
1656595810000|2022-06-30 13:30:10|26908.74|26908.74|26908.43|26908.43|26912.58|26912.58|26908.43|26908.43|0
1656595820000|2022-06-30 13:30:20|26911.96|26911.96|26926.57|26926.57|26930.1|26930.1|26911.96|26911.96|0
1656595830000|2022-06-30 13:30:30|26930.1|26930.1|26934.24|26934.24|26934.24|26934.24|26930.1|26930.1|0
1656595840000|2022-06-30 13:30:40|26923.66|26923.66|26920.13|26920.13|26923.66|26923.66|26916.6|26916.6|0
1656595850000|2022-06-30 13:30:50|26916.6|26916.6|26923.66|26923.66|26923.66|26923.66|26913.07|26913.07|0
1656595860000|2022-06-30 13:31:00|26920.13|26920.13|26927.18|26927.18|26927.18|26927.18|26920.13|26920.13|0
1656595870000|2022-06-30 13:31:10|26920.13|26920.13|26920.13|26920.13|26920.13|26920.13|26920.13|26920.13|0
1656595880000|2022-06-30 13:31:20|26916.6|26916.6|26915.57|26915.57|26918.48|26918.48|26914.95|26914.95|0
1656595890000|2022-06-30 13:31:30|26912.04|26912.04|26901.03|26901.03|26912.04|26912.04|26901.03|26901.03|0
1656595900000|2022-06-30 13:31:40|26893.97|26893.97|26890.44|26890.44|26893.97|26893.97|26886.91|26886.91|0
1656595910000|2022-06-30 13:31:50|26893.97|26893.97|26896.09|26896.09|26899.61|26899.61|26892.56|26892.56|0
1656595920000|2022-06-30 13:32:00|26892.56|26892.56|26891.94|26891.94|26892.56|26892.56|26891.94|26891.94|0
1656595930000|2022-06-30 13:32:10|26888.41|26888.41|26888.04|26888.04|26888.41|26888.41|26884.52|26884.52|0
1656595940000|2022-06-30 13:32:20|26873.93|26873.93|26873.09|26873.09|26873.93|26873.93|26873.09|26873.09|0
1656595950000|2022-06-30 13:32:30|26869.56|26869.56|26858.67|26858.67|26869.56|26869.56|26858.67|26858.67|0
1656595960000|2022-06-30 13:32:40|26858.25|26858.25|26850.58|26850.58|26858.25|26858.25|26850.58|26850.58|0
1656595970000|2022-06-30 13:32:50|26854.11|26854.11|26864.7|26864.7|26868.23|26868.23|26854.11|26854.11|0
1656595980000|2022-06-30 13:33:00|26861.17|26861.17|26861.17|26861.17|26861.17|26861.17|26861.17|26861.17|0
1656595990000|2022-06-30 13:33:10|26864.7|26864.7|26864.7|26864.7|26864.7|26864.7|26864.7|26864.7|0
1656596010000|2022-06-30 13:33:30|26863.78|26863.78|26849.66|26849.66|26863.78|26863.78|26849.66|26849.66|0
1656596030000|2022-06-30 13:33:50|26860.25|26860.25|26874.06|26874.06|26874.67|26874.67|26860.25|26860.25|0
1656596040000|2022-06-30 13:34:00|26871.6|26871.6|26864.54|26864.54|26871.6|26871.6|26864.54|26864.54|0
1656596050000|2022-06-30 13:34:10|26857.48|26857.48|26864.85|26864.85|26868.07|26868.07|26857.48|26857.48|0
1656596060000|2022-06-30 13:34:20|26864.43|26864.43|26860.79|26860.79|26864.74|26864.74|26857.26|26857.26|0
1656596070000|2022-06-30 13:34:30|26853.73|26853.73|26858.18|26858.18|26858.18|26858.18|26850.21|26850.21|0
1656596080000|2022-06-30 13:34:40|26865.24|26865.24|26858.18|26858.18|26865.24|26865.24|26858.18|26858.18|0
1656596090000|2022-06-30 13:34:50|26851.13|26851.13|26850.82|26850.82|26854.65|26854.65|26850.82|26850.82|0
1656596100000|2022-06-30 13:35:00|26850.21|26850.21|26836.09|26836.09|26850.21|26850.21|26836.09|26836.09|0
1656596110000|2022-06-30 13:35:10|26832.56|26832.56|26832.56|26832.56|26832.56|26832.56|26832.56|26832.56|0
1656596120000|2022-06-30 13:35:20|26836.09|26836.09|26836.09|26836.09|26836.09|26836.09|26836.09|26836.09|0
1656596130000|2022-06-30 13:35:30|26843.15|26843.15|26847.09|26847.09|26847.09|26847.09|26843.15|26843.15|0
1656596140000|2022-06-30 13:35:40|26840.03|26840.03|26840.03|26840.03|26840.03|26840.03|26840.03|26840.03|0
1656596150000|2022-06-30 13:35:50|26840.16|26840.16|26846.85|26846.85|26847.22|26847.22|26836.63|26836.63|0
1656596160000|2022-06-30 13:36:00|26847.59|26847.59|26839.61|26839.61|26847.59|26847.59|26839.61|26839.61|0
1656596170000|2022-06-30 13:36:10|26836.08|26836.08|26823.51|26823.51|26836.08|26836.08|26823.51|26823.51|0
1656596180000|2022-06-30 13:36:20|26819.98|26819.98|26825.81|26825.81|26830.57|26830.57|26819.98|26819.98|0
1656596190000|2022-06-30 13:36:30|26822.29|26822.29|26825.57|26825.57|26825.57|26825.57|26818.51|26818.51|0
1656596210000|2022-06-30 13:36:50|26829.1|26829.1|26836.16|26836.16|26836.16|26836.16|26829.1|26829.1|0
1656596220000|2022-06-30 13:37:00|26839.69|26839.69|26856.56|26856.56|26856.56|26856.56|26839.69|26839.69|0
1656596230000|2022-06-30 13:37:10|26845.98|26845.98|26845.06|26845.06|26845.98|26845.98|26845.06|26845.06|0
1656596240000|2022-06-30 13:37:20|26834.47|26834.47|26848.58|26848.58|26848.58|26848.58|26830.94|26830.94|0
1656596250000|2022-06-30 13:37:30|26838|26838|26845.06|26845.06|26845.06|26845.06|26833.85|26833.85|0
1656596260000|2022-06-30 13:37:40|26841.53|26841.53|26841.53|26841.53|26841.53|26841.53|26838|26838|0
1656596270000|2022-06-30 13:37:50|26848.58|26848.58|26841.53|26841.53|26848.58|26848.58|26841.53|26841.53|0
1656596280000|2022-06-30 13:38:00|26834.47|26834.47|26834.16|26834.16|26834.47|26834.47|26834.16|26834.16|0
1656596290000|2022-06-30 13:38:10|26830.63|26830.63|26823.57|26823.57|26830.63|26830.63|26823.57|26823.57|0
1656596300000|2022-06-30 13:38:20|26812.37|26812.37|26819.74|26819.74|26819.74|26819.74|26812.37|26812.37|0
1656596310000|2022-06-30 13:38:30|26830.33|26830.33|26833.42|26833.42|26837.38|26837.38|26829.9|26829.9|0
1656596320000|2022-06-30 13:38:40|26829.9|26829.9|26826.37|26826.37|26829.9|26829.9|26826.37|26826.37|0
1656596330000|2022-06-30 13:38:50|26826.67|26826.67|26826.67|26826.67|26826.67|26826.67|26826.67|26826.67|0
1656596350000|2022-06-30 13:39:10|26822.53|26822.53|26808.41|26808.41|26822.53|26822.53|26808.41|26808.41|0
1656596360000|2022-06-30 13:39:20|26807.8|26807.8|26793.68|26793.68|26807.8|26807.8|26793.68|26793.68|0
1656596370000|2022-06-30 13:39:30|26790.15|26790.15|26809.03|26809.03|26811.33|26811.33|26790.15|26790.15|0
1656596380000|2022-06-30 13:39:40|26805.5|26805.5|26805.5|26805.5|26805.5|26805.5|26805.5|26805.5|0
1656596390000|2022-06-30 13:39:50|26801.97|26801.97|26801.97|26801.97|26801.97|26801.97|26801.97|26801.97|0
1656596400000|2022-06-30 13:40:00|26798.44|26798.44|26798.44|26798.44|26798.44|26798.44|26794.91|26794.91|0
1656596420000|2022-06-30 13:40:20|26798.02|26798.02|26798.02|26798.02|26798.02|26798.02|26798.02|26798.02|0
1656596450000|2022-06-30 13:40:50|26801.55|26801.55|26798.02|26798.02|26801.55|26801.55|26798.02|26798.02|0
1656596460000|2022-06-30 13:41:00|26805.08|26805.08|26808.61|26808.61|26808.61|26808.61|26805.08|26805.08|0
1656596470000|2022-06-30 13:41:10|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|26801.55|0
1656596490000|2022-06-30 13:41:30|26802.16|26802.16|26802.16|26802.16|26802.16|26802.16|26802.16|26802.16|0
1656596500000|2022-06-30 13:41:40|26809.22|26809.22|26809.22|26809.22|26809.22|26809.22|26809.22|26809.22|0
1656596510000|2022-06-30 13:41:50|26819.81|26819.81|26820.12|26820.12|26820.12|26820.12|26819.81|26819.81|0
1656596520000|2022-06-30 13:42:00|26816.59|26816.59|26813.06|26813.06|26816.59|26816.59|26813.06|26813.06|0
1656596530000|2022-06-30 13:42:10|26823.65|26823.65|26816.59|26816.59|26823.65|26823.65|26816.59|26816.59|0
1656596550000|2022-06-30 13:42:30|26823.65|26823.65|26823.65|26823.65|26823.65|26823.65|26823.65|26823.65|0
1656596560000|2022-06-30 13:42:40|26824.48|26824.48|26849.19|26849.19|26849.19|26849.19|26824.48|26824.48|0
1656596570000|2022-06-30 13:42:50|26852.72|26852.72|26852.72|26852.72|26863.3|26863.3|26852.72|26852.72|0
1656596580000|2022-06-30 13:43:00|26845.66|26845.66|26845.66|26845.66|26845.66|26845.66|26842.13|26842.13|0
1656596590000|2022-06-30 13:43:10|26846.07|26846.07|26846.07|26846.07|26846.07|26846.07|26846.07|26846.07|0
1656596600000|2022-06-30 13:43:20|26853.13|26853.13|26849.6|26849.6|26853.13|26853.13|26849.6|26849.6|0
1656596610000|2022-06-30 13:43:30|26860.19|26860.19|26867.25|26867.25|26870.78|26870.78|26860.19|26860.19|0
1656596630000|2022-06-30 13:43:50|26863.72|26863.72|26867.25|26867.25|26870.78|26870.78|26863.72|26863.72|0
1656596640000|2022-06-30 13:44:00|26870.78|26870.78|26877.84|26877.84|26877.84|26877.84|26870.78|26870.78|0
1656596650000|2022-06-30 13:44:10|26884.9|26884.9|26884.9|26884.9|26884.9|26884.9|26884.9|26884.9|0
1656596660000|2022-06-30 13:44:20|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|26895.48|0
1656596670000|2022-06-30 13:44:30|26888.42|26888.42|26888.42|26888.42|26888.42|26888.42|26888.42|26888.42|0
1656596680000|2022-06-30 13:44:40|26884.9|26884.9|26902.54|26902.54|26902.54|26902.54|26884.9|26884.9|0
1656596690000|2022-06-30 13:44:50|26895.48|26895.48|26899.01|26899.01|26899.01|26899.01|26895.48|26895.48|0
1656596700000|2022-06-30 13:45:00|26909.6|26909.6|26913.13|26913.13|26913.13|26913.13|26909.6|26909.6|0
1656596710000|2022-06-30 13:45:10|26920.19|26920.19|26909.6|26909.6|26920.19|26920.19|26909.6|26909.6|0
1656596740000|2022-06-30 13:45:40|26909.91|26909.91|26909.91|26909.91|26909.91|26909.91|26909.91|26909.91|0
1656596750000|2022-06-30 13:45:50|26906.38|26906.38|26898.4|26898.4|26906.38|26906.38|26898.4|26898.4|0
1656596760000|2022-06-30 13:46:00|26894.87|26894.87|26884.28|26884.28|26898.4|26898.4|26884.28|26884.28|0
1656596770000|2022-06-30 13:46:10|26880.75|26880.75|26870.47|26870.47|26881.06|26881.06|26870.47|26870.47|0
1656596780000|2022-06-30 13:46:20|26881.06|26881.06|26888.12|26888.12|26888.12|26888.12|26881.06|26881.06|0
1656596810000|2022-06-30 13:46:50|26891.65|26891.65|26895.18|26895.18|26895.18|26895.18|26891.65|26891.65|0
1656596820000|2022-06-30 13:47:00|26895.79|26895.79|26905.76|26905.76|26909.91|26909.91|26895.79|26895.79|0
1656596830000|2022-06-30 13:47:10|26902.23|26902.23|26905.76|26905.76|26909.29|26909.29|26902.23|26902.23|0
1656596840000|2022-06-30 13:47:20|26909.29|26909.29|26905.76|26905.76|26909.29|26909.29|26905.76|26905.76|0
1656596860000|2022-06-30 13:47:40|26905.15|26905.15|26905.15|26905.15|26908.68|26908.68|26905.15|26905.15|0
1656596870000|2022-06-30 13:47:50|26912.21|26912.21|26907.7|26907.7|26912.21|26912.21|26907.7|26907.7|0
1656596880000|2022-06-30 13:48:00|26904.17|26904.17|26900.94|26900.94|26904.17|26904.17|26893.89|26893.89|0
1656596890000|2022-06-30 13:48:10|26901.36|26901.36|26897.83|26897.83|26901.36|26901.36|26897.83|26897.83|0
1656596910000|2022-06-30 13:48:30|26897.22|26897.22|26890.93|26890.93|26897.22|26897.22|26890.93|26890.93|0
1656596920000|2022-06-30 13:48:40|26901.52|26901.52|26903.05|26903.05|26903.05|26903.05|26901.52|26901.52|0
1656596930000|2022-06-30 13:48:50|26899.52|26899.52|26896.41|26896.41|26899.52|26899.52|26895.99|26895.99|0
1656596940000|2022-06-30 13:49:00|26896.72|26896.72|26899.89|26899.89|26899.89|26899.89|26896.72|26896.72|0
1656596950000|2022-06-30 13:49:10|26900.2|26900.2|26910.79|26910.79|26910.79|26910.79|26900.2|26900.2|0
1656596960000|2022-06-30 13:49:20|26917.85|26917.85|26924.6|26924.6|26924.91|26924.91|26917.85|26917.85|0
1656596970000|2022-06-30 13:49:30|26923.68|26923.68|26923.68|26923.68|26923.68|26923.68|26923.68|26923.68|0
1656596980000|2022-06-30 13:49:40|26924.6|26924.6|26924.91|26924.91|26924.91|26924.91|26924.6|26924.6|0
1656596990000|2022-06-30 13:49:50|26921.38|26921.38|26914.32|26914.32|26921.38|26921.38|26914.32|26914.32|0
1656597000000|2022-06-30 13:50:00|26914.01|26914.01|26909.56|26909.56|26914.01|26914.01|26909.56|26909.56|0
1656597020000|2022-06-30 13:50:20|26891.92|26891.92|26891.92|26891.92|26891.92|26891.92|26891.92|26891.92|0
1656597030000|2022-06-30 13:50:30|26891.61|26891.61|26887.77|26887.77|26891.61|26891.61|26887.77|26887.77|0
1656597040000|2022-06-30 13:50:40|26891.3|26891.3|26891.3|26891.3|26894.83|26894.83|26891.3|26891.3|0
1656597050000|2022-06-30 13:50:50|26884.24|26884.24|26887.77|26887.77|26887.77|26887.77|26884.24|26884.24|0
1656597060000|2022-06-30 13:51:00|26888.08|26888.08|26881.02|26881.02|26888.08|26888.08|26881.02|26881.02|0
1656597070000|2022-06-30 13:51:10|26884.55|26884.55|26889.92|26889.92|26889.92|26889.92|26884.55|26884.55|0
1656597080000|2022-06-30 13:51:20|26893.45|26893.45|26893.76|26893.76|26900.51|26900.51|26893.45|26893.45|0
1656597090000|2022-06-30 13:51:30|26897.29|26897.29|26900.82|26900.82|26900.82|26900.82|26897.29|26897.29|0
1656597100000|2022-06-30 13:51:40|26904.34|26904.34|26911.4|26911.4|26911.4|26911.4|26904.34|26904.34|0
1656597120000|2022-06-30 13:52:00|26904.04|26904.04|26889.31|26889.31|26904.04|26904.04|26889.31|26889.31|0
1656597130000|2022-06-30 13:52:10|26892.84|26892.84|26887.05|26887.05|26892.84|26892.84|26887.05|26887.05|0
1656597140000|2022-06-30 13:52:20|26894.11|26894.11|26894.11|26894.11|26897.64|26897.64|26894.11|26894.11|0
1656597150000|2022-06-30 13:52:30|26887.05|26887.05|26887.05|26887.05|26887.05|26887.05|26887.05|26887.05|0
1656597160000|2022-06-30 13:52:40|26887.66|26887.66|26898.25|26898.25|26898.25|26898.25|26887.66|26887.66|0
1656597180000|2022-06-30 13:53:00|26897.94|26897.94|26898.56|26898.56|26898.56|26898.56|26897.94|26897.94|0
1656597190000|2022-06-30 13:53:10|26919.73|26919.73|26920.04|26920.04|26920.04|26920.04|26919.73|26919.73|0
1656597200000|2022-06-30 13:53:20|26919.73|26919.73|26919.73|26919.73|26919.73|26919.73|26919.73|26919.73|0
1656597210000|2022-06-30 13:53:30|26916.2|26916.2|26916.2|26916.2|26916.2|26916.2|26916.2|26916.2|0
1656597220000|2022-06-30 13:53:40|26909.14|26909.14|26908.53|26908.53|26912.67|26912.67|26908.53|26908.53|0
1656597230000|2022-06-30 13:53:50|26905|26905|26905|26905|26905|26905|26905|26905|0
1656597240000|2022-06-30 13:54:00|26897.94|26897.94|26901.17|26901.17|26901.47|26901.47|26897.94|26897.94|0
1656597250000|2022-06-30 13:54:10|26904.57|26904.57|26912.55|26912.55|26912.55|26912.55|26904.57|26904.57|0
1656597260000|2022-06-30 13:54:20|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|26919.61|0
1656597270000|2022-06-30 13:54:30|26926.67|26926.67|26926.67|26926.67|26926.67|26926.67|26926.67|26926.67|0
1656597290000|2022-06-30 13:54:50|26923.14|26923.14|26924.17|26924.17|26924.17|26924.17|26919.61|26919.61|0
1656597310000|2022-06-30 13:55:10|26920.64|26920.64|26920.03|26920.03|26920.64|26920.64|26920.03|26920.03|0
1656597320000|2022-06-30 13:55:20|26916.5|26916.5|26909.13|26909.13|26916.5|26916.5|26909.13|26909.13|0
1656597340000|2022-06-30 13:55:40|26908.3|26908.3|26908.3|26908.3|26908.3|26908.3|26908.3|26908.3|0
1656597350000|2022-06-30 13:55:50|26901.24|26901.24|26901.24|26901.24|26901.24|26901.24|26901.24|26901.24|0
1656597360000|2022-06-30 13:56:00|26908.3|26908.3|26908.3|26908.3|26911.83|26911.83|26908.3|26908.3|0
1656597370000|2022-06-30 13:56:10|26904.77|26904.77|26897.71|26897.71|26904.77|26904.77|26897.71|26897.71|0
1656597390000|2022-06-30 13:56:30|26890.65|26890.65|26890.65|26890.65|26894.18|26894.18|26890.65|26890.65|0
1656597400000|2022-06-30 13:56:40|26894.18|26894.18|26894.18|26894.18|26894.18|26894.18|26894.18|26894.18|0
1656597410000|2022-06-30 13:56:50|26887.12|26887.12|26886.7|26886.7|26890.65|26890.65|26886.7|26886.7|0
1656597420000|2022-06-30 13:57:00|26883.17|26883.17|26886.7|26886.7|26886.7|26886.7|26883.17|26883.17|0
1656597430000|2022-06-30 13:57:10|26890.23|26890.23|26893.76|26893.76|26893.76|26893.76|26890.23|26890.23|0
1656597450000|2022-06-30 13:57:30|26898.21|26898.21|26895.1|26895.1|26898.63|26898.63|26895.1|26895.1|0
1656597470000|2022-06-30 13:57:50|26891.57|26891.57|26888.04|26888.04|26891.57|26891.57|26888.04|26888.04|0
1656597500000|2022-06-30 13:58:20|26884.4|26884.4|26884.4|26884.4|26884.4|26884.4|26884.4|26884.4|0
1656597510000|2022-06-30 13:58:30|26887.93|26887.93|26884.4|26884.4|26887.93|26887.93|26884.4|26884.4|0
1656597520000|2022-06-30 13:58:40|26884.82|26884.82|26870.4|26870.4|26884.82|26884.82|26870.4|26870.4|0
1656597530000|2022-06-30 13:58:50|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|26870.09|0
1656597540000|2022-06-30 13:59:00|26869.78|26869.78|26876.84|26876.84|26880.37|26880.37|26869.78|26869.78|0
1656597550000|2022-06-30 13:59:10|26876.42|26876.42|26869.06|26869.06|26876.42|26876.42|26869.06|26869.06|0
1656597560000|2022-06-30 13:59:20|26868.75|26868.75|26869.36|26869.36|26869.36|26869.36|26868.75|26868.75|0
1656597570000|2022-06-30 13:59:30|26865.84|26865.84|26869.36|26869.36|26869.36|26869.36|26865.84|26865.84|0
1656597580000|2022-06-30 13:59:40|26862.31|26862.31|26873.2|26873.2|26873.2|26873.2|26862.31|26862.31|0
1656597590000|2022-06-30 13:59:50|26866.14|26866.14|26866.14|26866.14|26866.14|26866.14|26866.14|26866.14|0
1656597600000|2022-06-30 14:00:00|26869.67|26869.67|26869.67|26869.67|26869.67|26869.67|26869.67|26869.67|0
1656597610000|2022-06-30 14:00:10|26866.14|26866.14|26862|26862|26866.14|26866.14|26861.69|26861.69|0
1656597620000|2022-06-30 14:00:20|26869.06|26869.06|26876.12|26876.12|26876.12|26876.12|26869.06|26869.06|0
1656597630000|2022-06-30 14:00:30|26872.59|26872.59|26873.2|26873.2|26873.2|26873.2|26872.59|26872.59|0
1656597640000|2022-06-30 14:00:40|26869.67|26869.67|26866.14|26866.14|26869.67|26869.67|26866.14|26866.14|0
1656597650000|2022-06-30 14:00:50|26859.08|26859.08|26859.08|26859.08|26859.08|26859.08|26859.08|26859.08|0
1656597660000|2022-06-30 14:01:00|26855.55|26855.55|26851.61|26851.61|26855.55|26855.55|26851.61|26851.61|0
1656597670000|2022-06-30 14:01:10|26851.3|26851.3|26840.71|26840.71|26851.3|26851.3|26840.71|26840.71|0
1656597680000|2022-06-30 14:01:20|26847.77|26847.77|26836.77|26836.77|26847.77|26847.77|26836.77|26836.77|0
1656597690000|2022-06-30 14:01:30|26836.35|26836.35|26818.7|26818.7|26836.35|26836.35|26818.7|26818.7|0
1656597700000|2022-06-30 14:01:40|26815.17|26815.17|26807.7|26807.7|26815.17|26815.17|26807.7|26807.7|0
1656597710000|2022-06-30 14:01:50|26799.72|26799.72|26802.46|26802.46|26803.25|26803.25|26799.72|26799.72|0
1656597720000|2022-06-30 14:02:00|26805.99|26805.99|26805.99|26805.99|26805.99|26805.99|26805.99|26805.99|0
1656597730000|2022-06-30 14:02:10|26802.46|26802.46|26793.15|26793.15|26805.57|26805.57|26793.15|26793.15|0
1656597740000|2022-06-30 14:02:20|26786.09|26786.09|26793.15|26793.15|26793.15|26793.15|26786.09|26786.09|0
1656597750000|2022-06-30 14:02:30|26786.09|26786.09|26793.15|26793.15|26793.15|26793.15|26782.56|26782.56|0
1656597760000|2022-06-30 14:02:40|26786.09|26786.09|26786.09|26786.09|26786.09|26786.09|26786.09|26786.09|0
1656597770000|2022-06-30 14:02:50|26782.56|26782.56|26779.03|26779.03|26782.56|26782.56|26779.03|26779.03|0
1656597780000|2022-06-30 14:03:00|26782.56|26782.56|26775.81|26775.81|26782.56|26782.56|26775.5|26775.5|0
1656597790000|2022-06-30 14:03:10|26779.34|26779.34|26775.39|26775.39|26779.34|26779.34|26775.39|26775.39|0
1656597800000|2022-06-30 14:03:20|26771.86|26771.86|26775.39|26775.39|26775.39|26775.39|26771.86|26771.86|0
1656597810000|2022-06-30 14:03:30|26768.33|26768.33|26771.86|26771.86|26771.86|26771.86|26764.8|26764.8|0
1656597820000|2022-06-30 14:03:40|26775.39|26775.39|26782.45|26782.45|26782.45|26782.45|26775.39|26775.39|0
1656597830000|2022-06-30 14:03:50|26778.92|26778.92|26778.92|26778.92|26778.92|26778.92|26778.92|26778.92|0
1656597840000|2022-06-30 14:04:00|26771.86|26771.86|26775.39|26775.39|26775.39|26775.39|26771.86|26771.86|0
1656597850000|2022-06-30 14:04:10|26778.92|26778.92|26779.53|26779.53|26786.59|26786.59|26778.92|26778.92|0
1656597860000|2022-06-30 14:04:20|26779.84|26779.84|26780.76|26780.76|26780.76|26780.76|26777.23|26777.23|0
1656597870000|2022-06-30 14:04:30|26784.29|26784.29|26784.29|26784.29|26787.82|26787.82|26784.29|26784.29|0
1656597880000|2022-06-30 14:04:40|26780.76|26780.76|26784.29|26784.29|26784.29|26784.29|26780.76|26780.76|0
1656597890000|2022-06-30 14:04:50|26777.23|26777.23|26772.36|26772.36|26780.76|26780.76|26772.36|26772.36|0
1656597900000|2022-06-30 14:05:00|26772.67|26772.67|26772.98|26772.98|26772.98|26772.98|26772.67|26772.67|0
1656597910000|2022-06-30 14:05:10|26776.51|26776.51|26776.81|26776.81|26776.81|26776.81|26776.51|26776.51|0
1656597930000|2022-06-30 14:05:30|26783.87|26783.87|26787.4|26787.4|26787.4|26787.4|26783.87|26783.87|0
1656597940000|2022-06-30 14:05:40|26783.87|26783.87|26783.87|26783.87|26783.87|26783.87|26783.87|26783.87|0
1656597950000|2022-06-30 14:05:50|26784.18|26784.18|26783.87|26783.87|26784.18|26784.18|26783.87|26783.87|0
1656597960000|2022-06-30 14:06:00|26790.93|26790.93|26790.93|26790.93|26790.93|26790.93|26790.93|26790.93|0
1656597970000|2022-06-30 14:06:10|26791.24|26791.24|26791.24|26791.24|26791.24|26791.24|26791.24|26791.24|0
1656597980000|2022-06-30 14:06:20|26798.29|26798.29|26801.21|26801.21|26815.94|26815.94|26798.29|26798.29|0
1656598000000|2022-06-30 14:06:40|26804.74|26804.74|26803.38|26803.38|26808.27|26808.27|26800.26|26800.26|0
1656598010000|2022-06-30 14:06:50|26806.9|26806.9|26805.67|26805.67|26806.9|26806.9|26805.67|26805.67|0
1656598030000|2022-06-30 14:07:10|26805.37|26805.37|26812.43|26812.43|26812.43|26812.43|26805.37|26805.37|0
1656598040000|2022-06-30 14:07:20|26808.9|26808.9|26805.06|26805.06|26808.9|26808.9|26801.53|26801.53|0
1656598060000|2022-06-30 14:07:40|26794.78|26794.78|26794.78|26794.78|26794.78|26794.78|26794.78|26794.78|0
1656598080000|2022-06-30 14:08:00|26791.25|26791.25|26783.05|26783.05|26791.25|26791.25|26779.21|26779.21|0
1656598090000|2022-06-30 14:08:10|26786.58|26786.58|26793.64|26793.64|26793.64|26793.64|26786.58|26786.58|0
1656598100000|2022-06-30 14:08:20|26790.11|26790.11|26790.11|26790.11|26790.11|26790.11|26790.11|26790.11|0
1656598110000|2022-06-30 14:08:30|26793.64|26793.64|26800.28|26800.28|26800.28|26800.28|26793.22|26793.22|0
1656598120000|2022-06-30 14:08:40|26803.81|26803.81|26800.28|26800.28|26803.81|26803.81|26800.28|26800.28|0
1656598140000|2022-06-30 14:09:00|26796.75|26796.75|26796.75|26796.75|26796.75|26796.75|26793.22|26793.22|0
1656598160000|2022-06-30 14:09:20|26789.69|26789.69|26789.69|26789.69|26789.69|26789.69|26789.69|26789.69|0
1656598180000|2022-06-30 14:09:40|26793.22|26793.22|26793.22|26793.22|26793.22|26793.22|26793.22|26793.22|0
1656598190000|2022-06-30 14:09:50|26792.39|26792.39|26792.39|26792.39|26792.39|26792.39|26792.39|26792.39|0
1656598200000|2022-06-30 14:10:00|26795.91|26795.91|26796.53|26796.53|26796.53|26796.53|26795.91|26795.91|0
1656598230000|2022-06-30 14:10:30|26807.64|26807.64|26800.59|26800.59|26807.64|26807.64|26800.59|26800.59|0
1656598240000|2022-06-30 14:10:40|26793.53|26793.53|26793.53|26793.53|26793.53|26793.53|26793.53|26793.53|0
1656598250000|2022-06-30 14:10:50|26793.11|26793.11|26792.5|26792.5|26793.11|26793.11|26792.5|26792.5|0
1656598260000|2022-06-30 14:11:00|26785.44|26785.44|26769.37|26769.37|26785.44|26785.44|26769.06|26769.06|0
1656598270000|2022-06-30 14:11:10|26768.95|26768.95|26768.95|26768.95|26768.95|26768.95|26768.95|26768.95|0
1656598290000|2022-06-30 14:11:30|26761.89|26761.89|26776.32|26776.32|26779.85|26779.85|26761.89|26761.89|0
1656598310000|2022-06-30 14:11:50|26772.79|26772.79|26772.79|26772.79|26772.79|26772.79|26772.79|26772.79|0
1656598320000|2022-06-30 14:12:00|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|26773.09|0
1656598350000|2022-06-30 14:12:30|26773.71|26773.71|26775.05|26775.05|26778.58|26778.58|26773.71|26773.71|0
1656598360000|2022-06-30 14:12:40|26764.46|26764.46|26764.46|26764.46|26764.46|26764.46|26764.46|26764.46|0
1656598370000|2022-06-30 14:12:50|26765.07|26765.07|26765.38|26765.38|26765.38|26765.38|26765.07|26765.07|0
1656598380000|2022-06-30 14:13:00|26772.44|26772.44|26775.97|26775.97|26775.97|26775.97|26772.44|26772.44|0
1656598390000|2022-06-30 14:13:10|26783.15|26783.15|26783.15|26783.15|26783.15|26783.15|26783.15|26783.15|0
1656598400000|2022-06-30 14:13:20|26783.45|26783.45|26783.45|26783.45|26783.45|26783.45|26783.45|26783.45|0
1656598420000|2022-06-30 14:13:40|26779.62|26779.62|26779.62|26779.62|26779.62|26779.62|26779.62|26779.62|0
1656598440000|2022-06-30 14:14:00|26779.2|26779.2|26779.2|26779.2|26779.2|26779.2|26779.2|26779.2|0
1656598460000|2022-06-30 14:14:20|26775.98|26775.98|26775.98|26775.98|26775.98|26775.98|26775.98|26775.98|0
1656598470000|2022-06-30 14:14:30|26775.56|26775.56|26775.25|26775.25|26775.56|26775.56|26775.25|26775.25|0
1656598500000|2022-06-30 14:15:00|26782.73|26782.73|26775.67|26775.67|26782.73|26782.73|26775.67|26775.67|0
1656598520000|2022-06-30 14:15:20|26772.14|26772.14|26772.14|26772.14|26772.14|26772.14|26772.14|26772.14|0
1656598530000|2022-06-30 14:15:30|26765.08|26765.08|26764.16|26764.16|26765.08|26765.08|26764.16|26764.16|0
1656598540000|2022-06-30 14:15:40|26760.63|26760.63|26760.02|26760.02|26760.63|26760.63|26760.02|26760.02|0
1656598560000|2022-06-30 14:16:00|26763.55|26763.55|26763.55|26763.55|26763.55|26763.55|26763.55|26763.55|0
1656598580000|2022-06-30 14:16:20|26767.08|26767.08|26767.39|26767.39|26767.69|26767.69|26767.08|26767.08|0
1656598590000|2022-06-30 14:16:30|26760.33|26760.33|26760.33|26760.33|26760.33|26760.33|26760.33|26760.33|0
1656598600000|2022-06-30 14:16:40|26760.63|26760.63|26753.58|26753.58|26760.63|26760.63|26753.58|26753.58|0
1656598610000|2022-06-30 14:16:50|26757.11|26757.11|26753.58|26753.58|26757.11|26757.11|26753.58|26753.58|0
1656598640000|2022-06-30 14:17:20|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|26757.11|0
1656598650000|2022-06-30 14:17:30|26753.58|26753.58|26750.05|26750.05|26753.58|26753.58|26750.05|26750.05|0
1656598660000|2022-06-30 14:17:40|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|26753.58|0
1656598680000|2022-06-30 14:18:00|26753.16|26753.16|26753.16|26753.16|26753.16|26753.16|26753.16|26753.16|0
1656598690000|2022-06-30 14:18:10|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|26753.47|0
1656598700000|2022-06-30 14:18:20|26753.34|26753.34|26753.76|26753.76|26753.76|26753.76|26753.34|26753.34|0
1656598710000|2022-06-30 14:18:30|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|26750.23|0
1656598720000|2022-06-30 14:18:40|26750.84|26750.84|26750.54|26750.54|26750.84|26750.84|26750.54|26750.54|0
1656598730000|2022-06-30 14:18:50|26739.95|26739.95|26743.48|26743.48|26743.48|26743.48|26739.95|26739.95|0
1656598740000|2022-06-30 14:19:00|26742.56|26742.56|26742.56|26742.56|26742.56|26742.56|26742.56|26742.56|0
1656598760000|2022-06-30 14:19:20|26746.09|26746.09|26746.09|26746.09|26746.09|26746.09|26746.09|26746.09|0
1656598770000|2022-06-30 14:19:30|26746.4|26746.4|26742.87|26742.87|26746.4|26746.4|26742.87|26742.87|0
1656598780000|2022-06-30 14:19:40|26743.17|26743.17|26742.34|26742.34|26743.17|26743.17|26742.34|26742.34|0
1656598790000|2022-06-30 14:19:50|26742.64|26742.64|26742.64|26742.64|26742.64|26742.64|26742.64|26742.64|0
1656598810000|2022-06-30 14:20:10|26728.53|26728.53|26728.53|26728.53|26728.53|26728.53|26728.53|26728.53|0
1656598830000|2022-06-30 14:20:30|26727.91|26727.91|26727.91|26727.91|26727.91|26727.91|26727.91|26727.91|0
1656598840000|2022-06-30 14:20:40|26724.38|26724.38|26724.69|26724.69|26724.69|26724.69|26724.38|26724.38|0
1656598860000|2022-06-30 14:21:00|26724.57|26724.57|26732.24|26732.24|26732.24|26732.24|26724.57|26724.57|0
1656598880000|2022-06-30 14:21:20|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|26732.55|0
1656598890000|2022-06-30 14:21:30|26729.02|26729.02|26729.02|26729.02|26729.02|26729.02|26729.02|26729.02|0
1656598920000|2022-06-30 14:22:00|26729.44|26729.44|26735.57|26735.57|26735.88|26735.88|26729.44|26729.44|0
1656598950000|2022-06-30 14:22:30|26735.88|26735.88|26735.88|26735.88|26735.88|26735.88|26735.88|26735.88|0
1656598970000|2022-06-30 14:22:50|26735.63|26735.63|26739.04|26739.04|26739.04|26739.04|26735.51|26735.51|0
1656598980000|2022-06-30 14:23:00|26735.51|26735.51|26735.82|26735.82|26749.63|26749.63|26735.51|26735.51|0
1656598990000|2022-06-30 14:23:10|26735.2|26735.2|26735.2|26735.2|26735.2|26735.2|26735.2|26735.2|0
1656599000000|2022-06-30 14:23:20|26735.51|26735.51|26739.04|26739.04|26739.04|26739.04|26731.98|26731.98|0
1656599010000|2022-06-30 14:23:30|26742.57|26742.57|26742.57|26742.57|26742.57|26742.57|26742.57|26742.57|0
1656599020000|2022-06-30 14:23:40|26742.99|26742.99|26746.52|26746.52|26746.52|26746.52|26742.99|26742.99|0
1656599030000|2022-06-30 14:23:50|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|26753.57|0
1656599040000|2022-06-30 14:24:00|26746.52|26746.52|26746.52|26746.52|26746.52|26746.52|26746.52|26746.52|0
1656599060000|2022-06-30 14:24:20|26750.05|26750.05|26750.57|26750.57|26750.57|26750.57|26749.74|26749.74|0
1656599090000|2022-06-30 14:24:50|26754.1|26754.1|26757.63|26757.63|26757.63|26757.63|26754.1|26754.1|0
1656599100000|2022-06-30 14:25:00|26758|26758|26758|26758|26758|26758|26758|26758|0
1656599110000|2022-06-30 14:25:10|26747.41|26747.41|26747.41|26747.41|26747.41|26747.41|26747.41|26747.41|0
1656599120000|2022-06-30 14:25:20|26750.94|26750.94|26750.94|26750.94|26750.94|26750.94|26750.94|26750.94|0
1656599130000|2022-06-30 14:25:30|26754.47|26754.47|26751.93|26751.93|26754.84|26754.84|26751.31|26751.31|0
1656599140000|2022-06-30 14:25:40|26748.4|26748.4|26748.4|26748.4|26748.4|26748.4|26748.4|26748.4|0
1656599150000|2022-06-30 14:25:50|26744.87|26744.87|26741.03|26741.03|26744.87|26744.87|26741.03|26741.03|0
1656599160000|2022-06-30 14:26:00|26733.97|26733.97|26733.97|26733.97|26733.97|26733.97|26733.97|26733.97|0
1656599170000|2022-06-30 14:26:10|26730.44|26730.44|26726.61|26726.61|26730.44|26730.44|26726.61|26726.61|0
1656599180000|2022-06-30 14:26:20|26726.91|26726.91|26723.26|26723.26|26726.91|26726.91|26723.26|26723.26|0
1656599190000|2022-06-30 14:26:30|26726.79|26726.79|26726.79|26726.79|26726.79|26726.79|26726.79|26726.79|0
1656599200000|2022-06-30 14:26:40|26726.18|26726.18|26726.18|26726.18|26726.18|26726.18|26719.12|26719.12|0
1656599210000|2022-06-30 14:26:50|26726.48|26726.48|26726.48|26726.48|26726.48|26726.48|26726.48|26726.48|0
1656599220000|2022-06-30 14:27:00|26725.87|26725.87|26725.15|26725.15|26725.87|26725.87|26725.15|26725.15|0
1656599240000|2022-06-30 14:27:20|26711.03|26711.03|26711.03|26711.03|26711.03|26711.03|26711.03|26711.03|0
1656599260000|2022-06-30 14:27:40|26703.97|26703.97|26704.59|26704.59|26704.59|26704.59|26703.97|26703.97|0
1656599270000|2022-06-30 14:27:50|26704.89|26704.89|26690.78|26690.78|26704.89|26704.89|26690.78|26690.78|0
1656599280000|2022-06-30 14:28:00|26689.85|26689.85|26689.85|26689.85|26689.85|26689.85|26689.85|26689.85|0
1656599290000|2022-06-30 14:28:10|26693.38|26693.38|26693.38|26693.38|26693.38|26693.38|26693.38|26693.38|0
1656599300000|2022-06-30 14:28:20|26689.85|26689.85|26689.85|26689.85|26689.85|26689.85|26689.85|26689.85|0
1656599310000|2022-06-30 14:28:30|26686.33|26686.33|26685.91|26685.91|26686.33|26686.33|26685.91|26685.91|0
1656599320000|2022-06-30 14:28:40|26689.44|26689.44|26682.69|26682.69|26689.74|26689.74|26682.38|26682.38|0
1656599340000|2022-06-30 14:29:00|26686.21|26686.21|26694.19|26694.19|26694.19|26694.19|26686.21|26686.21|0
1656599350000|2022-06-30 14:29:10|26693.89|26693.89|26693.89|26693.89|26693.89|26693.89|26693.89|26693.89|0
1656599360000|2022-06-30 14:29:20|26694.19|26694.19|26693.78|26693.78|26694.19|26694.19|26693.78|26693.78|0
1656599380000|2022-06-30 14:29:40|26676.13|26676.13|26679.66|26679.66|26679.66|26679.66|26676.13|26676.13|0
1656599390000|2022-06-30 14:29:50|26683.19|26683.19|26683.5|26683.5|26683.5|26683.5|26683.19|26683.19|0
1656599400000|2022-06-30 14:30:00|26687.02|26687.02|26708.2|26708.2|26708.2|26708.2|26687.02|26687.02|0
1656599410000|2022-06-30 14:30:10|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|26708.81|0
1656599420000|2022-06-30 14:30:20|26722.93|26722.93|26722.93|26722.93|26722.93|26722.93|26722.93|26722.93|0
1656599430000|2022-06-30 14:30:30|26737.46|26737.46|26734.92|26734.92|26738.45|26738.45|26734.92|26734.92|0
1656599440000|2022-06-30 14:30:40|26735.34|26735.34|26728.28|26728.28|26735.34|26735.34|26728.28|26728.28|0
1656599450000|2022-06-30 14:30:50|26727.66|26727.66|26734.42|26734.42|26734.42|26734.42|26727.36|26727.36|0
1656599460000|2022-06-30 14:31:00|26737.94|26737.94|26745.31|26745.31|26745.31|26745.31|26737.94|26737.94|0
1656599470000|2022-06-30 14:31:10|26745.73|26745.73|26749.26|26749.26|26749.26|26749.26|26745.73|26745.73|0
1656599520000|2022-06-30 14:32:00|26763.37|26763.37|26756.31|26756.31|26763.37|26763.37|26756.31|26756.31|0
1656599530000|2022-06-30 14:32:10|26752.79|26752.79|26756.31|26756.31|26756.31|26756.31|26752.79|26752.79|0
1656599540000|2022-06-30 14:32:20|26764.29|26764.29|26767.52|26767.52|26767.82|26767.82|26764.29|26764.29|0
1656599560000|2022-06-30 14:32:40|26767.39|26767.39|26774.45|26774.45|26774.45|26774.45|26767.39|26767.39|0
1656599570000|2022-06-30 14:32:50|26777.98|26777.98|26777.98|26777.98|26777.98|26777.98|26777.98|26777.98|0
1656599590000|2022-06-30 14:33:10|26779.23|26779.23|26779.23|26779.23|26779.23|26779.23|26779.23|26779.23|0
1656599630000|2022-06-30 14:33:50|26794.55|26794.55|26805.14|26805.14|26805.14|26805.14|26794.55|26794.55|0
1656599640000|2022-06-30 14:34:00|26808.67|26808.67|26815.73|26815.73|26815.73|26815.73|26808.67|26808.67|0
1656599650000|2022-06-30 14:34:10|26805.14|26805.14|26794.55|26794.55|26805.14|26805.14|26794.55|26794.55|0
1656599680000|2022-06-30 14:34:40|26798.08|26798.08|26801.61|26801.61|26801.61|26801.61|26798.08|26798.08|0
1656599690000|2022-06-30 14:34:50|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|0
1656599700000|2022-06-30 14:35:00|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|26808.67|0
1656599720000|2022-06-30 14:35:20|26801.61|26801.61|26801.61|26801.61|26801.61|26801.61|26798.08|26798.08|0
1656599730000|2022-06-30 14:35:30|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|26805.14|0
1656599740000|2022-06-30 14:35:40|26798.08|26798.08|26798.08|26798.08|26798.08|26798.08|26798.08|26798.08|0
1656599750000|2022-06-30 14:35:50|26801.61|26801.61|26794.55|26794.55|26801.61|26801.61|26794.55|26794.55|0
1656599770000|2022-06-30 14:36:10|26801.61|26801.61|26805.98|26805.98|26805.98|26805.98|26801.61|26801.61|0
1656599790000|2022-06-30 14:36:30|26806.59|26806.59|26805.98|26805.98|26806.59|26806.59|26805.98|26805.98|0
1656599800000|2022-06-30 14:36:40|26809.51|26809.51|26809.51|26809.51|26809.51|26809.51|26809.51|26809.51|0
1656599810000|2022-06-30 14:36:50|26816.56|26816.56|26816.56|26816.56|26816.56|26816.56|26816.56|26816.56|0
1656599830000|2022-06-30 14:37:10|26816.98|26816.98|26820.51|26820.51|26820.51|26820.51|26816.98|26816.98|0
1656599840000|2022-06-30 14:37:20|26824.04|26824.04|26824.65|26824.65|26824.65|26824.65|26824.04|26824.04|0
1656599880000|2022-06-30 14:38:00|26821.12|26821.12|26821.12|26821.12|26821.12|26821.12|26821.12|26821.12|0
1656599890000|2022-06-30 14:38:10|26821.54|26821.54|26825.07|26825.07|26825.07|26825.07|26821.54|26821.54|0
1656599900000|2022-06-30 14:38:20|26832.13|26832.13|26833.04|26833.04|26833.04|26833.04|26832.13|26832.13|0
1656599930000|2022-06-30 14:38:50|26829.51|26829.51|26822.45|26822.45|26829.51|26829.51|26822.45|26822.45|0
1656599940000|2022-06-30 14:39:00|26811.86|26811.86|26812|26812|26812|26812|26811.45|26811.45|0
1656599950000|2022-06-30 14:39:10|26808.47|26808.47|26812|26812|26812|26812|26808.47|26808.47|0
1656599960000|2022-06-30 14:39:20|26815.53|26815.53|26815.53|26815.53|26815.53|26815.53|26815.53|26815.53|0
1656599970000|2022-06-30 14:39:30|26819.06|26819.06|26819.06|26819.06|26819.06|26819.06|26819.06|26819.06|0
1656599980000|2022-06-30 14:39:40|26815.53|26815.53|26804.94|26804.94|26815.53|26815.53|26804.94|26804.94|0
1656599990000|2022-06-30 14:39:50|26804.63|26804.63|26807.86|26807.86|26807.86|26807.86|26804.33|26804.33|0
1656600020000|2022-06-30 14:40:20|26808.27|26808.27|26811.8|26811.8|26811.8|26811.8|26808.27|26808.27|0
1656600040000|2022-06-30 14:40:40|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26808.27|26808.27|0
1656600050000|2022-06-30 14:40:50|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|0
1656600060000|2022-06-30 14:41:00|26818.86|26818.86|26822.39|26822.39|26822.39|26822.39|26818.86|26818.86|0
1656600090000|2022-06-30 14:41:30|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|0
1656600100000|2022-06-30 14:41:40|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|26815.33|0
1656600110000|2022-06-30 14:41:50|26811.8|26811.8|26811.8|26811.8|26811.8|26811.8|26811.8|26811.8|0
1656600130000|2022-06-30 14:42:10|26818.86|26818.86|26819.78|26819.78|26819.78|26819.78|26818.86|26818.86|0
1656600150000|2022-06-30 14:42:30|26823.31|26823.31|26823.31|26823.31|26823.31|26823.31|26823.31|26823.31|0
1656600170000|2022-06-30 14:42:50|26812.72|26812.72|26816.25|26816.25|26816.25|26816.25|26812.72|26812.72|0
1656600180000|2022-06-30 14:43:00|26815.84|26815.84|26829.95|26829.95|26829.95|26829.95|26815.84|26815.84|0
1656600200000|2022-06-30 14:43:20|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|26830.26|0
1656600210000|2022-06-30 14:43:30|26826.73|26826.73|26826.73|26826.73|26833.79|26833.79|26826.73|26826.73|0
1656600220000|2022-06-30 14:43:40|26823.2|26823.2|26823.2|26823.2|26823.2|26823.2|26823.2|26823.2|0
1656600230000|2022-06-30 14:43:50|26826.73|26826.73|26823.2|26823.2|26826.73|26826.73|26823.2|26823.2|0
1656600240000|2022-06-30 14:44:00|26819.67|26819.67|26819.98|26819.98|26823.51|26823.51|26819.36|26819.36|0
1656600250000|2022-06-30 14:44:10|26827.04|26827.04|26834.4|26834.4|26834.4|26834.4|26827.04|26827.04|0
1656600270000|2022-06-30 14:44:30|26841.46|26841.46|26837.93|26837.93|26841.46|26841.46|26837.93|26837.93|0
1656600280000|2022-06-30 14:44:40|26838.24|26838.24|26831.18|26831.18|26838.24|26838.24|26831.18|26831.18|0
1656600300000|2022-06-30 14:45:00|26831.49|26831.49|26835.02|26835.02|26835.02|26835.02|26831.49|26831.49|0
1656600320000|2022-06-30 14:45:20|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|0
1656600340000|2022-06-30 14:45:40|26842.07|26842.07|26845.6|26845.6|26845.6|26845.6|26842.07|26842.07|0
1656600350000|2022-06-30 14:45:50|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|26838.55|0
1656600390000|2022-06-30 14:46:30|26849.13|26849.13|26849.13|26849.13|26849.13|26849.13|26849.13|26849.13|0
1656600400000|2022-06-30 14:46:40|26842.07|26842.07|26842.49|26842.49|26842.49|26842.49|26842.07|26842.07|0
1656600410000|2022-06-30 14:46:50|26838.96|26838.96|26838.96|26838.96|26838.96|26838.96|26838.96|26838.96|0
1656600420000|2022-06-30 14:47:00|26841.11|26841.11|26841.11|26841.11|26841.11|26841.11|26841.11|26841.11|0
1656600440000|2022-06-30 14:47:20|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|26848.17|0
1656600450000|2022-06-30 14:47:30|26851.7|26851.7|26848.17|26848.17|26851.7|26851.7|26848.17|26848.17|0
1656600460000|2022-06-30 14:47:40|26847.86|26847.86|26847.86|26847.86|26847.86|26847.86|26847.86|26847.86|0
1656600470000|2022-06-30 14:47:50|26851.39|26851.39|26851.39|26851.39|26851.39|26851.39|26851.39|26851.39|0
1656600480000|2022-06-30 14:48:00|26852.31|26852.31|26853.15|26853.15|26853.15|26853.15|26852.31|26852.31|0
1656600490000|2022-06-30 14:48:10|26860.21|26860.21|26860.21|26860.21|26860.21|26860.21|26860.21|26860.21|0
1656600500000|2022-06-30 14:48:20|26856.68|26856.68|26853.76|26853.76|26857.29|26857.29|26853.76|26853.76|0
1656600510000|2022-06-30 14:48:30|26854.37|26854.37|26854.37|26854.37|26854.37|26854.37|26854.37|26854.37|0
1656600570000|2022-06-30 14:49:30|26872.02|26872.02|26872.02|26872.02|26872.02|26872.02|26872.02|26872.02|0
1656600580000|2022-06-30 14:49:40|26875.55|26875.55|26872.02|26872.02|26875.55|26875.55|26872.02|26872.02|0
1656600590000|2022-06-30 14:49:50|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|26871.53|0
1656600600000|2022-06-30 14:50:00|26871.84|26871.84|26885.95|26885.95|26885.95|26885.95|26871.84|26871.84|0
1656600620000|2022-06-30 14:50:20|26896.54|26896.54|26900.07|26900.07|26900.07|26900.07|26896.54|26896.54|0
1656600630000|2022-06-30 14:50:30|26896.54|26896.54|26903.6|26903.6|26903.6|26903.6|26896.54|26896.54|0
1656600640000|2022-06-30 14:50:40|26900.07|26900.07|26900.07|26900.07|26900.07|26900.07|26900.07|26900.07|0
1656600650000|2022-06-30 14:50:50|26910.66|26910.66|26896.54|26896.54|26910.66|26910.66|26896.54|26896.54|0
1656600660000|2022-06-30 14:51:00|26893.01|26893.01|26893.01|26893.01|26893.01|26893.01|26893.01|26893.01|0
1656600680000|2022-06-30 14:51:20|26903.6|26903.6|26904.02|26904.02|26904.02|26904.02|26903.6|26903.6|0
1656600700000|2022-06-30 14:51:40|26904.43|26904.43|26905.66|26905.66|26905.66|26905.66|26904.43|26904.43|0
1656600710000|2022-06-30 14:51:50|26905.35|26905.35|26905.35|26905.35|26905.35|26905.35|26905.35|26905.35|0
1656600720000|2022-06-30 14:52:00|26905.05|26905.05|26919.16|26919.16|26919.16|26919.16|26905.05|26905.05|0
1656600730000|2022-06-30 14:52:10|26915.63|26915.63|26915.63|26915.63|26915.63|26915.63|26915.63|26915.63|0
1656600760000|2022-06-30 14:52:40|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|26912.1|0
1656600780000|2022-06-30 14:53:00|26911.8|26911.8|26911.8|26911.8|26911.8|26911.8|26911.8|26911.8|0
1656600800000|2022-06-30 14:53:20|26918.86|26918.86|26916.13|26916.13|26922.69|26922.69|26915.63|26915.63|0
1656600820000|2022-06-30 14:53:40|26920.07|26920.07|26920.07|26920.07|26920.07|26920.07|26920.07|26920.07|0
1656600830000|2022-06-30 14:53:50|26916.54|26916.54|26923.6|26923.6|26923.6|26923.6|26916.54|26916.54|0
1656600840000|2022-06-30 14:54:00|26913.01|26913.01|26913.01|26913.01|26913.01|26913.01|26913.01|26913.01|0
1656600850000|2022-06-30 14:54:10|26916.54|26916.54|26916.54|26916.54|26916.54|26916.54|26916.54|26916.54|0
1656600870000|2022-06-30 14:54:30|26913.01|26913.01|26912.71|26912.71|26913.01|26913.01|26912.71|26912.71|0
1656600880000|2022-06-30 14:54:40|26912.95|26912.95|26905.59|26905.59|26912.95|26912.95|26905.59|26905.59|0
1656600890000|2022-06-30 14:54:50|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|0
1656600900000|2022-06-30 14:55:00|26905.59|26905.59|26905.59|26905.59|26905.59|26905.59|26905.59|26905.59|0
1656600920000|2022-06-30 14:55:20|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|26902.06|0
1656600930000|2022-06-30 14:55:30|26895|26895|26895|26895|26895|26895|26895|26895|0
1656600940000|2022-06-30 14:55:40|26884.41|26884.41|26891.05|26891.05|26895|26895|26884.41|26884.41|0
1656600950000|2022-06-30 14:55:50|26887.52|26887.52|26887.52|26887.52|26887.52|26887.52|26884|26884|0
1656600960000|2022-06-30 14:56:00|26884|26884|26880.47|26880.47|26884|26884|26880.47|26880.47|0
1656600970000|2022-06-30 14:56:10|26884|26884|26887.52|26887.52|26887.52|26887.52|26884|26884|0
1656600990000|2022-06-30 14:56:30|26884|26884|26884|26884|26884|26884|26884|26884|0
1656601000000|2022-06-30 14:56:40|26887.52|26887.52|26887.22|26887.22|26887.52|26887.52|26887.22|26887.22|0
1656601010000|2022-06-30 14:56:50|26876.63|26876.63|26876.63|26876.63|26876.63|26876.63|26876.63|26876.63|0
1656601030000|2022-06-30 14:57:10|26880.16|26880.16|26873.1|26873.1|26880.16|26880.16|26873.1|26873.1|0
1656601040000|2022-06-30 14:57:20|26869.57|26869.57|26880.16|26880.16|26880.16|26880.16|26869.57|26869.57|0
1656601060000|2022-06-30 14:57:40|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|26880.47|0
1656601070000|2022-06-30 14:57:50|26884|26884|26884|26884|26884|26884|26884|26884|0
1656601080000|2022-06-30 14:58:00|26884.3|26884.3|26894.89|26894.89|26894.89|26894.89|26884.3|26884.3|0
1656601090000|2022-06-30 14:58:10|26894.58|26894.58|26894.28|26894.28|26894.58|26894.58|26894.28|26894.28|0
1656601120000|2022-06-30 14:58:40|26893.66|26893.66|26893.66|26893.66|26893.66|26893.66|26893.66|26893.66|0
1656601140000|2022-06-30 14:59:00|26893.97|26893.97|26899.34|26899.34|26899.34|26899.34|26893.97|26893.97|0
1656601150000|2022-06-30 14:59:10|26895.81|26895.81|26899.76|26899.76|26899.76|26899.76|26895.81|26895.81|0
1656601160000|2022-06-30 14:59:20|26896.23|26896.23|26896.54|26896.54|26896.54|26896.54|26896.23|26896.23|0
1656601170000|2022-06-30 14:59:30|26900.06|26900.06|26896.12|26896.12|26900.06|26900.06|26896.12|26896.12|0
1656601180000|2022-06-30 14:59:40|26896.54|26896.54|26896.95|26896.95|26896.95|26896.95|26896.54|26896.54|0
1656601190000|2022-06-30 14:59:50|26896.65|26896.65|26893.12|26893.12|26896.65|26896.65|26893.12|26893.12|0
1656601200000|2022-06-30 15:00:00|26889.59|26889.59|26866.96|26866.96|26889.59|26889.59|26866.96|26866.96|0
1656601220000|2022-06-30 15:00:20|26870.49|26870.49|26863.02|26863.02|26870.49|26870.49|26863.02|26863.02|0
1656601230000|2022-06-30 15:00:30|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|26866.55|0
1656601240000|2022-06-30 15:00:40|26859.49|26859.49|26855.96|26855.96|26859.49|26859.49|26855.96|26855.96|0
1656601250000|2022-06-30 15:00:50|26859.49|26859.49|26859.49|26859.49|26859.49|26859.49|26859.49|26859.49|0
1656601260000|2022-06-30 15:01:00|26855.96|26855.96|26852.43|26852.43|26855.96|26855.96|26852.43|26852.43|0
1656601300000|2022-06-30 15:01:40|26834.78|26834.78|26834.78|26834.78|26834.78|26834.78|26834.78|26834.78|0
1656601330000|2022-06-30 15:02:10|26834.29|26834.29|26834.29|26834.29|26834.29|26834.29|26834.29|26834.29|0
1656601340000|2022-06-30 15:02:20|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|26837.82|0
1656601350000|2022-06-30 15:02:30|26827.23|26827.23|26827.23|26827.23|26827.23|26827.23|26827.23|26827.23|0
1656601370000|2022-06-30 15:02:50|26823.7|26823.7|26827.23|26827.23|26827.23|26827.23|26823.7|26823.7|0
1656601380000|2022-06-30 15:03:00|26823.7|26823.7|26823.7|26823.7|26823.7|26823.7|26823.7|26823.7|0
1656601400000|2022-06-30 15:03:20|26834.29|26834.29|26833.98|26833.98|26834.29|26834.29|26833.98|26833.98|0
1656601410000|2022-06-30 15:03:30|26830.46|26830.46|26830.15|26830.15|26830.46|26830.46|26830.15|26830.15|0
1656601420000|2022-06-30 15:03:40|26829.84|26829.84|26829.84|26829.84|26829.84|26829.84|26829.84|26829.84|0
1656601430000|2022-06-30 15:03:50|26826.31|26826.31|26822.78|26822.78|26826.31|26826.31|26822.78|26822.78|0
1656601440000|2022-06-30 15:04:00|26829.84|26829.84|26833.37|26833.37|26833.37|26833.37|26829.84|26829.84|0
1656601450000|2022-06-30 15:04:10|26826.31|26826.31|26826.31|26826.31|26826.31|26826.31|26826.31|26826.31|0
1656601470000|2022-06-30 15:04:30|26826.62|26826.62|26830.15|26830.15|26830.15|26830.15|26826.62|26826.62|0
1656601480000|2022-06-30 15:04:40|26823.09|26823.09|26823.09|26823.09|26823.09|26823.09|26823.09|26823.09|0
1656601500000|2022-06-30 15:05:00|26826.62|26826.62|26830.57|26830.57|26837.62|26837.62|26826.62|26826.62|0
1656601510000|2022-06-30 15:05:10|26834.1|26834.1|26841.15|26841.15|26841.15|26841.15|26834.1|26834.1|0
1656601530000|2022-06-30 15:05:30|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|26844.68|0
1656601540000|2022-06-30 15:05:40|26855.27|26855.27|26855.27|26855.27|26855.27|26855.27|26855.27|26855.27|0
1656601550000|2022-06-30 15:05:50|26851.74|26851.74|26844.68|26844.68|26852.05|26852.05|26844.68|26844.68|0
1656601560000|2022-06-30 15:06:00|26844.99|26844.99|26845.6|26845.6|26845.6|26845.6|26844.99|26844.99|0
1656601570000|2022-06-30 15:06:10|26842.07|26842.07|26835.02|26835.02|26842.07|26842.07|26835.02|26835.02|0
1656601590000|2022-06-30 15:06:30|26831.49|26831.49|26831.49|26831.49|26831.49|26831.49|26831.49|26831.49|0
1656601620000|2022-06-30 15:07:00|26831.79|26831.79|26831.79|26831.79|26831.79|26831.79|26831.79|26831.79|0
1656601630000|2022-06-30 15:07:10|26838.85|26838.85|26838.43|26838.43|26838.85|26838.85|26838.43|26838.43|0
1656601640000|2022-06-30 15:07:20|26834.9|26834.9|26845.49|26845.49|26845.49|26845.49|26834.9|26834.9|0
1656601660000|2022-06-30 15:07:40|26846.11|26846.11|26838.74|26838.74|26846.11|26846.11|26838.74|26838.74|0
1656601680000|2022-06-30 15:08:00|26835.21|26835.21|26835.21|26835.21|26835.21|26835.21|26835.21|26835.21|0
1656601690000|2022-06-30 15:08:10|26835.52|26835.52|26836.13|26836.13|26836.44|26836.44|26835.52|26835.52|0
1656601700000|2022-06-30 15:08:20|26839.66|26839.66|26842.9|26842.9|26842.9|26842.9|26839.37|26839.37|0
1656601740000|2022-06-30 15:09:00|26846.43|26846.43|26849.95|26849.95|26849.95|26849.95|26846.43|26846.43|0
1656601760000|2022-06-30 15:09:20|26847.96|26847.96|26847.96|26847.96|26847.96|26847.96|26847.96|26847.96|0
1656601800000|2022-06-30 15:10:00|26862.08|26862.08|26862.08|26862.08|26862.69|26862.69|26862.08|26862.08|0
1656601830000|2022-06-30 15:10:30|26862.94|26862.94|26866.47|26866.47|26866.47|26866.47|26862.94|26862.94|0
1656601850000|2022-06-30 15:10:50|26873.52|26873.52|26870|26870|26873.52|26873.52|26870|26870|0
1656601860000|2022-06-30 15:11:00|26870.92|26870.92|26864.16|26864.16|26870.92|26870.92|26863.55|26863.55|0
1656601870000|2022-06-30 15:11:10|26863.55|26863.55|26867.08|26867.08|26867.08|26867.08|26860.02|26860.02|0
1656601880000|2022-06-30 15:11:20|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|26870.61|0
1656601890000|2022-06-30 15:11:30|26874.14|26874.14|26877.67|26877.67|26877.67|26877.67|26874.14|26874.14|0
1656601900000|2022-06-30 15:11:40|26877.36|26877.36|26873.83|26873.83|26877.36|26877.36|26873.83|26873.83|0
1656601910000|2022-06-30 15:11:50|26870.3|26870.3|26870.3|26870.3|26870.3|26870.3|26870.3|26870.3|0
1656601920000|2022-06-30 15:12:00|26870.92|26870.92|26871.84|26871.84|26871.84|26871.84|26870.92|26870.92|0
1656601940000|2022-06-30 15:12:20|26872.25|26872.25|26872.25|26872.25|26872.25|26872.25|26872.25|26872.25|0
1656601950000|2022-06-30 15:12:30|26886.37|26886.37|26886.37|26886.37|26886.37|26886.37|26886.37|26886.37|0
1656601980000|2022-06-30 15:13:00|26886.79|26886.79|26890.32|26890.32|26890.32|26890.32|26886.79|26886.79|0
1656602000000|2022-06-30 15:13:20|26886.79|26886.79|26886.79|26886.79|26886.79|26886.79|26886.79|26886.79|0
1656602010000|2022-06-30 15:13:30|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|0
1656602020000|2022-06-30 15:13:40|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|26890.93|0
1656602030000|2022-06-30 15:13:50|26891.85|26891.85|26895.38|26895.38|26895.38|26895.38|26891.85|26891.85|0
1656602040000|2022-06-30 15:14:00|26891.85|26891.85|26891.85|26891.85|26891.85|26891.85|26891.85|26891.85|0
1656602050000|2022-06-30 15:14:10|26888.32|26888.32|26888.32|26888.32|26888.32|26888.32|26888.32|26888.32|0
1656602070000|2022-06-30 15:14:30|26884.8|26884.8|26884.8|26884.8|26884.8|26884.8|26884.49|26884.49|0
1656602100000|2022-06-30 15:15:00|26874.21|26874.21|26881.57|26881.57|26881.57|26881.57|26874.21|26874.21|0
1656602110000|2022-06-30 15:15:10|26885.1|26885.1|26878.04|26878.04|26885.1|26885.1|26878.04|26878.04|0
1656602130000|2022-06-30 15:15:30|26874.51|26874.51|26874.51|26874.51|26874.51|26874.51|26874.51|26874.51|0
1656602140000|2022-06-30 15:15:40|26874.82|26874.82|26867.15|26867.15|26874.82|26874.82|26867.15|26867.15|0
1656602150000|2022-06-30 15:15:50|26874.21|26874.21|26874.21|26874.21|26874.21|26874.21|26874.21|26874.21|0
1656602160000|2022-06-30 15:16:00|26875.13|26875.13|26864.85|26864.85|26875.43|26875.43|26864.85|26864.85|0
1656602190000|2022-06-30 15:16:30|26865.15|26865.15|26864.23|26864.23|26865.15|26865.15|26864.23|26864.23|0
1656602200000|2022-06-30 15:16:40|26860.7|26860.7|26860.7|26860.7|26860.7|26860.7|26860.7|26860.7|0
1656602210000|2022-06-30 15:16:50|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|0
1656602240000|2022-06-30 15:17:20|26856.87|26856.87|26860.4|26860.4|26860.4|26860.4|26856.87|26856.87|0
1656602250000|2022-06-30 15:17:30|26864.54|26864.54|26864.54|26864.54|26864.54|26864.54|26864.54|26864.54|0
1656602260000|2022-06-30 15:17:40|26861.01|26861.01|26860.7|26860.7|26861.01|26861.01|26860.7|26860.7|0
1656602270000|2022-06-30 15:17:50|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|26857.18|0
1656602280000|2022-06-30 15:18:00|26856.87|26856.87|26855.95|26855.95|26856.87|26856.87|26855.95|26855.95|0
1656602290000|2022-06-30 15:18:10|26848.89|26848.89|26848.89|26848.89|26848.89|26848.89|26848.89|26848.89|0
1656602310000|2022-06-30 15:18:30|26849.2|26849.2|26849.5|26849.5|26849.5|26849.5|26849.2|26849.2|0
1656602340000|2022-06-30 15:19:00|26842.44|26842.44|26849.5|26849.5|26849.5|26849.5|26842.44|26842.44|0
1656602350000|2022-06-30 15:19:10|26853.03|26853.03|26853.03|26853.03|26853.03|26853.03|26853.03|26853.03|0
1656602370000|2022-06-30 15:19:30|26849.5|26849.5|26849.5|26849.5|26849.5|26849.5|26849.5|26849.5|0
1656602380000|2022-06-30 15:19:40|26849.92|26849.92|26850.34|26850.34|26850.34|26850.34|26849.92|26849.92|0
1656602390000|2022-06-30 15:19:50|26850.03|26850.03|26842.97|26842.97|26850.03|26850.03|26842.97|26842.97|0
1656602400000|2022-06-30 15:20:00|26850.03|26850.03|26850.03|26850.03|26853.56|26853.56|26850.03|26850.03|0
1656602410000|2022-06-30 15:20:10|26853.56|26853.56|26857.09|26857.09|26860.62|26860.62|26853.56|26853.56|0
1656602420000|2022-06-30 15:20:20|26853.56|26853.56|26857.09|26857.09|26857.09|26857.09|26850.03|26850.03|0
1656602430000|2022-06-30 15:20:30|26857.4|26857.4|26857.4|26857.4|26857.4|26857.4|26857.4|26857.4|0
1656602440000|2022-06-30 15:20:40|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|26858.23|0
1656602450000|2022-06-30 15:20:50|26859.15|26859.15|26851.79|26851.79|26859.15|26859.15|26851.79|26851.79|0
1656602460000|2022-06-30 15:21:00|26851.37|26851.37|26851.37|26851.37|26851.37|26851.37|26851.37|26851.37|0
1656602480000|2022-06-30 15:21:20|26851.06|26851.06|26851.06|26851.06|26851.06|26851.06|26851.06|26851.06|0
1656602490000|2022-06-30 15:21:30|26850.65|26850.65|26844.2|26844.2|26850.65|26850.65|26843.59|26843.59|0
1656602500000|2022-06-30 15:21:40|26844.51|26844.51|26848.04|26848.04|26848.04|26848.04|26844.51|26844.51|0
1656602520000|2022-06-30 15:22:00|26847.73|26847.73|26851.87|26851.87|26851.87|26851.87|26847.73|26847.73|0
1656602540000|2022-06-30 15:22:20|26856.02|26856.02|26858.93|26858.93|26858.93|26858.93|26855.4|26855.4|0
1656602550000|2022-06-30 15:22:30|26859.54|26859.54|26859.54|26859.54|26859.54|26859.54|26859.54|26859.54|0
1656602560000|2022-06-30 15:22:40|26859.85|26859.85|26852.79|26852.79|26859.85|26859.85|26852.79|26852.79|0
1656602570000|2022-06-30 15:22:50|26849.26|26849.26|26852.79|26852.79|26852.79|26852.79|26849.26|26849.26|0
1656602580000|2022-06-30 15:23:00|26849.26|26849.26|26851.87|26851.87|26852.49|26852.49|26849.26|26849.26|0
1656602600000|2022-06-30 15:23:20|26855.4|26855.4|26851.87|26851.87|26858.93|26858.93|26851.87|26851.87|0
1656602610000|2022-06-30 15:23:30|26852.29|26852.29|26855.82|26855.82|26855.82|26855.82|26852.29|26852.29|0
1656602620000|2022-06-30 15:23:40|26855.51|26855.51|26855.51|26855.51|26855.51|26855.51|26855.51|26855.51|0
1656602630000|2022-06-30 15:23:50|26859.04|26859.04|26855.51|26855.51|26859.04|26859.04|26855.51|26855.51|0
1656602640000|2022-06-30 15:24:00|26851.98|26851.98|26851.98|26851.98|26851.98|26851.98|26851.98|26851.98|0
1656602650000|2022-06-30 15:24:10|26848.45|26848.45|26856.13|26856.13|26856.13|26856.13|26848.45|26848.45|0
1656602660000|2022-06-30 15:24:20|26852.6|26852.6|26846.15|26846.15|26852.9|26852.9|26845.85|26845.85|0
1656602670000|2022-06-30 15:24:30|26849.68|26849.68|26846.15|26846.15|26849.68|26849.68|26846.15|26846.15|0
1656602690000|2022-06-30 15:24:50|26853.21|26853.21|26856.74|26856.74|26856.74|26856.74|26853.21|26853.21|0
1656602700000|2022-06-30 15:25:00|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|26857.16|0
1656602710000|2022-06-30 15:25:10|26860.69|26860.69|26860.69|26860.69|26860.69|26860.69|26860.69|26860.69|0
1656602720000|2022-06-30 15:25:20|26864.22|26864.22|26868.05|26868.05|26868.05|26868.05|26864.22|26864.22|0
1656602730000|2022-06-30 15:25:30|26867.81|26867.81|26867.81|26867.81|26867.81|26867.81|26867.81|26867.81|0
1656602740000|2022-06-30 15:25:40|26871.33|26871.33|26874.56|26874.56|26874.86|26874.86|26871.33|26871.33|0
1656602750000|2022-06-30 15:25:50|26875.17|26875.17|26871.33|26871.33|26875.17|26875.17|26871.33|26871.33|0
1656602780000|2022-06-30 15:26:20|26874.86|26874.86|26878.39|26878.39|26878.39|26878.39|26874.86|26874.86|0
1656602790000|2022-06-30 15:26:30|26882.54|26882.54|26886.07|26886.07|26886.07|26886.07|26882.54|26882.54|0
1656602800000|2022-06-30 15:26:40|26886.48|26886.48|26886.48|26886.48|26886.48|26886.48|26886.48|26886.48|0
1656602810000|2022-06-30 15:26:50|26887.22|26887.22|26890.75|26890.75|26890.75|26890.75|26887.22|26887.22|0
1656602820000|2022-06-30 15:27:00|26897.81|26897.81|26897.81|26897.81|26897.81|26897.81|26897.81|26897.81|0
1656602830000|2022-06-30 15:27:10|26901.34|26901.34|26894.7|26894.7|26901.34|26901.34|26894.28|26894.28|0
1656602840000|2022-06-30 15:27:20|26901.76|26901.76|26905.28|26905.28|26905.28|26905.28|26894.7|26894.7|0
1656602850000|2022-06-30 15:27:30|26901.76|26901.76|26905.9|26905.9|26905.9|26905.9|26901.76|26901.76|0
1656602860000|2022-06-30 15:27:40|26909.43|26909.43|26905.9|26905.9|26912.96|26912.96|26898.84|26898.84|0
1656602870000|2022-06-30 15:27:50|26906.82|26906.82|26909.73|26909.73|26913.26|26913.26|26906.21|26906.21|0
1656602880000|2022-06-30 15:28:00|26909.43|26909.43|26916.79|26916.79|26916.79|26916.79|26909.43|26909.43|0
1656602890000|2022-06-30 15:28:10|26917.1|26917.1|26917.1|26917.1|26917.1|26917.1|26917.1|26917.1|0
1656602900000|2022-06-30 15:28:20|26924.16|26924.16|26924.16|26924.16|26924.16|26924.16|26924.16|26924.16|0
1656602910000|2022-06-30 15:28:30|26920.63|26920.63|26913.26|26913.26|26920.63|26920.63|26913.26|26913.26|0
1656602920000|2022-06-30 15:28:40|26909.73|26909.73|26906.21|26906.21|26909.73|26909.73|26906.21|26906.21|0
1656602930000|2022-06-30 15:28:50|26902.68|26902.68|26906.21|26906.21|26906.21|26906.21|26902.68|26902.68|0
1656602940000|2022-06-30 15:29:00|26906.57|26906.57|26924.22|26924.22|26924.22|26924.22|26906.57|26906.57|0
1656602950000|2022-06-30 15:29:10|26927.75|26927.75|26918.08|26918.08|26928.67|26928.67|26918.08|26918.08|0
1656602960000|2022-06-30 15:29:20|26907.49|26907.49|26911.02|26911.02|26911.02|26911.02|26903.97|26903.97|0
1656602970000|2022-06-30 15:29:30|26907.49|26907.49|26899.1|26899.1|26911.02|26911.02|26899.1|26899.1|0
1656602980000|2022-06-30 15:29:40|26881.45|26881.45|26888.51|26888.51|26895.57|26895.57|26881.45|26881.45|0
1656602990000|2022-06-30 15:29:50|26892.04|26892.04|26868.06|26868.06|26892.04|26892.04|26868.06|26868.06|0
1656659700000|2022-07-01 07:15:00|26749.15|26749.15|26733.03|26733.03|26750.68|26750.68|26729.51|26729.51|0
1656659710000|2022-07-01 07:15:10|26732.42|26732.42|26726.62|26726.62|26735.95|26735.95|26726.62|26726.62|0
1656659720000|2022-07-01 07:15:20|26730.14|26730.14|26733.67|26733.67|26733.67|26733.67|26730.14|26730.14|0
1656659730000|2022-07-01 07:15:30|26737.2|26737.2|26754.85|26754.85|26754.85|26754.85|26737.2|26737.2|0
1656659740000|2022-07-01 07:15:40|26744.26|26744.26|26744.26|26744.26|26744.26|26744.26|26744.26|26744.26|0
1656659750000|2022-07-01 07:15:50|26743.34|26743.34|26746.87|26746.87|26750.4|26750.4|26743.34|26743.34|0
1656659760000|2022-07-01 07:16:00|26742.92|26742.92|26745.23|26745.23|26746.45|26746.45|26742.92|26742.92|0
1656659770000|2022-07-01 07:16:10|26752.28|26752.28|26752.28|26752.28|26752.28|26752.28|26752.28|26752.28|0
1656659780000|2022-07-01 07:16:20|26741.7|26741.7|26741.7|26741.7|26741.7|26741.7|26738.17|26738.17|0
1656659790000|2022-07-01 07:16:30|26738.17|26738.17|26741.7|26741.7|26745.23|26745.23|26738.17|26738.17|0
1656659800000|2022-07-01 07:16:40|26745.23|26745.23|26745.23|26745.23|26745.23|26745.23|26745.23|26745.23|0
1656659810000|2022-07-01 07:16:50|26752.28|26752.28|26752.28|26752.28|26752.28|26752.28|26752.28|26752.28|0
1656659820000|2022-07-01 07:17:00|26753.2|26753.2|26759.03|26759.03|26759.03|26759.03|26751.98|26751.98|0
1656659830000|2022-07-01 07:17:10|26751.98|26751.98|26751.98|26751.98|26751.98|26751.98|26751.98|26751.98|0
1656659840000|2022-07-01 07:17:20|26741.39|26741.39|26707.98|26707.98|26741.39|26741.39|26707.98|26707.98|0
1656659850000|2022-07-01 07:17:30|26711.51|26711.51|26715.04|26715.04|26715.04|26715.04|26700.92|26700.92|0
1656659870000|2022-07-01 07:17:50|26718.57|26718.57|26715.04|26715.04|26722.1|26722.1|26715.04|26715.04|0
1656659880000|2022-07-01 07:18:00|26716.27|26716.27|26716.27|26716.27|26719.8|26719.8|26716.27|26716.27|0
1656659890000|2022-07-01 07:18:10|26716.88|26716.88|26716.88|26716.88|26716.88|26716.88|26716.88|26716.88|0
1656659900000|2022-07-01 07:18:20|26717.49|26717.49|26717.19|26717.19|26717.49|26717.49|26717.19|26717.19|0
1656659910000|2022-07-01 07:18:30|26713.66|26713.66|26713.04|26713.04|26713.66|26713.66|26713.04|26713.04|0
1656659920000|2022-07-01 07:18:40|26705.99|26705.99|26720.1|26720.1|26720.1|26720.1|26705.99|26705.99|0
1656659940000|2022-07-01 07:19:00|26709.52|26709.52|26709.21|26709.21|26709.52|26709.52|26709.21|26709.21|0
1656659950000|2022-07-01 07:19:10|26712.74|26712.74|26712.74|26712.74|26712.74|26712.74|26712.74|26712.74|0
1656659960000|2022-07-01 07:19:20|26711.82|26711.82|26718.88|26718.88|26718.88|26718.88|26711.82|26711.82|0
1656659970000|2022-07-01 07:19:30|26725.93|26725.93|26725.93|26725.93|26725.93|26725.93|26725.93|26725.93|0
1656659980000|2022-07-01 07:19:40|26725.32|26725.32|26751.98|26751.98|26751.98|26751.98|26725.32|26725.32|0
1656659990000|2022-07-01 07:19:50|26752.9|26752.9|26752.9|26752.9|26752.9|26752.9|26752.9|26752.9|0
1656660000000|2022-07-01 07:20:00|26753.39|26753.39|26753.7|26753.7|26753.7|26753.7|26753.39|26753.39|0
1656660010000|2022-07-01 07:20:10|26750.17|26750.17|26753.57|26753.57|26753.7|26753.7|26750.17|26750.17|0
1656660020000|2022-07-01 07:20:20|26753.99|26753.99|26753.99|26753.99|26753.99|26753.99|26753.99|26753.99|0
1656660040000|2022-07-01 07:20:40|26761.05|26761.05|26761.05|26761.05|26761.05|26761.05|26761.05|26761.05|0
1656660050000|2022-07-01 07:20:50|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|26764.58|0
1656660060000|2022-07-01 07:21:00|26753.99|26753.99|26753.99|26753.99|26753.99|26753.99|26753.99|26753.99|0
1656660070000|2022-07-01 07:21:10|26754.91|26754.91|26772.56|26772.56|26772.56|26772.56|26754.91|26754.91|0
1656660080000|2022-07-01 07:21:20|26776.09|26776.09|26776.7|26776.7|26776.7|26776.7|26776.09|26776.09|0
1656660090000|2022-07-01 07:21:30|26778.23|26778.23|26797.55|26797.55|26797.55|26797.55|26778.23|26778.23|0
1656660100000|2022-07-01 07:21:40|26798.16|26798.16|26797.24|26797.24|26798.16|26798.16|26797.24|26797.24|0
1656660110000|2022-07-01 07:21:50|26793.71|26793.71|26793.71|26793.71|26793.71|26793.71|26793.71|26793.71|0
1656660120000|2022-07-01 07:22:00|26793.41|26793.41|26793.41|26793.41|26793.41|26793.41|26789.88|26789.88|0
1656660130000|2022-07-01 07:22:10|26800.47|26800.47|26803.99|26803.99|26803.99|26803.99|26800.47|26800.47|0
1656660140000|2022-07-01 07:22:20|26803.69|26803.69|26803.69|26803.69|26803.69|26803.69|26803.69|26803.69|0
1656660150000|2022-07-01 07:22:30|26793.1|26793.1|26807.22|26807.22|26807.22|26807.22|26793.1|26793.1|0
1656660180000|2022-07-01 07:23:00|26807.83|26807.83|26811.36|26811.36|26821.95|26821.95|26807.83|26807.83|0
1656660200000|2022-07-01 07:23:20|26800.77|26800.77|26797.24|26797.24|26800.77|26800.77|26797.24|26797.24|0
1656660210000|2022-07-01 07:23:30|26786.66|26786.66|26786.66|26786.66|26786.66|26786.66|26786.66|26786.66|0
1656660230000|2022-07-01 07:23:50|26787.88|26787.88|26787.58|26787.58|26787.88|26787.88|26787.58|26787.58|0
1656660240000|2022-07-01 07:24:00|26791.11|26791.11|26784.66|26784.66|26791.72|26791.72|26781.13|26781.13|0
1656660250000|2022-07-01 07:24:10|26791.72|26791.72|26802.31|26802.31|26802.31|26802.31|26791.72|26791.72|0
1656660260000|2022-07-01 07:24:20|26798.78|26798.78|26802.31|26802.31|26802.31|26802.31|26798.78|26798.78|0
1656660280000|2022-07-01 07:24:40|26809.37|26809.37|26828.24|26828.24|26828.24|26828.24|26809.37|26809.37|0
1656660290000|2022-07-01 07:24:50|26835.3|26835.3|26828.24|26828.24|26835.3|26835.3|26824.71|26824.71|0
1656660300000|2022-07-01 07:25:00|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|26821.18|0
1656660310000|2022-07-01 07:25:10|26821.92|26821.92|26836.65|26836.65|26836.65|26836.65|26821.92|26821.92|0
1656660320000|2022-07-01 07:25:20|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|0
1656660340000|2022-07-01 07:25:40|26833.12|26833.12|26833.12|26833.12|26836.65|26836.65|26833.12|26833.12|0
1656660360000|2022-07-01 07:26:00|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|26829.59|0
1656660370000|2022-07-01 07:26:10|26826.06|26826.06|26823.3|26823.3|26826.06|26826.06|26823.3|26823.3|0
1656660380000|2022-07-01 07:26:20|26819.77|26819.77|26819.77|26819.77|26819.77|26819.77|26819.77|26819.77|0
1656660400000|2022-07-01 07:26:40|26812.71|26812.71|26812.71|26812.71|26819.77|26819.77|26812.71|26812.71|0
1656660410000|2022-07-01 07:26:50|26805.65|26805.65|26816.24|26816.24|26816.24|26816.24|26805.65|26805.65|0
1656660420000|2022-07-01 07:27:00|26823.3|26823.3|26829.44|26829.44|26829.44|26829.44|26821.46|26821.46|0
1656660430000|2022-07-01 07:27:10|26843.55|26843.55|26843.55|26843.55|26843.55|26843.55|26843.55|26843.55|0
1656660440000|2022-07-01 07:27:20|26850.61|26850.61|26840.02|26840.02|26854.14|26854.14|26840.02|26840.02|0
1656660450000|2022-07-01 07:27:30|26839.1|26839.1|26832.35|26832.35|26839.1|26839.1|26832.05|26832.05|0
1656660460000|2022-07-01 07:27:40|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|26846.47|0
1656660470000|2022-07-01 07:27:50|26846.78|26846.78|26851.14|26851.14|26854.67|26854.67|26846.78|26846.78|0
1656660490000|2022-07-01 07:28:10|26854.67|26854.67|26854.67|26854.67|26854.67|26854.67|26854.67|26854.67|0
1656660500000|2022-07-01 07:28:20|26844.08|26844.08|26844.08|26844.08|26844.08|26844.08|26844.08|26844.08|0
1656660510000|2022-07-01 07:28:30|26851.14|26851.14|26851.14|26851.14|26851.14|26851.14|26851.14|26851.14|0
1656660520000|2022-07-01 07:28:40|26847.61|26847.61|26847.61|26847.61|26847.61|26847.61|26847.61|26847.61|0
1656660530000|2022-07-01 07:28:50|26848.53|26848.53|26849.76|26849.76|26849.76|26849.76|26848.53|26848.53|0
1656660540000|2022-07-01 07:29:00|26850.99|26850.99|26850.99|26850.99|26850.99|26850.99|26850.99|26850.99|0
1656660550000|2022-07-01 07:29:10|26847.46|26847.46|26846.84|26846.84|26847.46|26847.46|26846.84|26846.84|0
1656660560000|2022-07-01 07:29:20|26843.31|26843.31|26853.9|26853.9|26853.9|26853.9|26843.31|26843.31|0
1656660570000|2022-07-01 07:29:30|26843.31|26843.31|26843.31|26843.31|26843.31|26843.31|26843.31|26843.31|0
1656660580000|2022-07-01 07:29:40|26853.9|26853.9|26853.9|26853.9|26853.9|26853.9|26853.9|26853.9|0
1656660590000|2022-07-01 07:29:50|26857.43|26857.43|26864.49|26864.49|26864.49|26864.49|26857.43|26857.43|0
1656660600000|2022-07-01 07:30:00|26871.55|26871.55|26871.55|26871.55|26871.55|26871.55|26871.55|26871.55|0
1656660610000|2022-07-01 07:30:10|26870.93|26870.93|26872.16|26872.16|26872.16|26872.16|26870.93|26870.93|0
1656660620000|2022-07-01 07:30:20|26868.63|26868.63|26869.55|26869.55|26869.55|26869.55|26868.63|26868.63|0
1656660630000|2022-07-01 07:30:30|26866.02|26866.02|26866.02|26866.02|26866.02|26866.02|26866.02|26866.02|0
1656660650000|2022-07-01 07:30:50|26869.55|26869.55|26869.55|26869.55|26869.55|26869.55|26869.55|26869.55|0
1656660660000|2022-07-01 07:31:00|26870.17|26870.17|26866.64|26866.64|26870.17|26870.17|26866.64|26866.64|0
1656660670000|2022-07-01 07:31:10|26859.58|26859.58|26859.58|26859.58|26859.58|26859.58|26859.58|26859.58|0
1656660680000|2022-07-01 07:31:20|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|26860.5|0
1656660690000|2022-07-01 07:31:30|26878.15|26878.15|26878.15|26878.15|26878.15|26878.15|26878.15|26878.15|0
1656660700000|2022-07-01 07:31:40|26888.73|26888.73|26877.84|26877.84|26888.73|26888.73|26877.84|26877.84|0
1656660730000|2022-07-01 07:32:10|26877.23|26877.23|26877.23|26877.23|26877.23|26877.23|26877.23|26877.23|0
1656660760000|2022-07-01 07:32:40|26880.76|26880.76|26880.76|26880.76|26880.76|26880.76|26880.76|26880.76|0
1656660780000|2022-07-01 07:33:00|26881.37|26881.37|26881.37|26881.37|26881.98|26881.98|26881.37|26881.37|0
1656660790000|2022-07-01 07:33:10|26874.31|26874.31|26874.01|26874.01|26874.31|26874.31|26874.01|26874.01|0
1656660800000|2022-07-01 07:33:20|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|0
1656660810000|2022-07-01 07:33:30|26874.01|26874.01|26877.54|26877.54|26877.54|26877.54|26874.01|26874.01|0
1656660820000|2022-07-01 07:33:40|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|26866.95|0
1656660830000|2022-07-01 07:33:50|26874.01|26874.01|26874.01|26874.01|26874.01|26874.01|26874.01|26874.01|0
1656660840000|2022-07-01 07:34:00|26873.39|26873.39|26873.39|26873.39|26873.39|26873.39|26873.39|26873.39|0
1656660850000|2022-07-01 07:34:10|26869.86|26869.86|26869.86|26869.86|26869.86|26869.86|26869.86|26869.86|0
1656660860000|2022-07-01 07:34:20|26866.33|26866.33|26866.33|26866.33|26866.33|26866.33|26866.33|26866.33|0
1656660870000|2022-07-01 07:34:30|26859.28|26859.28|26862.8|26862.8|26862.8|26862.8|26859.28|26859.28|0
1656660880000|2022-07-01 07:34:40|26859.28|26859.28|26866.95|26866.95|26866.95|26866.95|26859.28|26859.28|0
1656660890000|2022-07-01 07:34:50|26870.48|26870.48|26866.95|26866.95|26870.48|26870.48|26866.95|26866.95|0
1656660900000|2022-07-01 07:35:00|26870.48|26870.48|26872.01|26872.01|26872.01|26872.01|26870.48|26870.48|0
1656660910000|2022-07-01 07:35:10|26861.42|26861.42|26861.12|26861.12|26861.42|26861.42|26860.81|26860.81|0
1656660920000|2022-07-01 07:35:20|26854.06|26854.06|26857.59|26857.59|26857.59|26857.59|26854.06|26854.06|0
1656660930000|2022-07-01 07:35:30|26854.06|26854.06|26850.53|26850.53|26854.06|26854.06|26850.53|26850.53|0
1656660940000|2022-07-01 07:35:40|26849.92|26849.92|26849.92|26849.92|26849.92|26849.92|26849.92|26849.92|0
1656660950000|2022-07-01 07:35:50|26849.61|26849.61|26841.94|26841.94|26849.61|26849.61|26841.94|26841.94|0
1656660960000|2022-07-01 07:36:00|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|26848.99|0
1656660980000|2022-07-01 07:36:20|26845.47|26845.47|26845.47|26845.47|26845.47|26845.47|26845.47|26845.47|0
1656660990000|2022-07-01 07:36:30|26848.99|26848.99|26850.53|26850.53|26850.53|26850.53|26848.99|26848.99|0
1656661000000|2022-07-01 07:36:40|26849.92|26849.92|26839.33|26839.33|26849.92|26849.92|26839.33|26839.33|0
1656661010000|2022-07-01 07:36:50|26846.39|26846.39|26843.47|26843.47|26847.31|26847.31|26843.47|26843.47|0
1656661020000|2022-07-01 07:37:00|26844.7|26844.7|26844.7|26844.7|26844.7|26844.7|26844.7|26844.7|0
1656661030000|2022-07-01 07:37:10|26843.47|26843.47|26843.47|26843.47|26843.47|26843.47|26843.47|26843.47|0
1656661040000|2022-07-01 07:37:20|26850.53|26850.53|26850.53|26850.53|26850.53|26850.53|26850.53|26850.53|0
1656661050000|2022-07-01 07:37:30|26854.06|26854.06|26858.81|26858.81|26858.81|26858.81|26854.06|26854.06|0
1656661060000|2022-07-01 07:37:40|26865.87|26865.87|26869.4|26869.4|26869.4|26869.4|26865.87|26865.87|0
1656661070000|2022-07-01 07:37:50|26872.93|26872.93|26872.93|26872.93|26872.93|26872.93|26872.93|26872.93|0
1656661080000|2022-07-01 07:38:00|26876.46|26876.46|26876.46|26876.46|26876.46|26876.46|26876.46|26876.46|0
1656661100000|2022-07-01 07:38:20|26876.95|26876.95|26862.84|26862.84|26876.95|26876.95|26862.84|26862.84|0
1656661110000|2022-07-01 07:38:30|26861.92|26861.92|26860.63|26860.63|26861.92|26861.92|26860.63|26860.63|0
1656661120000|2022-07-01 07:38:40|26850.04|26850.04|26857.1|26857.1|26857.1|26857.1|26850.04|26850.04|0
1656661140000|2022-07-01 07:39:00|26858.35|26858.35|26854.82|26854.82|26858.35|26858.35|26854.82|26854.82|0
1656661160000|2022-07-01 07:39:20|26851.29|26851.29|26847.45|26847.45|26851.29|26851.29|26846.84|26846.84|0
1656661170000|2022-07-01 07:39:30|26846.96|26846.96|26846.55|26846.55|26846.96|26846.96|26846.55|26846.55|0
1656661180000|2022-07-01 07:39:40|26845.93|26845.93|26824.82|26824.82|26845.93|26845.93|26824.14|26824.14|0
1656661200000|2022-07-01 07:40:00|26825.06|26825.06|26824.94|26824.94|26825.56|26825.56|26824.94|26824.94|0
1656661210000|2022-07-01 07:40:10|26828.47|26828.47|26829.09|26829.09|26829.09|26829.09|26828.47|26828.47|0
1656661220000|2022-07-01 07:40:20|26832.62|26832.62|26832.62|26832.62|26832.62|26832.62|26829.09|26829.09|0
1656661230000|2022-07-01 07:40:30|26831.69|26831.69|26831.69|26831.69|26831.69|26831.69|26831.69|26831.69|0
1656661250000|2022-07-01 07:40:50|26824.64|26824.64|26824.22|26824.22|26824.64|26824.64|26824.22|26824.22|0
1656661260000|2022-07-01 07:41:00|26825.14|26825.14|26829.59|26829.59|26829.59|26829.59|26825.14|26825.14|0
1656661270000|2022-07-01 07:41:10|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|26826.06|0
1656661290000|2022-07-01 07:41:30|26826.37|26826.37|26819.31|26819.31|26826.37|26826.37|26819.31|26819.31|0
1656661300000|2022-07-01 07:41:40|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|0
1656661320000|2022-07-01 07:42:00|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|0
1656661340000|2022-07-01 07:42:20|26836.95|26836.95|26836.95|26836.95|26836.95|26836.95|26836.95|26836.95|0
1656661350000|2022-07-01 07:42:30|26829.9|26829.9|26822.84|26822.84|26829.9|26829.9|26822.84|26822.84|0
1656661360000|2022-07-01 07:42:40|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|0
1656661370000|2022-07-01 07:42:50|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|0
1656661380000|2022-07-01 07:43:00|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|26829.9|0
1656661400000|2022-07-01 07:43:20|26833.42|26833.42|26833.42|26833.42|26833.42|26833.42|26833.42|26833.42|0
1656661410000|2022-07-01 07:43:30|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|26826.37|0
1656661430000|2022-07-01 07:43:50|26822.84|26822.84|26822.84|26822.84|26822.84|26822.84|26822.84|26822.84|0
1656661440000|2022-07-01 07:44:00|26823.14|26823.14|26823.14|26823.14|26823.14|26823.14|26823.14|26823.14|0
1656661450000|2022-07-01 07:44:10|26819.62|26819.62|26819.62|26819.62|26819.62|26819.62|26819.62|26819.62|0
1656661460000|2022-07-01 07:44:20|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|26819.31|0
1656661470000|2022-07-01 07:44:30|26812.25|26812.25|26822.84|26822.84|26822.84|26822.84|26812.25|26812.25|0
1656661500000|2022-07-01 07:45:00|26822.53|26822.53|26819.62|26819.62|26822.53|26822.53|26819|26819|0
1656661510000|2022-07-01 07:45:10|26816.09|26816.09|26816.09|26816.09|26816.09|26816.09|26816.09|26816.09|0
1656661530000|2022-07-01 07:45:30|26801.97|26801.97|26801.97|26801.97|26801.97|26801.97|26801.97|26801.97|0
1656661540000|2022-07-01 07:45:40|26801.36|26801.36|26801.36|26801.36|26801.36|26801.36|26801.36|26801.36|0
1656661550000|2022-07-01 07:45:50|26800.74|26800.74|26799.21|26799.21|26800.74|26800.74|26799.21|26799.21|0
1656661560000|2022-07-01 07:46:00|26792.15|26792.15|26796.6|26796.6|26796.6|26796.6|26792.15|26792.15|0
1656661580000|2022-07-01 07:46:20|26800.13|26800.13|26823.85|26823.85|26823.85|26823.85|26800.13|26800.13|0
1656661590000|2022-07-01 07:46:30|26827.37|26827.37|26827.37|26827.37|26827.37|26827.37|26827.37|26827.37|0
1656661610000|2022-07-01 07:46:50|26820.32|26820.32|26816.79|26816.79|26820.32|26820.32|26816.79|26816.79|0
1656661620000|2022-07-01 07:47:00|26815.87|26815.87|26812.34|26812.34|26815.87|26815.87|26812.34|26812.34|0
1656661630000|2022-07-01 07:47:10|26808.81|26808.81|26808.81|26808.81|26808.81|26808.81|26808.81|26808.81|0
1656661640000|2022-07-01 07:47:20|26819.4|26819.4|26822.92|26822.92|26822.92|26822.92|26819.4|26819.4|0
1656661650000|2022-07-01 07:47:30|26823.54|26823.54|26827.07|26827.07|26827.07|26827.07|26823.54|26823.54|0
1656661670000|2022-07-01 07:47:50|26812.95|26812.95|26816.48|26816.48|26816.48|26816.48|26812.95|26812.95|0
1656661680000|2022-07-01 07:48:00|26820.01|26820.01|26824.15|26824.15|26824.15|26824.15|26820.01|26820.01|0
1656661690000|2022-07-01 07:48:10|26845.33|26845.33|26848.86|26848.86|26848.86|26848.86|26845.33|26845.33|0
1656661700000|2022-07-01 07:48:20|26845.33|26845.33|26845.33|26845.33|26845.33|26845.33|26845.33|26845.33|0
1656661710000|2022-07-01 07:48:30|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|0
1656661720000|2022-07-01 07:48:40|26848.86|26848.86|26848.86|26848.86|26848.86|26848.86|26848.86|26848.86|0
1656661730000|2022-07-01 07:48:50|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|26852.39|0
1656661740000|2022-07-01 07:49:00|26845.33|26845.33|26845.33|26845.33|26845.33|26845.33|26845.33|26845.33|0
1656661750000|2022-07-01 07:49:10|26845.74|26845.74|26845.74|26845.74|26845.74|26845.74|26845.74|26845.74|0
1656661760000|2022-07-01 07:49:20|26849.27|26849.27|26849.27|26849.27|26849.27|26849.27|26849.27|26849.27|0
1656661780000|2022-07-01 07:49:40|26842.22|26842.22|26842.22|26842.22|26842.22|26842.22|26842.22|26842.22|0
1656661790000|2022-07-01 07:49:50|26835.16|26835.16|26834.85|26834.85|26835.16|26835.16|26834.85|26834.85|0
1656661800000|2022-07-01 07:50:00|26838.38|26838.38|26844.06|26844.06|26844.06|26844.06|26838.38|26838.38|0
1656661820000|2022-07-01 07:50:20|26844.36|26844.36|26843.75|26843.75|26844.36|26844.36|26843.75|26843.75|0
1656661830000|2022-07-01 07:50:30|26836.69|26836.69|26836.69|26836.69|26836.69|26836.69|26836.69|26836.69|0
1656661840000|2022-07-01 07:50:40|26840.22|26840.22|26847.28|26847.28|26847.28|26847.28|26840.22|26840.22|0
1656661880000|2022-07-01 07:51:20|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|26850.81|0
1656661900000|2022-07-01 07:51:40|26850.93|26850.93|26850.93|26850.93|26850.93|26850.93|26850.93|26850.93|0
1656661910000|2022-07-01 07:51:50|26852.16|26852.16|26866.28|26866.28|26866.28|26866.28|26852.16|26852.16|0
1656661920000|2022-07-01 07:52:00|26866.58|26866.58|26866.28|26866.28|26866.58|26866.58|26866.28|26866.28|0
1656661940000|2022-07-01 07:52:20|26865.66|26865.66|26864.74|26864.74|26865.66|26865.66|26864.74|26864.74|0
1656661960000|2022-07-01 07:52:40|26854.15|26854.15|26854.15|26854.15|26854.15|26854.15|26854.15|26854.15|0
1656661990000|2022-07-01 07:53:10|26840.04|26840.04|26840.04|26840.04|26840.04|26840.04|26840.04|26840.04|0
1656662000000|2022-07-01 07:53:20|26843.57|26843.57|26843.57|26843.57|26843.57|26843.57|26843.57|26843.57|0
1656662010000|2022-07-01 07:53:30|26836.51|26836.51|26836.51|26836.51|26836.51|26836.51|26836.51|26836.51|0
1656662020000|2022-07-01 07:53:40|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|26837.12|0
1656662040000|2022-07-01 07:54:00|26833.59|26833.59|26825.92|26825.92|26833.59|26833.59|26825.92|26825.92|0
1656662070000|2022-07-01 07:54:30|26829.45|26829.45|26829.45|26829.45|26829.45|26829.45|26829.45|26829.45|0
1656662080000|2022-07-01 07:54:40|26836.51|26836.51|26836.51|26836.51|26836.51|26836.51|26836.51|26836.51|0
1656662130000|2022-07-01 07:55:30|26825.92|26825.92|26825.92|26825.92|26825.92|26825.92|26825.92|26825.92|0
1656662150000|2022-07-01 07:55:50|26829.45|26829.45|26832.98|26832.98|26832.98|26832.98|26829.45|26829.45|0
1656662200000|2022-07-01 07:56:40|26829.45|26829.45|26829.45|26829.45|26829.45|26829.45|26829.45|26829.45|0
1656662220000|2022-07-01 07:57:00|26825.92|26825.92|26822.39|26822.39|26829.45|26829.45|26822.39|26822.39|0
1656662230000|2022-07-01 07:57:10|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|26818.86|0
1656662240000|2022-07-01 07:57:20|26822.39|26822.39|26825.92|26825.92|26825.92|26825.92|26822.39|26822.39|0
1656662290000|2022-07-01 07:58:10|26829.45|26829.45|26829.14|26829.14|26829.45|26829.45|26829.14|26829.14|0
1656662380000|2022-07-01 07:59:40|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|0
1656662400000|2022-07-01 08:00:00|26829.14|26829.14|26836.2|26836.2|26836.2|26836.2|26829.14|26829.14|0
1656662410000|2022-07-01 08:00:10|26836.62|26836.62|26851.15|26851.15|26851.15|26851.15|26836.62|26836.62|0
1656662420000|2022-07-01 08:00:20|26847.62|26847.62|26844.09|26844.09|26847.62|26847.62|26844.09|26844.09|0
1656662450000|2022-07-01 08:00:50|26844.71|26844.71|26837.04|26837.04|26844.71|26844.71|26837.04|26837.04|0
1656662490000|2022-07-01 08:01:30|26836.73|26836.73|26829.98|26829.98|26837.04|26837.04|26829.98|26829.98|0
1656662510000|2022-07-01 08:01:50|26829.56|26829.56|26822.08|26822.08|26829.56|26829.56|26822.08|26822.08|0
1656662520000|2022-07-01 08:02:00|26815.03|26815.03|26829.14|26829.14|26829.14|26829.14|26815.03|26815.03|0
1656662530000|2022-07-01 08:02:10|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|26825.61|0
1656662550000|2022-07-01 08:02:30|26825|26825|26825.31|26825.31|26825.31|26825.31|26825|26825|0
1656662570000|2022-07-01 08:02:50|26811.19|26811.19|26811.19|26811.19|26811.19|26811.19|26811.19|26811.19|0
1656662590000|2022-07-01 08:03:10|26825.31|26825.31|26828.84|26828.84|26828.84|26828.84|26825.31|26825.31|0
1656662600000|2022-07-01 08:03:20|26832.36|26832.36|26835.89|26835.89|26835.89|26835.89|26832.36|26832.36|0
1656662610000|2022-07-01 08:03:30|26832.36|26832.36|26815.03|26815.03|26832.36|26832.36|26815.03|26815.03|0
1656662620000|2022-07-01 08:03:40|26814.61|26814.61|26811.39|26811.39|26814.61|26814.61|26810.77|26810.77|0
1656662640000|2022-07-01 08:04:00|26810.97|26810.97|26810.97|26810.97|26810.97|26810.97|26810.97|26810.97|0
1656662670000|2022-07-01 08:04:30|26800.38|26800.38|26800.38|26800.38|26800.38|26800.38|26800.38|26800.38|0
1656662680000|2022-07-01 08:04:40|26800.69|26800.69|26800.38|26800.38|26800.69|26800.69|26800.38|26800.38|0
1656662690000|2022-07-01 08:04:50|26803.91|26803.91|26803.91|26803.91|26803.91|26803.91|26803.91|26803.91|0
1656662700000|2022-07-01 08:05:00|26810.97|26810.97|26810.97|26810.97|26810.97|26810.97|26810.97|26810.97|0
1656662710000|2022-07-01 08:05:10|26818.03|26818.03|26818.03|26818.03|26818.03|26818.03|26818.03|26818.03|0
1656662750000|2022-07-01 08:05:50|26825.7|26825.7|26815.11|26815.11|26825.7|26825.7|26815.11|26815.11|0
1656662760000|2022-07-01 08:06:00|26822.17|26822.17|26825.7|26825.7|26829.23|26829.23|26822.17|26822.17|0
1656662770000|2022-07-01 08:06:10|26832.76|26832.76|26833.59|26833.59|26833.59|26833.59|26832.76|26832.76|0
1656662780000|2022-07-01 08:06:20|26832.98|26832.98|26832.98|26832.98|26832.98|26832.98|26832.98|26832.98|0
1656662800000|2022-07-01 08:06:40|26822.39|26822.39|26814.41|26814.41|26822.39|26822.39|26814.41|26814.41|0
1656662810000|2022-07-01 08:06:50|26813.67|26813.67|26810.02|26810.02|26813.67|26813.67|26810.02|26810.02|0
1656662830000|2022-07-01 08:07:10|26806.49|26806.49|26806.49|26806.49|26806.49|26806.49|26806.49|26806.49|0
1656662840000|2022-07-01 08:07:20|26805.88|26805.88|26805.88|26805.88|26805.88|26805.88|26805.88|26805.88|0
1656662850000|2022-07-01 08:07:30|26798.82|26798.82|26795.29|26795.29|26798.82|26798.82|26795.29|26795.29|0
1656662860000|2022-07-01 08:07:40|26794.98|26794.98|26791.46|26791.46|26794.98|26794.98|26791.46|26791.46|0
1656662880000|2022-07-01 08:08:00|26794.98|26794.98|26794.98|26794.98|26794.98|26794.98|26794.98|26794.98|0
1656662890000|2022-07-01 08:08:10|26791.46|26791.46|26780.87|26780.87|26791.46|26791.46|26780.87|26780.87|0
1656662900000|2022-07-01 08:08:20|26781.17|26781.17|26784.7|26784.7|26784.7|26784.7|26781.17|26781.17|0
1656662910000|2022-07-01 08:08:30|26774.12|26774.12|26781.17|26781.17|26781.17|26781.17|26774.12|26774.12|0
1656662920000|2022-07-01 08:08:40|26784.7|26784.7|26785.62|26785.62|26785.62|26785.62|26784.7|26784.7|0
1656662930000|2022-07-01 08:08:50|26789.15|26789.15|26792.68|26792.68|26792.68|26792.68|26789.15|26789.15|0
1656662940000|2022-07-01 08:09:00|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|26799.74|0
1656662950000|2022-07-01 08:09:10|26796.21|26796.21|26799.74|26799.74|26799.74|26799.74|26796.21|26796.21|0
1656662970000|2022-07-01 08:09:30|26817.39|26817.39|26817.39|26817.39|26817.39|26817.39|26817.39|26817.39|0
1656662980000|2022-07-01 08:09:40|26817.69|26817.69|26825.37|26825.37|26825.37|26825.37|26817.69|26817.69|0
1656662990000|2022-07-01 08:09:50|26828.9|26828.9|26828.9|26828.9|26828.9|26828.9|26828.9|26828.9|0
1656663020000|2022-07-01 08:10:20|26829.26|26829.26|26829.26|26829.26|26829.26|26829.26|26829.26|26829.26|0
1656663030000|2022-07-01 08:10:30|26832.79|26832.79|26840.16|26840.16|26840.16|26840.16|26832.79|26832.79|0
1656663040000|2022-07-01 08:10:40|26840.77|26840.77|26840.77|26840.77|26840.77|26840.77|26833.71|26833.71|0
1656663050000|2022-07-01 08:10:50|26844.3|26844.3|26844.3|26844.3|26844.3|26844.3|26844.3|26844.3|0
1656663060000|2022-07-01 08:11:00|26840.77|26840.77|26840.77|26840.77|26840.77|26840.77|26840.77|26840.77|0
1656663080000|2022-07-01 08:11:20|26840.47|26840.47|26836.63|26836.63|26840.47|26840.47|26836.63|26836.63|0
1656663090000|2022-07-01 08:11:30|26843.69|26843.69|26843.69|26843.69|26843.69|26843.69|26843.69|26843.69|0
1656663100000|2022-07-01 08:11:40|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|26850.75|0
1656663110000|2022-07-01 08:11:50|26847.22|26847.22|26840.16|26840.16|26847.22|26847.22|26840.16|26840.16|0
1656663120000|2022-07-01 08:12:00|26839.54|26839.54|26838.93|26838.93|26839.54|26839.54|26838.93|26838.93|0
1656663130000|2022-07-01 08:12:10|26845.99|26845.99|26849.52|26849.52|26849.52|26849.52|26845.99|26845.99|0
1656663140000|2022-07-01 08:12:20|26853.05|26853.05|26856.58|26856.58|26856.58|26856.58|26853.05|26853.05|0
1656663170000|2022-07-01 08:12:50|26867.16|26867.16|26867.16|26867.16|26867.16|26867.16|26867.16|26867.16|0
1656663180000|2022-07-01 08:13:00|26877.75|26877.75|26877.75|26877.75|26877.75|26877.75|26877.75|26877.75|0
1656663190000|2022-07-01 08:13:10|26881.28|26881.28|26881.28|26881.28|26881.28|26881.28|26881.28|26881.28|0
1656663200000|2022-07-01 08:13:20|26877.75|26877.75|26881.28|26881.28|26881.28|26881.28|26877.75|26877.75|0
1656663230000|2022-07-01 08:13:50|26877.75|26877.75|26879.9|26879.9|26879.9|26879.9|26877.75|26877.75|0
1656663240000|2022-07-01 08:14:00|26880.51|26880.51|26891.1|26891.1|26891.1|26891.1|26876.98|26876.98|0
1656663250000|2022-07-01 08:14:10|26891.72|26891.72|26891.1|26891.1|26891.72|26891.72|26891.1|26891.1|0
1656663260000|2022-07-01 08:14:20|26890.79|26890.79|26890.49|26890.49|26890.79|26890.79|26890.49|26890.49|0
1656663290000|2022-07-01 08:14:50|26886.96|26886.96|26890.49|26890.49|26890.49|26890.49|26886.96|26886.96|0
1656663300000|2022-07-01 08:15:00|26889.87|26889.87|26889.87|26889.87|26889.87|26889.87|26889.87|26889.87|0
1656663320000|2022-07-01 08:15:20|26890.18|26890.18|26883.12|26883.12|26890.18|26890.18|26883.12|26883.12|0
1656663330000|2022-07-01 08:15:30|26886.65|26886.65|26890.18|26890.18|26890.18|26890.18|26886.65|26886.65|0
1656663340000|2022-07-01 08:15:40|26879.59|26879.59|26876.06|26876.06|26879.59|26879.59|26876.06|26876.06|0
1656663350000|2022-07-01 08:15:50|26883.12|26883.12|26879.59|26879.59|26883.12|26883.12|26879.59|26879.59|0
1656663360000|2022-07-01 08:16:00|26883.12|26883.12|26883.12|26883.12|26883.12|26883.12|26883.12|26883.12|0
1656663370000|2022-07-01 08:16:10|26886.65|26886.65|26890.18|26890.18|26890.18|26890.18|26883.12|26883.12|0
1656663400000|2022-07-01 08:16:40|26886.65|26886.65|26890.79|26890.79|26890.79|26890.79|26886.65|26886.65|0
1656663410000|2022-07-01 08:16:50|26891.1|26891.1|26891.72|26891.72|26892.02|26892.02|26891.1|26891.1|0
1656663420000|2022-07-01 08:17:00|26891.3|26891.3|26891.3|26891.3|26891.3|26891.3|26891.3|26891.3|0
1656663430000|2022-07-01 08:17:10|26898.36|26898.36|26901.89|26901.89|26901.89|26901.89|26898.36|26898.36|0
1656663440000|2022-07-01 08:17:20|26902.62|26902.62|26906.15|26906.15|26909.68|26909.68|26902.62|26902.62|0
1656663450000|2022-07-01 08:17:30|26899.09|26899.09|26906.15|26906.15|26906.15|26906.15|26899.09|26899.09|0
1656663470000|2022-07-01 08:17:50|26906.77|26906.77|26899.71|26899.71|26906.77|26906.77|26899.71|26899.71|0
1656663480000|2022-07-01 08:18:00|26903.24|26903.24|26899.71|26899.71|26903.24|26903.24|26899.71|26899.71|0
1656663490000|2022-07-01 08:18:10|26903.24|26903.24|26903.24|26903.24|26903.24|26903.24|26903.24|26903.24|0
1656663510000|2022-07-01 08:18:30|26906.77|26906.77|26906.46|26906.46|26906.77|26906.77|26906.46|26906.46|0
1656663520000|2022-07-01 08:18:40|26899.4|26899.4|26899.4|26899.4|26899.4|26899.4|26899.4|26899.4|0
1656663540000|2022-07-01 08:19:00|26902.93|26902.93|26903.96|26903.96|26903.96|26903.96|26902.93|26902.93|0
1656663550000|2022-07-01 08:19:10|26907.49|26907.49|26907.49|26907.49|26907.49|26907.49|26907.49|26907.49|0
1656663580000|2022-07-01 08:19:40|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|26900.43|0
1656663590000|2022-07-01 08:19:50|26899.82|26899.82|26899.82|26899.82|26899.82|26899.82|26899.82|26899.82|0
1656663600000|2022-07-01 08:20:00|26892.76|26892.76|26892.76|26892.76|26892.76|26892.76|26892.76|26892.76|0
1656663620000|2022-07-01 08:20:20|26889.23|26889.23|26889.23|26889.23|26889.23|26889.23|26889.23|26889.23|0
1656663630000|2022-07-01 08:20:30|26892.76|26892.76|26889.23|26889.23|26892.76|26892.76|26889.23|26889.23|0
1656663640000|2022-07-01 08:20:40|26892.76|26892.76|26903.35|26903.35|26903.35|26903.35|26892.76|26892.76|0
1656663650000|2022-07-01 08:20:50|26896.29|26896.29|26896.29|26896.29|26896.29|26896.29|26896.29|26896.29|0
1656663680000|2022-07-01 08:21:20|26903.35|26903.35|26903.35|26903.35|26903.35|26903.35|26903.35|26903.35|0
1656663690000|2022-07-01 08:21:30|26910.41|26910.41|26910.41|26910.41|26910.41|26910.41|26910.41|26910.41|0
1656663700000|2022-07-01 08:21:40|26910.82|26910.82|26910.82|26910.82|26910.82|26910.82|26910.82|26910.82|0
1656663740000|2022-07-01 08:22:20|26924.94|26924.94|26924.94|26924.94|26924.94|26924.94|26924.94|26924.94|0
1656663750000|2022-07-01 08:22:30|26925.25|26925.25|26904.07|26904.07|26925.86|26925.86|26904.07|26904.07|0
1656663760000|2022-07-01 08:22:40|26907.6|26907.6|26918.19|26918.19|26918.19|26918.19|26907.6|26907.6|0
1656663770000|2022-07-01 08:22:50|26918.56|26918.56|26918.56|26918.56|26918.56|26918.56|26918.56|26918.56|0
1656663790000|2022-07-01 08:23:10|26925.62|26925.62|26925.62|26925.62|26925.62|26925.62|26925.62|26925.62|0
1656663820000|2022-07-01 08:23:40|26922.09|26922.09|26925.62|26925.62|26925.62|26925.62|26922.09|26922.09|0
1656663830000|2022-07-01 08:23:50|26929.15|26929.15|26929.15|26929.15|26929.15|26929.15|26929.15|26929.15|0
1656663840000|2022-07-01 08:24:00|26929.45|26929.45|26930.07|26930.07|26930.07|26930.07|26929.45|26929.45|0
1656663850000|2022-07-01 08:24:10|26930.37|26930.37|26937.43|26937.43|26937.43|26937.43|26930.37|26930.37|0
1656663860000|2022-07-01 08:24:20|26948.02|26948.02|26947.4|26947.4|26948.02|26948.02|26947.4|26947.4|0
1656663870000|2022-07-01 08:24:30|26943.88|26943.88|26943.88|26943.88|26943.88|26943.88|26943.88|26943.88|0
1656663880000|2022-07-01 08:24:40|26947.4|26947.4|26947.71|26947.71|26947.71|26947.71|26947.4|26947.4|0
1656663890000|2022-07-01 08:24:50|26948.02|26948.02|26962.14|26962.14|26962.14|26962.14|26948.02|26948.02|0
1656663900000|2022-07-01 08:25:00|26955.08|26955.08|26951.55|26951.55|26955.08|26955.08|26951.55|26951.55|0
1656663910000|2022-07-01 08:25:10|26951.24|26951.24|26947.4|26947.4|26951.24|26951.24|26947.4|26947.4|0
1656663920000|2022-07-01 08:25:20|26950.93|26950.93|26950.93|26950.93|26950.93|26950.93|26950.93|26950.93|0
1656663930000|2022-07-01 08:25:30|26951.85|26951.85|26952.16|26952.16|26952.16|26952.16|26951.85|26951.85|0
1656663940000|2022-07-01 08:25:40|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|0
1656663950000|2022-07-01 08:25:50|26962.75|26962.75|26962.75|26962.75|26962.75|26962.75|26962.75|26962.75|0
1656663970000|2022-07-01 08:26:10|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|26955.69|0
1656664000000|2022-07-01 08:26:40|26956|26956|26952.47|26952.47|26956|26956|26948.94|26948.94|0
1656664010000|2022-07-01 08:26:50|26953.72|26953.72|26966.79|26966.79|26966.79|26966.79|26953.72|26953.72|0
1656664050000|2022-07-01 08:27:30|26967.1|26967.1|26967.1|26967.1|26967.1|26967.1|26967.1|26967.1|0
1656664060000|2022-07-01 08:27:40|26967.4|26967.4|26967.4|26967.4|26967.4|26967.4|26967.4|26967.4|0
1656664070000|2022-07-01 08:27:50|26988.58|26988.58|26988.58|26988.58|26988.58|26988.58|26988.58|26988.58|0
1656664090000|2022-07-01 08:28:10|27002.69|27002.69|27002.69|27002.69|27002.69|27002.69|27002.69|27002.69|0
1656664100000|2022-07-01 08:28:20|27001.16|27001.16|27001.77|27001.77|27001.77|27001.77|27001.16|27001.16|0
1656664110000|2022-07-01 08:28:30|27002.08|27002.08|27005.61|27005.61|27005.61|27005.61|27002.08|27002.08|0
1656664120000|2022-07-01 08:28:40|27002.08|27002.08|27002.08|27002.08|27002.08|27002.08|27002.08|27002.08|0
1656664130000|2022-07-01 08:28:50|27012.67|27012.67|27012.67|27012.67|27012.67|27012.67|27012.67|27012.67|0
1656664140000|2022-07-01 08:29:00|27012.05|27012.05|27012.05|27012.05|27012.05|27012.05|27012.05|27012.05|0
1656664160000|2022-07-01 08:29:20|27012.67|27012.67|27012.67|27012.67|27012.67|27012.67|27012.67|27012.67|0
1656664170000|2022-07-01 08:29:30|27002.08|27002.08|27002.08|27002.08|27002.08|27002.08|27002.08|27002.08|0
1656664200000|2022-07-01 08:30:00|26998.55|26998.55|26995.02|26995.02|26998.55|26998.55|26995.02|26995.02|0
1656664210000|2022-07-01 08:30:10|26994.72|26994.72|26994.72|26994.72|26994.72|26994.72|26994.72|26994.72|0
1656664220000|2022-07-01 08:30:20|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|26998.24|0
1656664230000|2022-07-01 08:30:30|26991.19|26991.19|26990.77|26990.77|26991.19|26991.19|26990.77|26990.77|0
1656664260000|2022-07-01 08:31:00|26990.35|26990.35|26990.35|26990.35|26990.35|26990.35|26990.35|26990.35|0
1656664290000|2022-07-01 08:31:30|26990.66|26990.66|26990.78|26990.78|26990.78|26990.78|26990.66|26990.66|0
1656664330000|2022-07-01 08:32:10|26991.39|26991.39|26991.39|26991.39|26991.39|26991.39|26991.39|26991.39|0
1656664340000|2022-07-01 08:32:20|26994.92|26994.92|26991.39|26991.39|26994.92|26994.92|26991.39|26991.39|0
1656664350000|2022-07-01 08:32:30|26994.92|26994.92|26994.92|26994.92|26994.92|26994.92|26994.92|26994.92|0
1656664370000|2022-07-01 08:32:50|26991.39|26991.39|26992.07|26992.07|26992.07|26992.07|26991.39|26991.39|0
1656664380000|2022-07-01 08:33:00|26991.76|26991.76|27002.35|27002.35|27002.35|27002.35|26988.23|26988.23|0
1656664430000|2022-07-01 08:33:50|26991.76|26991.76|26991.76|26991.76|26991.76|26991.76|26991.76|26991.76|0
1656664460000|2022-07-01 08:34:20|26991.35|26991.35|26991.35|26991.35|26991.35|26991.35|26991.35|26991.35|0
1656664490000|2022-07-01 08:34:50|26994.88|26994.88|26995.18|26995.18|26995.18|26995.18|26994.88|26994.88|0
1656664500000|2022-07-01 08:35:00|26998.71|26998.71|26995.18|26995.18|26998.71|26998.71|26995.18|26995.18|0
1656664510000|2022-07-01 08:35:10|26998.71|26998.71|26998.71|26998.71|26998.71|26998.71|26998.71|26998.71|0
1656664530000|2022-07-01 08:35:30|26991.65|26991.65|26991.65|26991.65|26991.65|26991.65|26991.65|26991.65|0
1656664540000|2022-07-01 08:35:40|26988.12|26988.12|26998.71|26998.71|26998.71|26998.71|26988.12|26988.12|0
1656664570000|2022-07-01 08:36:10|26998.1|26998.1|26998.1|26998.1|26998.1|26998.1|26998.1|26998.1|0
1656664610000|2022-07-01 08:36:50|27001.63|27001.63|27001.63|27001.63|27001.63|27001.63|27001.63|27001.63|0
1656664630000|2022-07-01 08:37:10|27008.69|27008.69|27012.21|27012.21|27012.21|27012.21|27008.69|27008.69|0
1656664640000|2022-07-01 08:37:20|27015.74|27015.74|27015.74|27015.74|27015.74|27015.74|27015.74|27015.74|0
1656664660000|2022-07-01 08:37:40|27015.25|27015.25|27015.25|27015.25|27015.25|27015.25|27015.25|27015.25|0
1656664680000|2022-07-01 08:38:00|27018.78|27018.78|27022.31|27022.31|27022.31|27022.31|27018.78|27018.78|0
1656664690000|2022-07-01 08:38:10|27015.25|27015.25|27015.25|27015.25|27015.25|27015.25|27015.25|27015.25|0
1656664710000|2022-07-01 08:38:30|27004.66|27004.66|27004.66|27004.66|27004.66|27004.66|27001.13|27001.13|0
1656664750000|2022-07-01 08:39:10|26994.08|26994.08|26994.08|26994.08|26994.08|26994.08|26994.08|26994.08|0
1656664760000|2022-07-01 08:39:20|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|26997.61|0
1656664770000|2022-07-01 08:39:30|26999.14|26999.14|26995.3|26995.3|26999.14|26999.14|26995.3|26995.3|0
1656664780000|2022-07-01 08:39:40|26991.77|26991.77|27002.36|27002.36|27002.36|27002.36|26991.77|26991.77|0
1656664790000|2022-07-01 08:39:50|26995.3|26995.3|26998.83|26998.83|26998.83|26998.83|26995.3|26995.3|0
1656664820000|2022-07-01 08:40:20|26988.25|26988.25|26987.32|26987.32|26988.25|26988.25|26987.32|26987.32|0
1656664830000|2022-07-01 08:40:30|26994.38|26994.38|26994.38|26994.38|26994.38|26994.38|26994.38|26994.38|0
1656664850000|2022-07-01 08:40:50|26994.69|26994.69|26993.77|26993.77|26995|26995|26993.77|26993.77|0
1656664860000|2022-07-01 08:41:00|26994.38|26994.38|26994.81|26994.81|26994.81|26994.81|26994.38|26994.38|0
1656664870000|2022-07-01 08:41:10|26994.4|26994.4|26994.4|26994.4|26994.4|26994.4|26994.4|26994.4|0
1656664910000|2022-07-01 08:41:50|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|26994.09|0
1656664930000|2022-07-01 08:42:10|26994.51|26994.51|26994.51|26994.51|26994.51|26994.51|26994.51|26994.51|0
1656664990000|2022-07-01 08:43:10|26998.04|26998.04|27005.09|27005.09|27005.09|27005.09|26998.04|26998.04|0
1656665000000|2022-07-01 08:43:20|27001.56|27001.56|27001.56|27001.56|27001.56|27001.56|27001.56|27001.56|0
1656665010000|2022-07-01 08:43:30|26998.04|26998.04|26998.04|26998.04|26998.04|26998.04|26998.04|26998.04|0
1656665020000|2022-07-01 08:43:40|26994.51|26994.51|26998.04|26998.04|26998.04|26998.04|26994.51|26994.51|0
1656665030000|2022-07-01 08:43:50|27001.56|27001.56|27005.09|27005.09|27005.09|27005.09|27001.56|27001.56|0
1656665040000|2022-07-01 08:44:00|27008.62|27008.62|27012.15|27012.15|27015.68|27015.68|27008.62|27008.62|0
1656665060000|2022-07-01 08:44:20|27005.09|27005.09|26998.04|26998.04|27005.09|27005.09|26998.04|26998.04|0
1656665090000|2022-07-01 08:44:50|26998.34|26998.34|26980.7|26980.7|26998.34|26998.34|26980.7|26980.7|0
1656665100000|2022-07-01 08:45:00|26980.39|26980.39|26973.33|26973.33|26980.39|26980.39|26973.33|26973.33|0
1656665110000|2022-07-01 08:45:10|26972.96|26972.96|26972.96|26972.96|26972.96|26972.96|26972.96|26972.96|0
1656665120000|2022-07-01 08:45:20|26965.9|26965.9|26962.37|26962.37|26965.9|26965.9|26962.37|26962.37|0
1656665130000|2022-07-01 08:45:30|26965.9|26965.9|26965.9|26965.9|26965.9|26965.9|26965.9|26965.9|0
1656665160000|2022-07-01 08:46:00|26969.43|26969.43|26969.43|26969.43|26969.43|26969.43|26969.43|26969.43|0
1656665190000|2022-07-01 08:46:30|26951.79|26951.79|26951.48|26951.48|26951.79|26951.79|26951.48|26951.48|0
1656665200000|2022-07-01 08:46:40|26955.01|26955.01|26962.07|26962.07|26962.07|26962.07|26955.01|26955.01|0
1656665210000|2022-07-01 08:46:50|26962.31|26962.31|26965.97|26965.97|26965.97|26965.97|26962.31|26962.31|0
1656665220000|2022-07-01 08:47:00|26966.89|26966.89|26981.42|26981.42|26981.42|26981.42|26966.89|26966.89|0
1656665250000|2022-07-01 08:47:30|26984.95|26984.95|26992.62|26992.62|26992.62|26992.62|26984.95|26984.95|0
1656665260000|2022-07-01 08:47:40|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|0
1656665270000|2022-07-01 08:47:50|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|26996.15|0
1656665280000|2022-07-01 08:48:00|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|26999.68|0
1656665290000|2022-07-01 08:48:10|27000.6|27000.6|27007.66|27007.66|27007.66|27007.66|27000.6|27000.6|0
1656665300000|2022-07-01 08:48:20|27004.13|27004.13|27004.13|27004.13|27004.13|27004.13|27004.13|27004.13|0
1656665330000|2022-07-01 08:48:50|26997.07|26997.07|26997.07|26997.07|26997.07|26997.07|26997.07|26997.07|0
1656665340000|2022-07-01 08:49:00|27000.6|27000.6|27007.66|27007.66|27007.66|27007.66|27000.6|27000.6|0
1656665370000|2022-07-01 08:49:30|27000.6|27000.6|27000.6|27000.6|27000.6|27000.6|27000.6|27000.6|0
1656665380000|2022-07-01 08:49:40|27004.13|27004.13|27004.44|27004.44|27004.44|27004.44|27004.13|27004.13|0
1656665390000|2022-07-01 08:49:50|27000.91|27000.91|27004.44|27004.44|27004.44|27004.44|27000.91|27000.91|0
1656665400000|2022-07-01 08:50:00|27003.82|27003.82|27003.82|27003.82|27003.82|27003.82|27003.82|27003.82|0
1656665420000|2022-07-01 08:50:20|26996.76|26996.76|26996.76|26996.76|26996.76|26996.76|26996.76|26996.76|0
1656665440000|2022-07-01 08:50:40|27003.82|27003.82|27007.35|27007.35|27007.35|27007.35|27003.82|27003.82|0
1656665450000|2022-07-01 08:50:50|27010.88|27010.88|27010.88|27010.88|27010.88|27010.88|27010.88|27010.88|0
1656665480000|2022-07-01 08:51:20|27009.96|27009.96|27009.96|27009.96|27009.96|27009.96|27009.96|27009.96|0
1656665510000|2022-07-01 08:51:50|26988.79|26988.79|26985.26|26985.26|26988.79|26988.79|26985.26|26985.26|0
1656665520000|2022-07-01 08:52:00|26988.79|26988.79|26989.4|26989.4|26989.4|26989.4|26988.79|26988.79|0
1656665540000|2022-07-01 08:52:20|26992.93|26992.93|26996.46|26996.46|26996.46|26996.46|26992.93|26992.93|0
1656665560000|2022-07-01 08:52:40|26989.4|26989.4|26989.4|26989.4|26989.4|26989.4|26989.4|26989.4|0
1656665580000|2022-07-01 08:53:00|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|26989.09|0
1656665600000|2022-07-01 08:53:20|26985.56|26985.56|26982.03|26982.03|26985.56|26985.56|26982.03|26982.03|0
1656665610000|2022-07-01 08:53:30|26985.56|26985.56|26985.56|26985.56|26985.56|26985.56|26985.56|26985.56|0
1656665650000|2022-07-01 08:54:10|26985.87|26985.87|26978.81|26978.81|26985.87|26985.87|26978.81|26978.81|0
1656665660000|2022-07-01 08:54:20|26978.39|26978.39|26978.39|26978.39|26978.39|26978.39|26978.39|26978.39|0
1656665670000|2022-07-01 08:54:30|26977.78|26977.78|26966.89|26966.89|26978.09|26978.09|26965.35|26965.35|0
1656665710000|2022-07-01 08:55:10|26970.42|26970.42|26970.42|26970.42|26970.42|26970.42|26970.42|26970.42|0
1656665720000|2022-07-01 08:55:20|26977.47|26977.47|26988.06|26988.06|26988.06|26988.06|26977.47|26977.47|0
1656665730000|2022-07-01 08:55:30|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|26987.75|0
1656665760000|2022-07-01 08:56:00|26977.17|26977.17|26980.7|26980.7|26980.7|26980.7|26977.17|26977.17|0
1656665780000|2022-07-01 08:56:20|26981|26981|26981|26981|26981|26981|26981|26981|0
1656665810000|2022-07-01 08:56:50|26998.65|26998.65|26995.43|26995.43|26998.65|26998.65|26995.12|26995.12|0
1656665820000|2022-07-01 08:57:00|26995.01|26995.01|26986.11|26986.11|26995.01|26995.01|26986.11|26986.11|0
1656665840000|2022-07-01 08:57:20|26989.64|26989.64|26990.25|26990.25|26990.56|26990.56|26989.64|26989.64|0
1656665850000|2022-07-01 08:57:30|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|26989.64|0
1656665910000|2022-07-01 08:58:30|26993.17|26993.17|26989.64|26989.64|26993.17|26993.17|26989.64|26989.64|0
1656665920000|2022-07-01 08:58:40|26986.11|26986.11|26989.64|26989.64|26989.64|26989.64|26986.11|26986.11|0
1656665940000|2022-07-01 08:59:00|26989.03|26989.03|26989.03|26989.03|26989.03|26989.03|26989.03|26989.03|0
1656665970000|2022-07-01 08:59:30|26978.44|26978.44|26978.44|26978.44|26978.44|26978.44|26978.44|26978.44|0
1656665990000|2022-07-01 08:59:50|26981.97|26981.97|26981.97|26981.97|26981.97|26981.97|26981.97|26981.97|0
1656666010000|2022-07-01 09:00:10|26981.55|26981.55|26981.97|26981.97|26981.97|26981.97|26981.55|26981.55|0
1656666020000|2022-07-01 09:00:20|26974.91|26974.91|26978.44|26978.44|26978.44|26978.44|26974.91|26974.91|0
1656666040000|2022-07-01 09:00:40|26978.13|26978.13|26978.13|26978.13|26978.13|26978.13|26978.13|26978.13|0
1656666060000|2022-07-01 09:01:00|26977.52|26977.52|26975.26|26975.26|26977.52|26977.52|26975.26|26975.26|0
1656666070000|2022-07-01 09:01:10|26974.95|26974.95|26974.95|26974.95|26974.95|26974.95|26974.95|26974.95|0
1656666090000|2022-07-01 09:01:30|26936.13|26936.13|26937.88|26937.88|26939.66|26939.66|26936.13|26936.13|0
1656666100000|2022-07-01 09:01:40|26937.46|26937.46|26937.46|26937.46|26937.46|26937.46|26937.46|26937.46|0
1656666120000|2022-07-01 09:02:00|26940.99|26940.99|26944.06|26944.06|26944.06|26944.06|26940.99|26940.99|0
1656666130000|2022-07-01 09:02:10|26944.67|26944.67|26961.09|26961.09|26962.93|26962.93|26944.67|26944.67|0
1656666140000|2022-07-01 09:02:20|26962.01|26962.01|26958.17|26958.17|26962.01|26962.01|26947.59|26947.59|0
1656666150000|2022-07-01 09:02:30|26959.4|26959.4|26958.79|26958.79|26959.71|26959.71|26958.79|26958.79|0
1656666170000|2022-07-01 09:02:50|26958.91|26958.91|26962.13|26962.13|26962.13|26962.13|26951.55|26951.55|0
1656666190000|2022-07-01 09:03:10|26960.29|26960.29|26943.26|26943.26|26960.29|26960.29|26942.65|26942.65|0
1656666220000|2022-07-01 09:03:40|26950.32|26950.32|26950.32|26950.32|26950.32|26950.32|26950.32|26950.32|0
1656666240000|2022-07-01 09:04:00|26950.63|26950.63|26950.93|26950.93|26950.93|26950.93|26950.32|26950.32|0
1656666260000|2022-07-01 09:04:20|26950.69|26950.69|26950.69|26950.69|26950.69|26950.69|26950.69|26950.69|0
1656666270000|2022-07-01 09:04:30|26936.57|26936.57|26936.57|26936.57|26936.57|26936.57|26936.57|26936.57|0
1656666280000|2022-07-01 09:04:40|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|26940.1|0
1656666290000|2022-07-01 09:04:50|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|26943.63|0
1656666300000|2022-07-01 09:05:00|26936.57|26936.57|26933.04|26933.04|26936.57|26936.57|26933.04|26933.04|0
1656666350000|2022-07-01 09:05:50|26940.1|26940.1|26947.77|26947.77|26947.77|26947.77|26940.1|26940.1|0
1656666370000|2022-07-01 09:06:10|26948.63|26948.63|26948.63|26948.63|26948.63|26948.63|26948.63|26948.63|0
1656666390000|2022-07-01 09:06:30|26959.22|26959.22|26959.22|26959.22|26959.22|26959.22|26959.22|26959.22|0
1656666400000|2022-07-01 09:06:40|26957.38|26957.38|26957.38|26957.38|26957.38|26957.38|26957.38|26957.38|0
1656666410000|2022-07-01 09:06:50|26953.85|26953.85|26954.77|26954.77|26954.77|26954.77|26953.85|26953.85|0
1656666440000|2022-07-01 09:07:20|26955.08|26955.08|26955.08|26955.08|26955.08|26955.08|26955.08|26955.08|0
1656666450000|2022-07-01 09:07:30|26955.69|26955.69|26952.16|26952.16|26959.22|26959.22|26952.16|26952.16|0
1656666470000|2022-07-01 09:07:50|26948.63|26948.63|26948.63|26948.63|26948.63|26948.63|26948.63|26948.63|0
1656666500000|2022-07-01 09:08:20|26959.22|26959.22|26958.8|26958.8|26959.22|26959.22|26958.8|26958.8|0
1656666540000|2022-07-01 09:09:00|26955.27|26955.27|26955.27|26955.27|26955.27|26955.27|26955.27|26955.27|0
1656666550000|2022-07-01 09:09:10|26958.8|26958.8|26958.5|26958.5|26958.8|26958.8|26958.5|26958.5|0
1656666570000|2022-07-01 09:09:30|26962.02|26962.02|26963.47|26963.47|26963.47|26963.47|26962.02|26962.02|0
1656666580000|2022-07-01 09:09:40|26967|26967|26970.53|26970.53|26970.53|26970.53|26967|26967|0
1656666610000|2022-07-01 09:10:10|26971.45|26971.45|26974.98|26974.98|26974.98|26974.98|26971.45|26971.45|0
1656666630000|2022-07-01 09:10:30|26964.39|26964.39|26964.39|26964.39|26964.39|26964.39|26964.39|26964.39|0
1656666640000|2022-07-01 09:10:40|26965.01|26965.01|26965.31|26965.31|26965.31|26965.31|26965.01|26965.01|0
1656666660000|2022-07-01 09:11:00|26964.7|26964.7|26964.39|26964.39|26964.7|26964.7|26964.39|26964.39|0
1656666670000|2022-07-01 09:11:10|26957.34|26957.34|26962.12|26962.12|26962.12|26962.12|26957.34|26957.34|0
1656666680000|2022-07-01 09:11:20|26958.59|26958.59|26958.59|26958.59|26958.59|26958.59|26958.59|26958.59|0
1656666700000|2022-07-01 09:11:40|26959.01|26959.01|26953.48|26953.48|26959.01|26959.01|26952.25|26952.25|0
1656666710000|2022-07-01 09:11:50|26960.54|26960.54|26968.21|26968.21|26968.21|26968.21|26960.54|26960.54|0
1656666720000|2022-07-01 09:12:00|26957.62|26957.62|26964.68|26964.68|26964.68|26964.68|26957.62|26957.62|0
1656666750000|2022-07-01 09:12:30|26964.27|26964.27|26963.34|26963.34|26964.27|26964.27|26963.34|26963.34|0
1656666800000|2022-07-01 09:13:20|26963.65|26963.65|26963.65|26963.65|26963.65|26963.65|26963.65|26963.65|0
1656666810000|2022-07-01 09:13:30|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|26963.96|0
1656666820000|2022-07-01 09:13:40|26956.9|26956.9|26956.9|26956.9|26956.9|26956.9|26956.9|26956.9|0
1656666840000|2022-07-01 09:14:00|26960.43|26960.43|26960.43|26960.43|26960.43|26960.43|26960.43|26960.43|0
1656666850000|2022-07-01 09:14:10|26960.01|26960.01|26959.4|26959.4|26960.01|26960.01|26959.4|26959.4|0
1656666900000|2022-07-01 09:15:00|26966.46|26966.46|26962.93|26962.93|26966.46|26966.46|26962.93|26962.93|0
1656666930000|2022-07-01 09:15:30|26966.46|26966.46|26966.46|26966.46|26966.46|26966.46|26966.46|26966.46|0
1656666950000|2022-07-01 09:15:50|26965.84|26965.84|26965.84|26965.84|26965.84|26965.84|26965.84|26965.84|0
1656666990000|2022-07-01 09:16:30|26962.31|26962.31|26965.84|26965.84|26965.84|26965.84|26958.78|26958.78|0
1656667030000|2022-07-01 09:17:10|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|26969.37|0
1656667080000|2022-07-01 09:18:00|26976.43|26976.43|26976.01|26976.01|26976.43|26976.43|26976.01|26976.01|0
1656667160000|2022-07-01 09:19:20|26982.76|26982.76|26983.07|26983.07|26983.07|26983.07|26982.76|26982.76|0
1656667170000|2022-07-01 09:19:30|26982.76|26982.76|26984.3|26984.3|26984.3|26984.3|26982.76|26982.76|0
1656667180000|2022-07-01 09:19:40|26998.42|26998.42|26998.42|26998.42|26998.42|26998.42|26998.42|26998.42|0
1656667200000|2022-07-01 09:20:00|26999.25|26999.25|26994.8|26994.8|26999.25|26999.25|26994.8|26994.8|0
1656667210000|2022-07-01 09:20:10|26991.27|26991.27|26991.27|26991.27|26991.27|26991.27|26991.27|26991.27|0
1656667220000|2022-07-01 09:20:20|26987.74|26987.74|26980.68|26980.68|26987.74|26987.74|26980.68|26980.68|0
1656667280000|2022-07-01 09:21:20|26979.46|26979.46|26979.46|26979.46|26979.46|26979.46|26979.46|26979.46|0
1656667290000|2022-07-01 09:21:30|26965.34|26965.34|26965.34|26965.34|26965.34|26965.34|26965.34|26965.34|0
1656667310000|2022-07-01 09:21:50|26965.65|26965.65|26965.34|26965.34|26965.95|26965.95|26965.34|26965.34|0
1656667330000|2022-07-01 09:22:10|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|26968.87|0
1656667340000|2022-07-01 09:22:20|26969.79|26969.79|26969.79|26969.79|26969.79|26969.79|26969.79|26969.79|0
1656667390000|2022-07-01 09:23:10|26973.32|26973.32|26976.85|26976.85|26976.85|26976.85|26973.32|26973.32|0
1656667420000|2022-07-01 09:23:40|26980.38|26980.38|26995.41|26995.41|26995.41|26995.41|26980.38|26980.38|0
1656667430000|2022-07-01 09:23:50|26995.83|26995.83|27006.84|27006.84|27006.84|27006.84|26995.83|26995.83|0
1656667440000|2022-07-01 09:24:00|27003.31|27003.31|27003.31|27003.31|27003.31|27003.31|27003.31|27003.31|0
1656667450000|2022-07-01 09:24:10|27003.43|27003.43|27003.43|27003.43|27003.43|27003.43|27003.43|27003.43|0
1656667470000|2022-07-01 09:24:30|26996.37|26996.37|26989.31|26989.31|26996.37|26996.37|26989.31|26989.31|0
1656667480000|2022-07-01 09:24:40|26992.84|26992.84|26993.15|26993.15|26993.15|26993.15|26992.84|26992.84|0
1656667490000|2022-07-01 09:24:50|26996.68|26996.68|26996.68|26996.68|26996.68|26996.68|26996.68|26996.68|0
1656667500000|2022-07-01 09:25:00|26997.6|26997.6|26996.68|26996.68|26997.6|26997.6|26996.68|26996.68|0
1656667520000|2022-07-01 09:25:20|26997.05|26997.05|27004.11|27004.11|27004.11|27004.11|26997.05|26997.05|0
1656667530000|2022-07-01 09:25:30|27003.49|27003.49|27003.49|27003.49|27003.49|27003.49|27003.49|27003.49|0
1656667550000|2022-07-01 09:25:50|27003.8|27003.8|26989.68|26989.68|27003.8|27003.8|26989.68|26989.68|0
1656667590000|2022-07-01 09:26:30|26975.57|26975.57|26974.95|26974.95|26975.57|26975.57|26974.34|26974.34|0
1656667600000|2022-07-01 09:26:40|26975.57|26975.57|26968.51|26968.51|26975.57|26975.57|26968.51|26968.51|0
1656667620000|2022-07-01 09:27:00|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|26972.04|0
1656667630000|2022-07-01 09:27:10|26971.62|26971.62|26972.48|26972.48|26972.48|26972.48|26971.62|26971.62|0
1656667670000|2022-07-01 09:27:50|26972.06|26972.06|26972.06|26972.06|26972.06|26972.06|26972.06|26972.06|0
1656667680000|2022-07-01 09:28:00|26950.89|26950.89|26943.83|26943.83|26950.89|26950.89|26943.83|26943.83|0
1656667700000|2022-07-01 09:28:20|26940.3|26940.3|26947.36|26947.36|26947.36|26947.36|26940.3|26940.3|0
1656667750000|2022-07-01 09:29:10|26946.13|26946.13|26945.82|26945.82|26946.13|26946.13|26945.82|26945.82|0
1656667780000|2022-07-01 09:29:40|26931.71|26931.71|26928.18|26928.18|26931.71|26931.71|26928.18|26928.18|0
1656667790000|2022-07-01 09:29:50|26928.49|26928.49|26928.49|26928.49|26928.49|26928.49|26928.49|26928.49|0
1656667800000|2022-07-01 09:30:00|26935.54|26935.54|26946.44|26946.44|26946.44|26946.44|26935.54|26935.54|0
1656667810000|2022-07-01 09:30:10|26953.5|26953.5|26949.97|26949.97|26953.5|26953.5|26949.97|26949.97|0
1656667840000|2022-07-01 09:30:40|26950.27|26950.27|26950.27|26950.27|26950.27|26950.27|26950.27|26950.27|0
1656667850000|2022-07-01 09:30:50|26946.75|26946.75|26946.75|26946.75|26946.75|26946.75|26946.75|26946.75|0
1656667890000|2022-07-01 09:31:30|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|26939.69|0
1656667900000|2022-07-01 09:31:40|26943.22|26943.22|26936.16|26936.16|26943.22|26943.22|26936.16|26936.16|0
1656667910000|2022-07-01 09:31:50|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|26936.46|0
1656667920000|2022-07-01 09:32:00|26939.99|26939.99|26936.46|26936.46|26939.99|26939.99|26936.46|26936.46|0
1656667940000|2022-07-01 09:32:20|26947.05|26947.05|26939.99|26939.99|26947.05|26947.05|26939.99|26939.99|0
1656667950000|2022-07-01 09:32:30|26947.05|26947.05|26947.05|26947.05|26947.05|26947.05|26947.05|26947.05|0
1656667960000|2022-07-01 09:32:40|26947.36|26947.36|26957.95|26957.95|26957.95|26957.95|26947.36|26947.36|0
1656668000000|2022-07-01 09:33:20|26950.89|26950.89|26950.89|26950.89|26950.89|26950.89|26950.89|26950.89|0
1656668030000|2022-07-01 09:33:50|26949.66|26949.66|26949.66|26949.66|26949.66|26949.66|26949.66|26949.66|0
1656668040000|2022-07-01 09:34:00|26956.72|26956.72|26956.72|26956.72|26956.72|26956.72|26956.72|26956.72|0
1656668050000|2022-07-01 09:34:10|26953.19|26953.19|26956.72|26956.72|26956.72|26956.72|26953.19|26953.19|0
1656668070000|2022-07-01 09:34:30|26963.78|26963.78|26963.78|26963.78|26963.78|26963.78|26963.78|26963.78|0
1656668090000|2022-07-01 09:34:50|26963.29|26963.29|26963.29|26963.29|26963.29|26963.29|26963.29|26963.29|0
1656668100000|2022-07-01 09:35:00|26966.81|26966.81|26966.81|26966.81|26966.81|26966.81|26966.81|26966.81|0
1656668120000|2022-07-01 09:35:20|26956.23|26956.23|26956.23|26956.23|26956.23|26956.23|26956.23|26956.23|0
1656668180000|2022-07-01 09:36:20|26955.81|26955.81|26952.28|26952.28|26955.81|26955.81|26952.28|26952.28|0
1656668190000|2022-07-01 09:36:30|26945.22|26945.22|26945.22|26945.22|26945.22|26945.22|26945.22|26945.22|0
1656668200000|2022-07-01 09:36:40|26948.75|26948.75|26948.75|26948.75|26948.75|26948.75|26948.75|26948.75|0
1656668210000|2022-07-01 09:36:50|26941.69|26941.69|26941.69|26941.69|26941.69|26941.69|26941.69|26941.69|0
1656668220000|2022-07-01 09:37:00|26941.39|26941.39|26937.86|26937.86|26941.39|26941.39|26937.86|26937.86|0
1656668240000|2022-07-01 09:37:20|26944.92|26944.92|26944.92|26944.92|26944.92|26944.92|26944.92|26944.92|0
1656668250000|2022-07-01 09:37:30|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|26944.5|0
1656668270000|2022-07-01 09:37:50|26944.19|26944.19|26944.19|26944.19|26944.19|26944.19|26944.19|26944.19|0
1656668300000|2022-07-01 09:38:20|26930.07|26930.07|26926.54|26926.54|26930.07|26930.07|26926.54|26926.54|0
1656668340000|2022-07-01 09:39:00|26930.07|26930.07|26933.6|26933.6|26933.6|26933.6|26930.07|26930.07|0
1656668370000|2022-07-01 09:39:30|26927.93|26927.93|26927.93|26927.93|26927.93|26927.93|26927.93|26927.93|0
1656668380000|2022-07-01 09:39:40|26928.23|26928.23|26926.24|26926.24|26928.23|26928.23|26925.01|26925.01|0
1656668390000|2022-07-01 09:39:50|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|26929.77|0
1656668400000|2022-07-01 09:40:00|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|26933.3|0
1656668410000|2022-07-01 09:40:10|26936.83|26936.83|26936.83|26936.83|26936.83|26936.83|26936.83|26936.83|0
1656668420000|2022-07-01 09:40:20|26936.21|26936.21|26929.15|26929.15|26936.21|26936.21|26929.15|26929.15|0
1656668440000|2022-07-01 09:40:40|26911.51|26911.51|26914.42|26914.42|26914.42|26914.42|26911.51|26911.51|0
1656668450000|2022-07-01 09:40:50|26914.73|26914.73|26918.26|26918.26|26918.26|26918.26|26914.73|26914.73|0
1656668460000|2022-07-01 09:41:00|26911.2|26911.2|26908.28|26908.28|26911.51|26911.51|26907.98|26907.98|0
1656668470000|2022-07-01 09:41:10|26907.87|26907.87|26900.81|26900.81|26907.87|26907.87|26900.81|26900.81|0
1656668480000|2022-07-01 09:41:20|26904.34|26904.34|26904.34|26904.34|26904.34|26904.34|26904.34|26904.34|0
1656668520000|2022-07-01 09:42:00|26904.64|26904.64|26904.64|26904.64|26904.64|26904.64|26904.64|26904.64|0
1656668570000|2022-07-01 09:42:50|26897.59|26897.59|26897.59|26897.59|26897.59|26897.59|26897.59|26897.59|0
1656668620000|2022-07-01 09:43:40|26894.06|26894.06|26894.06|26894.06|26894.06|26894.06|26894.06|26894.06|0
1656668630000|2022-07-01 09:43:50|26893.64|26893.64|26893.64|26893.64|26893.64|26893.64|26893.64|26893.64|0
1656668650000|2022-07-01 09:44:10|26886.58|26886.58|26886.58|26886.58|26886.58|26886.58|26886.58|26886.58|0
1656668660000|2022-07-01 09:44:20|26883.05|26883.05|26883.05|26883.05|26883.05|26883.05|26883.05|26883.05|0
1656668670000|2022-07-01 09:44:30|26879.52|26879.52|26883.05|26883.05|26883.05|26883.05|26879.52|26879.52|0
1656668690000|2022-07-01 09:44:50|26886.58|26886.58|26897.17|26897.17|26897.17|26897.17|26886.58|26886.58|0
1656668700000|2022-07-01 09:45:00|26900.7|26900.7|26897.63|26897.63|26900.7|26900.7|26897.63|26897.63|0
1656668720000|2022-07-01 09:45:20|26901.16|26901.16|26908.22|26908.22|26908.22|26908.22|26901.16|26901.16|0
1656668740000|2022-07-01 09:45:40|26915.27|26915.27|26915.27|26915.27|26915.27|26915.27|26915.27|26915.27|0
1656668760000|2022-07-01 09:46:00|26914.66|26914.66|26914.66|26914.66|26914.66|26914.66|26914.66|26914.66|0
1656668770000|2022-07-01 09:46:10|26907.6|26907.6|26907.6|26907.6|26907.6|26907.6|26907.6|26907.6|0
1656668790000|2022-07-01 09:46:30|26911.13|26911.13|26911.13|26911.13|26911.13|26911.13|26911.13|26911.13|0
1656668810000|2022-07-01 09:46:50|26911.62|26911.62|26911.38|26911.38|26911.62|26911.62|26911.38|26911.38|0
1656668820000|2022-07-01 09:47:00|26914.91|26914.91|26914.91|26914.91|26914.91|26914.91|26914.91|26914.91|0
1656668830000|2022-07-01 09:47:10|26918.44|26918.44|26918.44|26918.44|26918.44|26918.44|26918.44|26918.44|0
1656668850000|2022-07-01 09:47:30|26921.97|26921.97|26921.97|26921.97|26921.97|26921.97|26921.97|26921.97|0
1656668860000|2022-07-01 09:47:40|26914.91|26914.91|26911.38|26911.38|26914.91|26914.91|26911.38|26911.38|0
1656668880000|2022-07-01 09:48:00|26907.85|26907.85|26907.74|26907.74|26907.85|26907.85|26907.43|26907.43|0
1656668900000|2022-07-01 09:48:20|26914.8|26914.8|26914.8|26914.8|26914.8|26914.8|26914.8|26914.8|0
1656668910000|2022-07-01 09:48:30|26925.38|26925.38|26925.38|26925.38|26925.38|26925.38|26925.38|26925.38|0
1656668920000|2022-07-01 09:48:40|26935.97|26935.97|26936.28|26936.28|26936.28|26936.28|26935.97|26935.97|0
1656668990000|2022-07-01 09:49:50|26929.22|26929.22|26929.22|26929.22|26929.22|26929.22|26929.22|26929.22|0
1656669000000|2022-07-01 09:50:00|26930.47|26930.47|26930.89|26930.89|26930.89|26930.89|26930.47|26930.47|0
1656669020000|2022-07-01 09:50:20|26934.42|26934.42|26930.89|26930.89|26934.42|26934.42|26930.89|26930.89|0
1656669030000|2022-07-01 09:50:30|26934.42|26934.42|26937.95|26937.95|26937.95|26937.95|26934.42|26934.42|0
1656669040000|2022-07-01 09:50:40|26930.89|26930.89|26930.89|26930.89|26930.89|26930.89|26930.89|26930.89|0
1656669060000|2022-07-01 09:51:00|26937.95|26937.95|26937.95|26937.95|26937.95|26937.95|26937.95|26937.95|0
1656669090000|2022-07-01 09:51:30|26934.42|26934.42|26934.42|26934.42|26934.42|26934.42|26934.42|26934.42|0
1656669110000|2022-07-01 09:51:50|26930.89|26930.89|26930.89|26930.89|26930.89|26930.89|26930.89|26930.89|0
1656669130000|2022-07-01 09:52:10|26930.47|26930.47|26913.24|26913.24|26930.89|26930.89|26913.24|26913.24|0
1656669140000|2022-07-01 09:52:20|26920.3|26920.3|26920.3|26920.3|26920.3|26920.3|26920.3|26920.3|0
1656669150000|2022-07-01 09:52:30|26927.36|26927.36|26927.36|26927.36|26927.36|26927.36|26927.36|26927.36|0
1656669160000|2022-07-01 09:52:40|26920.3|26920.3|26927.36|26927.36|26927.36|26927.36|26920.3|26920.3|0
1656669200000|2022-07-01 09:53:20|26923.83|26923.83|26923.83|26923.83|26923.83|26923.83|26923.83|26923.83|0
1656669220000|2022-07-01 09:53:40|26927.36|26927.36|26927.36|26927.36|26927.36|26927.36|26927.36|26927.36|0
1656669230000|2022-07-01 09:53:50|26930.89|26930.89|26935.03|26935.03|26935.03|26935.03|26930.89|26930.89|0
1656669240000|2022-07-01 09:54:00|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|26931.5|0
1656669260000|2022-07-01 09:54:20|26935.03|26935.03|26931.5|26931.5|26935.03|26935.03|26931.5|26931.5|0
1656669270000|2022-07-01 09:54:30|26927.97|26927.97|26917.39|26917.39|26927.97|26927.97|26917.39|26917.39|0
1656669280000|2022-07-01 09:54:40|26921.22|26921.22|26913.86|26913.86|26921.22|26921.22|26913.86|26913.86|0
1656669290000|2022-07-01 09:54:50|26913.55|26913.55|26914.16|26914.16|26914.16|26914.16|26913.55|26913.55|0
1656669300000|2022-07-01 09:55:00|26921.22|26921.22|26921.22|26921.22|26921.22|26921.22|26921.22|26921.22|0
1656669360000|2022-07-01 09:56:00|26914.16|26914.16|26914.16|26914.16|26914.16|26914.16|26914.16|26914.16|0
1656669380000|2022-07-01 09:56:20|26913.75|26913.75|26910.22|26910.22|26913.75|26913.75|26910.22|26910.22|0
1656669400000|2022-07-01 09:56:40|26913.75|26913.75|26913.75|26913.75|26913.75|26913.75|26913.75|26913.75|0
1656669420000|2022-07-01 09:57:00|26917.28|26917.28|26917.28|26917.28|26917.28|26917.28|26917.28|26917.28|0
1656669450000|2022-07-01 09:57:30|26920.81|26920.81|26920.81|26920.81|26920.81|26920.81|26920.81|26920.81|0
1656669460000|2022-07-01 09:57:40|26919.88|26919.88|26920.5|26920.5|26920.5|26920.5|26919.88|26919.88|0
1656669480000|2022-07-01 09:58:00|26924.03|26924.03|26924.03|26924.03|26924.03|26924.03|26924.03|26924.03|0
1656669490000|2022-07-01 09:58:10|26931.09|26931.09|26934.62|26934.62|26934.62|26934.62|26931.09|26931.09|0
1656669530000|2022-07-01 09:58:50|26938.14|26938.14|26938.14|26938.14|26938.14|26938.14|26938.14|26938.14|0
1656669560000|2022-07-01 09:59:20|26931.09|26931.09|26931.09|26931.09|26931.09|26931.09|26931.09|26931.09|0
1656669570000|2022-07-01 09:59:30|26924.03|26924.03|26924.03|26924.03|26924.03|26924.03|26924.03|26924.03|0
1656669590000|2022-07-01 09:59:50|26934.62|26934.62|26934.2|26934.2|26934.62|26934.62|26934.2|26934.2|0
1656669640000|2022-07-01 10:00:40|26927.14|26927.14|26927.14|26927.14|26927.14|26927.14|26927.14|26927.14|0
1656669650000|2022-07-01 10:00:50|26920.08|26920.08|26920.08|26920.08|26920.08|26920.08|26920.08|26920.08|0
1656669660000|2022-07-01 10:01:00|26916.55|26916.55|26916.55|26916.55|26916.55|26916.55|26916.55|26916.55|0
1656669690000|2022-07-01 10:01:30|26916.13|26916.13|26916.13|26916.13|26916.13|26916.13|26915.72|26915.72|0
1656669720000|2022-07-01 10:02:00|26905.55|26905.55|26905.55|26905.55|26905.55|26905.55|26905.55|26905.55|0
1656669740000|2022-07-01 10:02:20|26905.18|26905.18|26905.18|26905.18|26905.18|26905.18|26905.18|26905.18|0
1656669790000|2022-07-01 10:03:10|26908.71|26908.71|26912.24|26912.24|26912.24|26912.24|26908.71|26908.71|0
1656669840000|2022-07-01 10:04:00|26905.18|26905.18|26905.18|26905.18|26905.18|26905.18|26905.18|26905.18|0
1656669850000|2022-07-01 10:04:10|26891.06|26891.06|26891.06|26891.06|26891.06|26891.06|26891.06|26891.06|0
1656669860000|2022-07-01 10:04:20|26884|26884|26881.24|26881.24|26884|26884|26881.24|26881.24|0
1656669870000|2022-07-01 10:04:30|26874.18|26874.18|26874.18|26874.18|26877.71|26877.71|26874.18|26874.18|0
1656669880000|2022-07-01 10:04:40|26881.24|26881.24|26880.82|26880.82|26881.24|26881.24|26880.82|26880.82|0
1656669890000|2022-07-01 10:04:50|26884.35|26884.35|26884.35|26884.35|26884.35|26884.35|26884.35|26884.35|0
1656669900000|2022-07-01 10:05:00|26887.88|26887.88|26894.94|26894.94|26894.94|26894.94|26887.88|26887.88|0
1656669910000|2022-07-01 10:05:10|26895.25|26895.25|26902.31|26902.31|26902.31|26902.31|26895.25|26895.25|0
1656669940000|2022-07-01 10:05:40|26905.83|26905.83|26902.31|26902.31|26905.83|26905.83|26902.31|26902.31|0
1656669950000|2022-07-01 10:05:50|26901.69|26901.69|26901.69|26901.69|26901.69|26901.69|26901.69|26901.69|0
1656669980000|2022-07-01 10:06:20|26894.63|26894.63|26893.41|26893.41|26894.63|26894.63|26893.41|26893.41|0
1656669990000|2022-07-01 10:06:30|26894.02|26894.02|26893.41|26893.41|26894.02|26894.02|26893.41|26893.41|0
1656670020000|2022-07-01 10:07:00|26893.1|26893.1|26893.1|26893.1|26893.1|26893.1|26893.1|26893.1|0
1656670060000|2022-07-01 10:07:40|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|26882.51|0
1656670070000|2022-07-01 10:07:50|26878.98|26878.98|26878.98|26878.98|26878.98|26878.98|26878.98|26878.98|0
1656670080000|2022-07-01 10:08:00|26878.56|26878.56|26878.56|26878.56|26878.56|26878.56|26878.56|26878.56|0
1656670100000|2022-07-01 10:08:20|26871.51|26871.51|26870.89|26870.89|26871.51|26871.51|26870.59|26870.59|0
1656670110000|2022-07-01 10:08:30|26871.73|26871.73|26875.67|26875.67|26875.67|26875.67|26871.73|26871.73|0
1656670140000|2022-07-01 10:09:00|26868.62|26868.62|26868.92|26868.92|26868.92|26868.92|26868.62|26868.62|0
1656670150000|2022-07-01 10:09:10|26872.45|26872.45|26872.45|26872.45|26872.45|26872.45|26872.45|26872.45|0
1656670160000|2022-07-01 10:09:20|26868.92|26868.92|26868.92|26868.92|26868.92|26868.92|26868.8|26868.8|0
1656670180000|2022-07-01 10:09:40|26865.39|26865.39|26865.39|26865.39|26865.39|26865.39|26865.39|26865.39|0
1656670200000|2022-07-01 10:10:00|26868.92|26868.92|26865.39|26865.39|26868.92|26868.92|26865.39|26865.39|0
1656670220000|2022-07-01 10:10:20|26865.52|26865.52|26865.52|26865.52|26865.52|26865.52|26865.52|26865.52|0
1656670230000|2022-07-01 10:10:30|26869.05|26869.05|26869.05|26869.05|26869.05|26869.05|26869.05|26869.05|0
1656670240000|2022-07-01 10:10:40|26868.43|26868.43|26868.43|26868.43|26868.43|26868.43|26868.43|26868.43|0
1656670280000|2022-07-01 10:11:20|26864.9|26864.9|26864.9|26864.9|26864.9|26864.9|26864.9|26864.9|0
1656670300000|2022-07-01 10:11:40|26875.49|26875.49|26875.49|26875.49|26875.49|26875.49|26875.49|26875.49|0
1656670350000|2022-07-01 10:12:30|26879.02|26879.02|26879.02|26879.02|26879.02|26879.02|26879.02|26879.02|0
1656670370000|2022-07-01 10:12:50|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|26878.18|0
1656670410000|2022-07-01 10:13:30|26874.66|26874.66|26874.66|26874.66|26874.66|26874.66|26874.66|26874.66|0
1656670420000|2022-07-01 10:13:40|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|26871.13|0
1656670430000|2022-07-01 10:13:50|26870.29|26870.29|26870.29|26870.29|26870.29|26870.29|26869.87|26869.87|0
1656670470000|2022-07-01 10:14:30|26880.88|26880.88|26880.57|26880.57|26880.88|26880.88|26880.57|26880.57|0
1656670490000|2022-07-01 10:14:50|26877.04|26877.04|26877.04|26877.04|26877.04|26877.04|26877.04|26877.04|0
1656670500000|2022-07-01 10:15:00|26880.57|26880.57|26880.57|26880.57|26880.57|26880.57|26880.57|26880.57|0
1656670550000|2022-07-01 10:15:50|26881.19|26881.19|26888.24|26888.24|26888.24|26888.24|26881.19|26881.19|0
1656670560000|2022-07-01 10:16:00|26891.77|26891.77|26890.52|26890.52|26891.77|26891.77|26890.52|26890.52|0
1656670580000|2022-07-01 10:16:20|26893.44|26893.44|26893.74|26893.74|26893.74|26893.74|26893.44|26893.44|0
1656670590000|2022-07-01 10:16:30|26894.16|26894.16|26894.16|26894.16|26894.16|26894.16|26894.16|26894.16|0
1656670600000|2022-07-01 10:16:40|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|26893.85|0
1656670610000|2022-07-01 10:16:50|26886.8|26886.8|26886.18|26886.18|26886.8|26886.8|26886.18|26886.18|0
1656670620000|2022-07-01 10:17:00|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|26889.71|0
1656670650000|2022-07-01 10:17:30|26889.29|26889.29|26889.29|26889.29|26889.29|26889.29|26889.29|26889.29|0
1656670670000|2022-07-01 10:17:50|26892.82|26892.82|26899.88|26899.88|26899.88|26899.88|26892.82|26892.82|0
1656670700000|2022-07-01 10:18:20|26892.82|26892.82|26892.82|26892.82|26892.82|26892.82|26892.82|26892.82|0
1656670880000|2022-07-01 10:21:20|26892.21|26892.21|26892.21|26892.21|26892.21|26892.21|26892.21|26892.21|0
1656670890000|2022-07-01 10:21:30|26888.68|26888.68|26892.21|26892.21|26892.21|26892.21|26888.68|26888.68|0
1656670940000|2022-07-01 10:22:20|26902.8|26902.8|26916.91|26916.91|26916.91|26916.91|26902.8|26902.8|0
1656670970000|2022-07-01 10:22:50|26920.44|26920.44|26920.44|26920.44|26920.44|26920.44|26920.44|26920.44|0
1656670980000|2022-07-01 10:23:00|26913.38|26913.38|26913.38|26913.38|26913.38|26913.38|26913.38|26913.38|0
1656671020000|2022-07-01 10:23:40|26916.91|26916.91|26916.91|26916.91|26916.91|26916.91|26916.91|26916.91|0
1656671100000|2022-07-01 10:25:00|26916.6|26916.6|26916.6|26916.6|26916.6|26916.6|26916.6|26916.6|0
1656671130000|2022-07-01 10:25:30|26916.19|26916.19|26916.19|26916.19|26916.19|26916.19|26916.19|26916.19|0
1656671140000|2022-07-01 10:25:40|26912.66|26912.66|26909.13|26909.13|26912.66|26912.66|26909.13|26909.13|0
1656671150000|2022-07-01 10:25:50|26905.6|26905.6|26898.54|26898.54|26905.6|26905.6|26898.54|26898.54|0
1656671160000|2022-07-01 10:26:00|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|0
1656671190000|2022-07-01 10:26:30|26919.72|26919.72|26919.72|26919.72|26919.72|26919.72|26919.72|26919.72|0
1656671220000|2022-07-01 10:27:00|26912.66|26912.66|26912.66|26912.66|26912.66|26912.66|26912.66|26912.66|0
1656671230000|2022-07-01 10:27:10|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|26905.6|0
1656671280000|2022-07-01 10:28:00|26904.99|26904.99|26904.99|26904.99|26904.99|26904.99|26904.99|26904.99|0
1656671300000|2022-07-01 10:28:20|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|26890.87|0
1656671320000|2022-07-01 10:28:40|26887.34|26887.34|26887.34|26887.34|26887.34|26887.34|26887.34|26887.34|0
1656671330000|2022-07-01 10:28:50|26887.95|26887.95|26894.71|26894.71|26895.32|26895.32|26887.95|26887.95|0
1656671340000|2022-07-01 10:29:00|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|0
1656671380000|2022-07-01 10:29:40|26884.12|26884.12|26884.12|26884.12|26884.12|26884.12|26884.12|26884.12|0
1656671390000|2022-07-01 10:29:50|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|0
1656671400000|2022-07-01 10:30:00|26891.18|26891.18|26894.71|26894.71|26894.71|26894.71|26891.18|26891.18|0
1656671420000|2022-07-01 10:30:20|26891.18|26891.18|26891.18|26891.18|26891.18|26891.18|26891.18|26891.18|0
1656671480000|2022-07-01 10:31:20|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|26887.65|0
1656671490000|2022-07-01 10:31:30|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|26887.4|0
1656671520000|2022-07-01 10:32:00|26886.17|26886.17|26882.8|26882.8|26886.17|26886.17|26882.8|26882.8|0
1656671530000|2022-07-01 10:32:10|26872.21|26872.21|26872.21|26872.21|26872.21|26872.21|26872.21|26872.21|0
1656671540000|2022-07-01 10:32:20|26865.15|26865.15|26861.62|26861.62|26865.15|26865.15|26861.62|26861.62|0
1656671550000|2022-07-01 10:32:30|26859.17|26859.17|26858.86|26858.86|26859.17|26859.17|26858.86|26858.86|0
1656671560000|2022-07-01 10:32:40|26857.63|26857.63|26857.63|26857.63|26857.63|26857.63|26857.63|26857.63|0
1656671570000|2022-07-01 10:32:50|26858.25|26858.25|26851.8|26851.8|26858.25|26858.25|26851.19|26851.19|0
1656671590000|2022-07-01 10:33:10|26844.74|26844.74|26836.46|26836.46|26844.74|26844.74|26836.46|26836.46|0
1656671600000|2022-07-01 10:33:20|26836.04|26836.04|26822.34|26822.34|26836.46|26836.46|26822.34|26822.34|0
1656671610000|2022-07-01 10:33:30|26818.81|26818.81|26818.81|26818.81|26822.34|26822.34|26818.81|26818.81|0
1656671620000|2022-07-01 10:33:40|26822.34|26822.34|26821.42|26821.42|26822.34|26822.34|26821.42|26821.42|0
1656671650000|2022-07-01 10:34:10|26817.89|26817.89|26817.89|26817.89|26817.89|26817.89|26817.89|26817.89|0
1656671680000|2022-07-01 10:34:40|26813.14|26813.14|26813.14|26813.14|26813.14|26813.14|26813.14|26813.14|0
1656671690000|2022-07-01 10:34:50|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|26812.72|0
1656671730000|2022-07-01 10:35:30|26811.8|26811.8|26811.8|26811.8|26811.8|26811.8|26811.8|26811.8|0
1656671740000|2022-07-01 10:35:40|26809.34|26809.34|26809.34|26809.34|26809.34|26809.34|26809.34|26809.34|0
1656671750000|2022-07-01 10:35:50|26805.81|26805.81|26805.81|26805.81|26805.81|26805.81|26805.81|26805.81|0
1656671760000|2022-07-01 10:36:00|26802.28|26802.28|26798.76|26798.76|26802.28|26802.28|26798.76|26798.76|0
1656671770000|2022-07-01 10:36:10|26802.28|26802.28|26802.28|26802.28|26802.28|26802.28|26802.28|26802.28|0
1656671780000|2022-07-01 10:36:20|26801.67|26801.67|26801.67|26801.67|26801.67|26801.67|26801.67|26801.67|0
1656671790000|2022-07-01 10:36:30|26791.08|26791.08|26794|26794|26794.61|26794.61|26791.08|26791.08|0
1656671800000|2022-07-01 10:36:40|26792.46|26792.46|26794|26794|26794|26794|26792.46|26792.46|0
1656671830000|2022-07-01 10:37:10|26797.53|26797.53|26801.06|26801.06|26801.06|26801.06|26797.53|26797.53|0
1656671850000|2022-07-01 10:37:30|26801.98|26801.98|26797.83|26797.83|26801.98|26801.98|26797.83|26797.83|0
1656671860000|2022-07-01 10:37:40|26798.14|26798.14|26798.14|26798.14|26798.14|26798.14|26798.14|26798.14|0
1656671880000|2022-07-01 10:38:00|26791.08|26791.08|26794.61|26794.61|26794.61|26794.61|26791.08|26791.08|0
1656671900000|2022-07-01 10:38:20|26787.55|26787.55|26784.02|26784.02|26787.55|26787.55|26784.02|26784.02|0
1656671910000|2022-07-01 10:38:30|26780.49|26780.49|26780.8|26780.8|26780.8|26780.8|26780.49|26780.49|0
1656671920000|2022-07-01 10:38:40|26787.86|26787.86|26784.33|26784.33|26791.39|26791.39|26784.33|26784.33|0
1656671930000|2022-07-01 10:38:50|26791.39|26791.39|26791.39|26791.39|26791.39|26791.39|26787.86|26787.86|0
1656671940000|2022-07-01 10:39:00|26785.25|26785.25|26786.17|26786.17|26793.23|26793.23|26784.94|26784.94|0
1656671970000|2022-07-01 10:39:30|26789.7|26789.7|26793.23|26793.23|26800.29|26800.29|26789.7|26789.7|0
1656671980000|2022-07-01 10:39:40|26800.29|26800.29|26800.29|26800.29|26800.29|26800.29|26800.29|26800.29|0
1656671990000|2022-07-01 10:39:50|26793.23|26793.23|26793.23|26793.23|26793.23|26793.23|26793.23|26793.23|0
1656672000000|2022-07-01 10:40:00|26796.76|26796.76|26796.76|26796.76|26796.76|26796.76|26796.76|26796.76|0
1656672010000|2022-07-01 10:40:10|26800.29|26800.29|26800.29|26800.29|26800.29|26800.29|26800.29|26800.29|0
1656672020000|2022-07-01 10:40:20|26793.23|26793.23|26782.64|26782.64|26793.23|26793.23|26779.11|26779.11|0
1656672030000|2022-07-01 10:40:30|26779.11|26779.11|26779.11|26779.11|26779.11|26779.11|26779.11|26779.11|0
1656672040000|2022-07-01 10:40:40|26775.58|26775.58|26772.06|26772.06|26775.58|26775.58|26772.06|26772.06|0
1656672050000|2022-07-01 10:40:50|26768.53|26768.53|26768.53|26768.53|26768.53|26768.53|26768.53|26768.53|0
1656672060000|2022-07-01 10:41:00|26775.58|26775.58|26779.11|26779.11|26779.11|26779.11|26775.58|26775.58|0
1656672070000|2022-07-01 10:41:10|26772.06|26772.06|26772.06|26772.06|26772.06|26772.06|26772.06|26772.06|0
1656672080000|2022-07-01 10:41:20|26775.58|26775.58|26782.64|26782.64|26782.64|26782.64|26775.58|26775.58|0
1656672090000|2022-07-01 10:41:30|26782.03|26782.03|26782.03|26782.03|26782.03|26782.03|26782.03|26782.03|0
1656672100000|2022-07-01 10:41:40|26782.34|26782.34|26793.54|26793.54|26793.54|26793.54|26782.34|26782.34|0
1656672110000|2022-07-01 10:41:50|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|0
1656672130000|2022-07-01 10:42:10|26786.48|26786.48|26786.48|26786.48|26786.48|26786.48|26786.48|26786.48|0
1656672140000|2022-07-01 10:42:20|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|26790.01|0
1656672160000|2022-07-01 10:42:40|26779.42|26779.42|26779.42|26779.42|26779.42|26779.42|26779.42|26779.42|0
1656672180000|2022-07-01 10:43:00|26772.36|26772.36|26772.36|26772.36|26772.36|26772.36|26772.36|26772.36|0
1656672200000|2022-07-01 10:43:20|26768.83|26768.83|26768.83|26768.83|26768.83|26768.83|26768.83|26768.83|0
1656672210000|2022-07-01 10:43:30|26766.99|26766.99|26766.99|26766.99|26766.99|26766.99|26766.99|26766.99|0
1656672220000|2022-07-01 10:43:40|26767.61|26767.61|26764.08|26764.08|26767.61|26767.61|26764.08|26764.08|0
1656672240000|2022-07-01 10:44:00|26767.61|26767.61|26767.61|26767.61|26767.61|26767.61|26767.61|26767.61|0
1656672250000|2022-07-01 10:44:10|26768.22|26768.22|26768.22|26768.22|26768.22|26768.22|26768.22|26768.22|0
1656672280000|2022-07-01 10:44:40|26764.69|26764.69|26752.87|26752.87|26764.69|26764.69|26752.87|26752.87|0
1656672290000|2022-07-01 10:44:50|26756.4|26756.4|26759.93|26759.93|26759.93|26759.93|26756.4|26756.4|0
1656672300000|2022-07-01 10:45:00|26763.46|26763.46|26767.61|26767.61|26767.61|26767.61|26763.46|26763.46|0
1656672310000|2022-07-01 10:45:10|26760.55|26760.55|26760.55|26760.55|26760.55|26760.55|26760.55|26760.55|0
1656672340000|2022-07-01 10:45:40|26757.02|26757.02|26757.02|26757.02|26757.02|26757.02|26757.02|26757.02|0
1656672350000|2022-07-01 10:45:50|26756.71|26756.71|26753.18|26753.18|26756.71|26756.71|26753.18|26753.18|0
1656672380000|2022-07-01 10:46:20|26752.81|26752.81|26752.81|26752.81|26752.81|26752.81|26752.81|26752.81|0
1656672390000|2022-07-01 10:46:30|26745.75|26745.75|26749.28|26749.28|26749.28|26749.28|26745.75|26745.75|0
1656672400000|2022-07-01 10:46:40|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|26745.75|0
1656672420000|2022-07-01 10:47:00|26746.06|26746.06|26749.59|26749.59|26749.59|26749.59|26746.06|26746.06|0
1656672440000|2022-07-01 10:47:20|26753.12|26753.12|26753.12|26753.12|26753.12|26753.12|26753.12|26753.12|0
1656672470000|2022-07-01 10:47:50|26749.59|26749.59|26746.06|26746.06|26749.59|26749.59|26746.06|26746.06|0
1656672480000|2022-07-01 10:48:00|26749.59|26749.59|26749.59|26749.59|26753.12|26753.12|26749.59|26749.59|0
1656672490000|2022-07-01 10:48:10|26748.67|26748.67|26738.39|26738.39|26748.67|26748.67|26738.39|26738.39|0
1656672510000|2022-07-01 10:48:30|26737.77|26737.77|26734.24|26734.24|26737.77|26737.77|26734.24|26734.24|0
1656672520000|2022-07-01 10:48:40|26737.77|26737.77|26758.95|26758.95|26758.95|26758.95|26737.77|26737.77|0
1656672530000|2022-07-01 10:48:50|26759.56|26759.56|26763.09|26763.09|26763.09|26763.09|26759.56|26759.56|0
1656672540000|2022-07-01 10:49:00|26756.03|26756.03|26763.09|26763.09|26763.09|26763.09|26756.03|26756.03|0
1656672570000|2022-07-01 10:49:30|26766.62|26766.62|26770.15|26770.15|26770.15|26770.15|26766.62|26766.62|0
1656672590000|2022-07-01 10:49:50|26766.62|26766.62|26773.68|26773.68|26773.68|26773.68|26763.09|26763.09|0
1656672600000|2022-07-01 10:50:00|26773.99|26773.99|26766.93|26766.93|26773.99|26773.99|26766.93|26766.93|0
1656672620000|2022-07-01 10:50:20|26770.46|26770.46|26770.46|26770.46|26770.46|26770.46|26770.46|26770.46|0
1656672650000|2022-07-01 10:50:50|26766.93|26766.93|26766.93|26766.93|26766.93|26766.93|26766.93|26766.93|0
1656672660000|2022-07-01 10:51:00|26763.4|26763.4|26763.4|26763.4|26763.4|26763.4|26763.4|26763.4|0
1656672680000|2022-07-01 10:51:20|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|26761.86|0
1656672690000|2022-07-01 10:51:30|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|0
1656672700000|2022-07-01 10:51:40|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|26769.23|0
1656672720000|2022-07-01 10:52:00|26776.29|26776.29|26786.88|26786.88|26786.88|26786.88|26776.29|26776.29|0
1656672730000|2022-07-01 10:52:10|26793.93|26793.93|26783.35|26783.35|26793.93|26793.93|26779.82|26779.82|0
1656672740000|2022-07-01 10:52:20|26790.41|26790.41|26790.41|26790.41|26790.41|26790.41|26790.41|26790.41|0
1656672770000|2022-07-01 10:52:50|26786.88|26786.88|26776.29|26776.29|26786.88|26786.88|26776.29|26776.29|0
1656672790000|2022-07-01 10:53:10|26772.76|26772.76|26772.76|26772.76|26772.76|26772.76|26772.76|26772.76|0
1656672800000|2022-07-01 10:53:20|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|0
1656672810000|2022-07-01 10:53:30|26758.64|26758.64|26758.64|26758.64|26758.64|26758.64|26758.64|26758.64|0
1656672830000|2022-07-01 10:53:50|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|26762.17|0
1656672840000|2022-07-01 10:54:00|26765.7|26765.7|26765.7|26765.7|26765.7|26765.7|26765.7|26765.7|0
1656672850000|2022-07-01 10:54:10|26762.17|26762.17|26758.64|26758.64|26762.17|26762.17|26758.64|26758.64|0
1656672860000|2022-07-01 10:54:20|26755.11|26755.11|26755.11|26755.11|26755.11|26755.11|26755.11|26755.11|0
1656672870000|2022-07-01 10:54:30|26758.64|26758.64|26755.11|26755.11|26758.64|26758.64|26755.11|26755.11|0
1656672900000|2022-07-01 10:55:00|26737.47|26737.47|26748.05|26748.05|26748.05|26748.05|26733.94|26733.94|0
1656672930000|2022-07-01 10:55:30|26751.58|26751.58|26751.58|26751.58|26751.58|26751.58|26751.58|26751.58|0
1656672940000|2022-07-01 10:55:40|26751.17|26751.17|26750.33|26750.33|26751.17|26751.17|26750.33|26750.33|0
1656672950000|2022-07-01 10:55:50|26746.8|26746.8|26746.8|26746.8|26746.8|26746.8|26746.8|26746.8|0
1656672970000|2022-07-01 10:56:10|26750.33|26750.33|26746.8|26746.8|26750.33|26750.33|26746.8|26746.8|0
1656672980000|2022-07-01 10:56:20|26746.38|26746.38|26739.33|26739.33|26746.38|26746.38|26739.33|26739.33|0
1656673010000|2022-07-01 10:56:50|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|26734.72|0
1656673020000|2022-07-01 10:57:00|26727.67|26727.67|26731.81|26731.81|26731.81|26731.81|26724.14|26724.14|0
1656673030000|2022-07-01 10:57:10|26728.28|26728.28|26735.64|26735.64|26735.64|26735.64|26728.28|26728.28|0
1656673040000|2022-07-01 10:57:20|26739.17|26739.17|26739.17|26739.17|26739.17|26739.17|26739.17|26739.17|0
1656673050000|2022-07-01 10:57:30|26742.7|26742.7|26746.23|26746.23|26746.23|26746.23|26742.7|26742.7|0
1656673060000|2022-07-01 10:57:40|26746.54|26746.54|26746.85|26746.85|26746.85|26746.85|26746.54|26746.54|0
1656673070000|2022-07-01 10:57:50|26743.32|26743.32|26743.62|26743.62|26743.62|26743.62|26743.32|26743.32|0
1656673090000|2022-07-01 10:58:10|26742.4|26742.4|26739.17|26739.17|26742.7|26742.7|26739.17|26739.17|0
1656673100000|2022-07-01 10:58:20|26735.64|26735.64|26732.11|26732.11|26735.64|26735.64|26732.11|26732.11|0
1656673120000|2022-07-01 10:58:40|26728.59|26728.59|26729.81|26729.81|26729.81|26729.81|26725.06|26725.06|0
1656673130000|2022-07-01 10:58:50|26733.34|26733.34|26733.34|26733.34|26733.34|26733.34|26733.34|26733.34|0
1656673140000|2022-07-01 10:59:00|26729.81|26729.81|26733.34|26733.34|26733.34|26733.34|26729.81|26729.81|0
1656673160000|2022-07-01 10:59:20|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|26729.81|0
1656673170000|2022-07-01 10:59:30|26726.28|26726.28|26729.81|26729.81|26729.81|26729.81|26726.28|26726.28|0
1656673180000|2022-07-01 10:59:40|26726.28|26726.28|26726.28|26726.28|26726.28|26726.28|26726.28|26726.28|0
1656673190000|2022-07-01 10:59:50|26722.75|26722.75|26737.18|26737.18|26740.71|26740.71|26722.75|26722.75|0
1656673200000|2022-07-01 11:00:00|26733.65|26733.65|26737.55|26737.55|26737.55|26737.55|26733.65|26733.65|0
1656673210000|2022-07-01 11:00:10|26734.02|26734.02|26733.1|26733.1|26734.02|26734.02|26733.1|26733.1|0
1656673220000|2022-07-01 11:00:20|26733.34|26733.34|26741.32|26741.32|26741.32|26741.32|26733.34|26733.34|0
1656673250000|2022-07-01 11:00:50|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|0
1656673280000|2022-07-01 11:01:20|26745.16|26745.16|26752.22|26752.22|26752.22|26752.22|26745.16|26745.16|0
1656673290000|2022-07-01 11:01:30|26755.75|26755.75|26755.75|26755.75|26755.75|26755.75|26755.75|26755.75|0
1656673300000|2022-07-01 11:01:40|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|0
1656673310000|2022-07-01 11:01:50|26762.19|26762.19|26762.19|26762.19|26762.19|26762.19|26762.19|26762.19|0
1656673320000|2022-07-01 11:02:00|26757.74|26757.74|26750.68|26750.68|26757.74|26757.74|26750.68|26750.68|0
1656673340000|2022-07-01 11:02:20|26749.76|26749.76|26749.76|26749.76|26749.76|26749.76|26749.76|26749.76|0
1656673350000|2022-07-01 11:02:30|26750.07|26750.07|26750.99|26750.99|26750.99|26750.99|26750.07|26750.07|0
1656673360000|2022-07-01 11:02:40|26740.4|26740.4|26740.4|26740.4|26740.4|26740.4|26740.4|26740.4|0
1656673370000|2022-07-01 11:02:50|26733.34|26733.34|26729.81|26729.81|26733.34|26733.34|26729.81|26729.81|0
1656673380000|2022-07-01 11:03:00|26730.12|26730.12|26744.85|26744.85|26744.85|26744.85|26730.12|26730.12|0
1656673390000|2022-07-01 11:03:10|26745.47|26745.47|26745.47|26745.47|26745.47|26745.47|26745.47|26745.47|0
1656673400000|2022-07-01 11:03:20|26748.99|26748.99|26756.67|26756.67|26756.67|26756.67|26748.99|26748.99|0
1656673420000|2022-07-01 11:03:40|26759.89|26759.89|26759.89|26759.89|26759.89|26759.89|26759.89|26759.89|0
1656673450000|2022-07-01 11:04:10|26766.95|26766.95|26767.25|26767.25|26767.25|26767.25|26766.95|26766.95|0
1656673460000|2022-07-01 11:04:20|26767.56|26767.56|26771.09|26771.09|26771.09|26771.09|26767.56|26767.56|0
1656673490000|2022-07-01 11:04:50|26781.68|26781.68|26781.98|26781.98|26781.98|26781.98|26781.68|26781.68|0
1656673500000|2022-07-01 11:05:00|26782.82|26782.82|26782.82|26782.82|26782.82|26782.82|26782.82|26782.82|0
1656673510000|2022-07-01 11:05:10|26782.51|26782.51|26789.57|26789.57|26793.1|26793.1|26782.51|26782.51|0
1656673520000|2022-07-01 11:05:20|26793.1|26793.1|26793.41|26793.41|26793.41|26793.41|26793.1|26793.1|0
1656673530000|2022-07-01 11:05:30|26789.88|26789.88|26786.35|26786.35|26789.88|26789.88|26782.82|26782.82|0
1656673550000|2022-07-01 11:05:50|26789.88|26789.88|26789.88|26789.88|26789.88|26789.88|26789.88|26789.88|0
1656673560000|2022-07-01 11:06:00|26782.82|26782.82|26789.88|26789.88|26789.88|26789.88|26782.82|26782.82|0
1656673660000|2022-07-01 11:07:40|26786.35|26786.35|26782.51|26782.51|26786.35|26786.35|26782.51|26782.51|0
1656673690000|2022-07-01 11:08:10|26782.93|26782.93|26782.51|26782.51|26782.93|26782.93|26782.51|26782.51|0
1656673710000|2022-07-01 11:08:30|26771.93|26771.93|26764.87|26764.87|26771.93|26771.93|26764.87|26764.87|0
1656673730000|2022-07-01 11:08:50|26764.45|26764.45|26764.45|26764.45|26764.45|26764.45|26753.86|26753.86|0
1656673780000|2022-07-01 11:09:40|26763.22|26763.22|26763.22|26763.22|26763.22|26763.22|26763.22|26763.22|0
1656673800000|2022-07-01 11:10:00|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|26752.02|0
1656673830000|2022-07-01 11:10:30|26748.49|26748.49|26748.49|26748.49|26748.49|26748.49|26748.49|26748.49|0
1656673850000|2022-07-01 11:10:50|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|0
1656673890000|2022-07-01 11:11:30|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|26759.08|0
1656673910000|2022-07-01 11:11:50|26762.61|26762.61|26762.61|26762.61|26762.61|26762.61|26762.61|26762.61|0
1656673930000|2022-07-01 11:12:10|26762.92|26762.92|26755.86|26755.86|26762.92|26762.92|26755.86|26755.86|0
1656673950000|2022-07-01 11:12:30|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|26755.55|0
1656673980000|2022-07-01 11:13:00|26759.08|26759.08|26758.66|26758.66|26759.08|26759.08|26758.66|26758.66|0
1656674020000|2022-07-01 11:13:40|26755.13|26755.13|26751.6|26751.6|26755.13|26755.13|26751.6|26751.6|0
1656674040000|2022-07-01 11:14:00|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|0
1656674080000|2022-07-01 11:14:40|26754.52|26754.52|26754.52|26754.52|26754.52|26754.52|26754.52|26754.52|0
1656674090000|2022-07-01 11:14:50|26750.99|26750.99|26754.52|26754.52|26754.52|26754.52|26740.4|26740.4|0
1656674100000|2022-07-01 11:15:00|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|26755.13|0
1656674130000|2022-07-01 11:15:30|26758.66|26758.66|26759.28|26759.28|26762.8|26762.8|26758.66|26758.66|0
1656674140000|2022-07-01 11:15:40|26755.75|26755.75|26755.75|26755.75|26755.75|26755.75|26755.75|26755.75|0
1656674170000|2022-07-01 11:16:10|26752.22|26752.22|26752.22|26752.22|26752.22|26752.22|26752.22|26752.22|0
1656674190000|2022-07-01 11:16:30|26755.75|26755.75|26759.28|26759.28|26759.28|26759.28|26755.75|26755.75|0
1656674210000|2022-07-01 11:16:50|26762.8|26762.8|26762.8|26762.8|26762.8|26762.8|26762.8|26762.8|0
1656674220000|2022-07-01 11:17:00|26762.19|26762.19|26762.19|26762.19|26762.19|26762.19|26762.19|26762.19|0
1656674230000|2022-07-01 11:17:10|26758.66|26758.66|26755.13|26755.13|26758.66|26758.66|26755.13|26755.13|0
1656674250000|2022-07-01 11:17:30|26748.07|26748.07|26748.07|26748.07|26748.07|26748.07|26748.07|26748.07|0
1656674260000|2022-07-01 11:17:40|26751.6|26751.6|26748.07|26748.07|26751.6|26751.6|26748.07|26748.07|0
1656674320000|2022-07-01 11:18:40|26744.54|26744.54|26744.54|26744.54|26744.54|26744.54|26744.54|26744.54|0
1656674330000|2022-07-01 11:18:50|26741.01|26741.01|26740.71|26740.71|26741.01|26741.01|26740.71|26740.71|0
1656674340000|2022-07-01 11:19:00|26730.12|26730.12|26737.79|26737.79|26737.79|26737.79|26730.12|26730.12|0
1656674350000|2022-07-01 11:19:10|26738.1|26738.1|26738.1|26738.1|26738.1|26738.1|26738.1|26738.1|0
1656674360000|2022-07-01 11:19:20|26734.57|26734.57|26745.16|26745.16|26745.16|26745.16|26734.57|26734.57|0
1656674390000|2022-07-01 11:19:50|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|0
1656674400000|2022-07-01 11:20:00|26745.16|26745.16|26745.16|26745.16|26745.16|26745.16|26745.16|26745.16|0
1656674440000|2022-07-01 11:20:40|26744.24|26744.24|26745.16|26745.16|26745.16|26745.16|26744.24|26744.24|0
1656674450000|2022-07-01 11:20:50|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|26741.63|0
1656674470000|2022-07-01 11:21:10|26738.1|26738.1|26738.41|26738.41|26738.41|26738.41|26738.1|26738.1|0
1656674480000|2022-07-01 11:21:20|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|0
1656674500000|2022-07-01 11:21:40|26741.93|26741.93|26741.93|26741.93|26741.93|26741.93|26741.93|26741.93|0
1656674510000|2022-07-01 11:21:50|26748.99|26748.99|26748.99|26748.99|26748.99|26748.99|26748.99|26748.99|0
1656674520000|2022-07-01 11:22:00|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|26745.46|0
1656674530000|2022-07-01 11:22:10|26748.99|26748.99|26745.46|26745.46|26748.99|26748.99|26745.46|26745.46|0
1656674640000|2022-07-01 11:24:00|26745.05|26745.05|26741.52|26741.52|26745.05|26745.05|26741.52|26741.52|0
1656674650000|2022-07-01 11:24:10|26737.99|26737.99|26737.99|26737.99|26737.99|26737.99|26737.99|26737.99|0
1656674680000|2022-07-01 11:24:40|26734.46|26734.46|26737.99|26737.99|26737.99|26737.99|26734.46|26734.46|0
1656674690000|2022-07-01 11:24:50|26737.68|26737.68|26737.68|26737.68|26737.68|26737.68|26737.68|26737.68|0
1656674700000|2022-07-01 11:25:00|26734.15|26734.15|26734.15|26734.15|26734.15|26734.15|26734.15|26734.15|0
1656674730000|2022-07-01 11:25:30|26730.62|26730.62|26730.62|26730.62|26730.62|26730.62|26730.62|26730.62|0
1656674760000|2022-07-01 11:26:00|26730.01|26730.01|26729.76|26729.76|26730.01|26730.01|26729.76|26729.76|0
1656674820000|2022-07-01 11:27:00|26726.23|26726.23|26726.23|26726.23|26726.23|26726.23|26726.23|26726.23|0
1656674850000|2022-07-01 11:27:30|26722.7|26722.7|26722.7|26722.7|26722.7|26722.7|26722.7|26722.7|0
1656674860000|2022-07-01 11:27:40|26726.23|26726.23|26726.23|26726.23|26726.23|26726.23|26726.23|26726.23|0
1656674880000|2022-07-01 11:28:00|26726.54|26726.54|26726.85|26726.85|26726.85|26726.85|26726.54|26726.54|0
1656674900000|2022-07-01 11:28:20|26730.38|26730.38|26733.91|26733.91|26737.44|26737.44|26730.38|26730.38|0
1656674920000|2022-07-01 11:28:40|26734.21|26734.21|26730.68|26730.68|26734.21|26734.21|26730.68|26730.68|0
1656674930000|2022-07-01 11:28:50|26727.15|26727.15|26727.15|26727.15|26727.15|26727.15|26727.15|26727.15|0
1656674940000|2022-07-01 11:29:00|26730.68|26730.68|26734.52|26734.52|26734.52|26734.52|26730.68|26730.68|0
1656674950000|2022-07-01 11:29:10|26730.57|26730.57|26731.07|26731.07|26731.07|26731.07|26730.57|26730.57|0
1656674960000|2022-07-01 11:29:20|26727.54|26727.54|26727.54|26727.54|26727.54|26727.54|26727.54|26727.54|0
1656674970000|2022-07-01 11:29:30|26724.01|26724.01|26724.01|26724.01|26724.01|26724.01|26724.01|26724.01|0
1656674980000|2022-07-01 11:29:40|26723.7|26723.7|26716.64|26716.64|26723.7|26723.7|26716.64|26716.64|0
1656674990000|2022-07-01 11:29:50|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|26717.56|0
1656675000000|2022-07-01 11:30:00|26721.09|26721.09|26722.63|26722.63|26722.63|26722.63|26721.09|26721.09|0
1656675020000|2022-07-01 11:30:20|26722.93|26722.93|26729.99|26729.99|26729.99|26729.99|26722.93|26722.93|0
1656675030000|2022-07-01 11:30:30|26730.3|26730.3|26730.6|26730.6|26730.6|26730.6|26730.3|26730.3|0
1656675040000|2022-07-01 11:30:40|26734.13|26734.13|26734.13|26734.13|26734.13|26734.13|26734.13|26734.13|0
1656675060000|2022-07-01 11:31:00|26733.52|26733.52|26729.99|26729.99|26733.52|26733.52|26729.99|26729.99|0
1656675070000|2022-07-01 11:31:10|26722.93|26722.93|26722.93|26722.93|26722.93|26722.93|26722.93|26722.93|0
1656675080000|2022-07-01 11:31:20|26723.24|26723.24|26723.24|26723.24|26723.24|26723.24|26723.24|26723.24|0
1656675090000|2022-07-01 11:31:30|26730.3|26730.3|26730.3|26730.3|26730.3|26730.3|26730.3|26730.3|0
1656675100000|2022-07-01 11:31:40|26733.83|26733.83|26740.88|26740.88|26740.88|26740.88|26733.83|26733.83|0
1656675120000|2022-07-01 11:32:00|26737.36|26737.36|26736.74|26736.74|26737.36|26737.36|26736.74|26736.74|0
1656675160000|2022-07-01 11:32:40|26729.68|26729.68|26729.68|26729.68|26729.68|26729.68|26729.68|26729.68|0
1656675220000|2022-07-01 11:33:40|26733.21|26733.21|26733.52|26733.52|26733.52|26733.52|26733.21|26733.21|0
1656675230000|2022-07-01 11:33:50|26729.99|26729.99|26729.99|26729.99|26729.99|26729.99|26729.99|26729.99|0
1656675240000|2022-07-01 11:34:00|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|26729.57|0
1656675270000|2022-07-01 11:34:30|26733.1|26733.1|26729.33|26729.33|26733.1|26733.1|26729.33|26729.33|0
1656675300000|2022-07-01 11:35:00|26728.71|26728.71|26721.65|26721.65|26728.71|26728.71|26721.65|26721.65|0
1656675350000|2022-07-01 11:35:50|26725.18|26725.18|26731.32|26731.32|26732.24|26732.24|26725.18|26725.18|0
1656675360000|2022-07-01 11:36:00|26731.63|26731.63|26731.94|26731.94|26731.94|26731.94|26731.63|26731.63|0
1656675370000|2022-07-01 11:36:10|26735.46|26735.46|26736.08|26736.08|26736.08|26736.08|26735.46|26735.46|0
1656675400000|2022-07-01 11:36:40|26739.61|26739.61|26739.61|26739.61|26739.61|26739.61|26739.61|26739.61|0
1656675410000|2022-07-01 11:36:50|26743.14|26743.14|26743.14|26743.14|26743.14|26743.14|26743.14|26743.14|0
1656675420000|2022-07-01 11:37:00|26739.61|26739.61|26736.69|26736.69|26740.22|26740.22|26736.69|26736.69|0
1656675440000|2022-07-01 11:37:20|26733.16|26733.16|26736.27|26736.27|26736.27|26736.27|26732.75|26732.75|0
1656675510000|2022-07-01 11:38:30|26743.33|26743.33|26751.01|26751.01|26751.01|26751.01|26743.33|26743.33|0
1656675520000|2022-07-01 11:38:40|26751.31|26751.31|26751.31|26751.31|26751.31|26751.31|26751.31|26751.31|0
1656675540000|2022-07-01 11:39:00|26744.25|26744.25|26740.72|26740.72|26744.25|26744.25|26740.72|26740.72|0
1656675550000|2022-07-01 11:39:10|26730.14|26730.14|26730.14|26730.14|26730.14|26730.14|26730.14|26730.14|0
1656675560000|2022-07-01 11:39:20|26725.99|26725.99|26722.46|26722.46|26725.99|26725.99|26722.46|26722.46|0
1656675580000|2022-07-01 11:39:40|26715.41|26715.41|26715.41|26715.41|26715.41|26715.41|26715.41|26715.41|0
1656675590000|2022-07-01 11:39:50|26718.94|26718.94|26718.94|26718.94|26718.94|26718.94|26718.94|26718.94|0
1656675620000|2022-07-01 11:40:20|26711.88|26711.88|26711.88|26711.88|26711.88|26711.88|26711.88|26711.88|0
1656675640000|2022-07-01 11:40:40|26708.35|26708.35|26708.35|26708.35|26708.35|26708.35|26708.35|26708.35|0
1656675660000|2022-07-01 11:41:00|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|0
1656675670000|2022-07-01 11:41:10|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|0
1656675680000|2022-07-01 11:41:20|26696.73|26696.73|26703.79|26703.79|26703.79|26703.79|26696.73|26696.73|0
1656675690000|2022-07-01 11:41:30|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|26707.32|0
1656675700000|2022-07-01 11:41:40|26707.93|26707.93|26707.93|26707.93|26707.93|26707.93|26707.93|26707.93|0
1656675720000|2022-07-01 11:42:00|26711.46|26711.46|26711.46|26711.46|26714.99|26714.99|26711.46|26711.46|0
1656675740000|2022-07-01 11:42:20|26707.93|26707.93|26707.93|26707.93|26707.93|26707.93|26707.93|26707.93|0
1656675770000|2022-07-01 11:42:50|26706.33|26706.33|26706.33|26706.33|26706.33|26706.33|26706.33|26706.33|0
1656675790000|2022-07-01 11:43:10|26709.86|26709.86|26710.17|26710.17|26710.17|26710.17|26709.86|26709.86|0
1656675820000|2022-07-01 11:43:40|26706.64|26706.64|26706.64|26706.64|26706.64|26706.64|26706.64|26706.64|0
1656675840000|2022-07-01 11:44:00|26706.33|26706.33|26706.33|26706.33|26706.33|26706.33|26706.33|26706.33|0
1656675880000|2022-07-01 11:44:40|26706.64|26706.64|26706.64|26706.64|26706.64|26706.64|26706.64|26706.64|0
1656675890000|2022-07-01 11:44:50|26707.75|26707.75|26707.13|26707.13|26707.75|26707.75|26707.13|26707.13|0
1656675910000|2022-07-01 11:45:10|26706.52|26706.52|26706.52|26706.52|26706.52|26706.52|26706.52|26706.52|0
1656675920000|2022-07-01 11:45:20|26710.05|26710.05|26710.05|26710.05|26710.05|26710.05|26710.05|26710.05|0
1656675990000|2022-07-01 11:46:30|26702.99|26702.99|26706.52|26706.52|26706.52|26706.52|26702.99|26702.99|0
1656676000000|2022-07-01 11:46:40|26706.82|26706.82|26706.82|26706.82|26706.82|26706.82|26706.82|26706.82|0
1656676010000|2022-07-01 11:46:50|26703.29|26703.29|26699.46|26699.46|26703.29|26703.29|26699.46|26699.46|0
1656676020000|2022-07-01 11:47:00|26699.04|26699.04|26688.45|26688.45|26699.04|26699.04|26688.45|26688.45|0
1656676040000|2022-07-01 11:47:20|26689.07|26689.07|26692.6|26692.6|26692.6|26692.6|26689.07|26689.07|0
1656676070000|2022-07-01 11:47:50|26689.07|26689.07|26689.07|26689.07|26689.07|26689.07|26689.07|26689.07|0
1656676120000|2022-07-01 11:48:40|26685.54|26685.54|26682.01|26682.01|26685.54|26685.54|26682.01|26682.01|0
1656676130000|2022-07-01 11:48:50|26678.48|26678.48|26678.48|26678.48|26678.48|26678.48|26678.48|26678.48|0
1656676150000|2022-07-01 11:49:10|26678.17|26678.17|26678.17|26678.17|26678.17|26678.17|26678.17|26678.17|0
1656676160000|2022-07-01 11:49:20|26674.64|26674.64|26674.64|26674.64|26674.64|26674.64|26674.64|26674.64|0
1656676180000|2022-07-01 11:49:40|26667.58|26667.58|26667.89|26667.89|26667.89|26667.89|26667.58|26667.58|0
1656676190000|2022-07-01 11:49:50|26668.2|26668.2|26675.56|26675.56|26675.56|26675.56|26668.2|26668.2|0
1656676210000|2022-07-01 11:50:10|26679.09|26679.09|26668.51|26668.51|26679.09|26679.09|26668.51|26668.51|0
1656676240000|2022-07-01 11:50:40|26672.03|26672.03|26672.03|26672.03|26672.03|26672.03|26672.03|26672.03|0
1656676250000|2022-07-01 11:50:50|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|0
1656676260000|2022-07-01 11:51:00|26672.03|26672.03|26672.03|26672.03|26672.03|26672.03|26672.03|26672.03|0
1656676270000|2022-07-01 11:51:10|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|26668.51|0
1656676280000|2022-07-01 11:51:20|26664.98|26664.98|26668.51|26668.51|26668.51|26668.51|26664.98|26664.98|0
1656676290000|2022-07-01 11:51:30|26669.12|26669.12|26669.73|26669.73|26669.73|26669.73|26669.12|26669.12|0
1656676300000|2022-07-01 11:51:40|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|26670.04|0
1656676310000|2022-07-01 11:51:50|26673.57|26673.57|26673.57|26673.57|26673.57|26673.57|26673.57|26673.57|0
1656676320000|2022-07-01 11:52:00|26673.88|26673.88|26673.88|26673.88|26673.88|26673.88|26673.88|26673.88|0
1656676340000|2022-07-01 11:52:20|26673.57|26673.57|26671.62|26671.62|26677.1|26677.1|26671.62|26671.62|0
1656676350000|2022-07-01 11:52:30|26664.56|26664.56|26668.09|26668.09|26668.09|26668.09|26664.56|26664.56|0
1656676370000|2022-07-01 11:52:50|26668.39|26668.39|26678.98|26678.98|26678.98|26678.98|26668.39|26668.39|0
1656676380000|2022-07-01 11:53:00|26679.6|26679.6|26679.6|26679.6|26679.6|26679.6|26679.6|26679.6|0
1656676410000|2022-07-01 11:53:30|26683.12|26683.12|26686.65|26686.65|26686.65|26686.65|26683.12|26683.12|0
1656676420000|2022-07-01 11:53:40|26679.6|26679.6|26658.42|26658.42|26679.6|26679.6|26658.42|26658.42|0
1656676430000|2022-07-01 11:53:50|26657.81|26657.81|26651.67|26651.67|26658.73|26658.73|26651.67|26651.67|0
1656676490000|2022-07-01 11:54:50|26648.14|26648.14|26644.61|26644.61|26648.14|26648.14|26644.61|26644.61|0
1656676510000|2022-07-01 11:55:10|26640.66|26640.66|26640.66|26640.66|26640.66|26640.66|26640.66|26640.66|0
1656676520000|2022-07-01 11:55:20|26637.13|26637.13|26637.13|26637.13|26637.13|26637.13|26637.13|26637.13|0
1656676540000|2022-07-01 11:55:40|26633.61|26633.61|26624.4|26624.4|26633.61|26633.61|26620.87|26620.87|0
1656676550000|2022-07-01 11:55:50|26613.81|26613.81|26620.87|26620.87|26620.87|26620.87|26613.81|26613.81|0
1656676560000|2022-07-01 11:56:00|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|26617.34|0
1656676570000|2022-07-01 11:56:10|26627.93|26627.93|26627.62|26627.62|26627.93|26627.93|26627.62|26627.62|0
1656676590000|2022-07-01 11:56:30|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|26634.68|0
1656676600000|2022-07-01 11:56:40|26631.15|26631.15|26627.62|26627.62|26631.15|26631.15|26627.62|26627.62|0
1656676620000|2022-07-01 11:57:00|26624.09|26624.09|26620.56|26620.56|26624.09|26624.09|26620.56|26620.56|0
1656676640000|2022-07-01 11:57:20|26624.09|26624.09|26627.62|26627.62|26627.62|26627.62|26624.09|26624.09|0
1656676670000|2022-07-01 11:57:50|26641.74|26641.74|26641.74|26641.74|26641.74|26641.74|26641.74|26641.74|0
1656676700000|2022-07-01 11:58:20|26652.33|26652.33|26648.8|26648.8|26652.33|26652.33|26648.8|26648.8|0
1656676720000|2022-07-01 11:58:40|26648.49|26648.49|26648.49|26648.49|26648.49|26648.49|26648.49|26648.49|0
1656676730000|2022-07-01 11:58:50|26648.18|26648.18|26648.18|26648.18|26648.18|26648.18|26648.18|26648.18|0
1656676740000|2022-07-01 11:59:00|26648.49|26648.49|26648.49|26648.49|26648.49|26648.49|26648.49|26648.49|0
1656676750000|2022-07-01 11:59:10|26669.67|26669.67|26669.97|26669.97|26669.97|26669.97|26669.67|26669.67|0
1656676760000|2022-07-01 11:59:20|26670.39|26670.39|26670.39|26670.39|26670.39|26670.39|26670.39|26670.39|0
1656676770000|2022-07-01 11:59:30|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|26663.33|0
1656676790000|2022-07-01 11:59:50|26663.58|26663.58|26663.45|26663.45|26663.58|26663.58|26663.45|26663.45|0
1656676800000|2022-07-01 12:00:00|26670.51|26670.51|26666.98|26666.98|26670.51|26670.51|26666.98|26666.98|0
1656676810000|2022-07-01 12:00:10|26666.57|26666.57|26666.57|26666.57|26666.57|26666.57|26666.57|26666.57|0
1656676880000|2022-07-01 12:01:20|26666.32|26666.32|26666.69|26666.69|26666.69|26666.69|26666.32|26666.32|0
1656676900000|2022-07-01 12:01:40|26670.22|26670.22|26670.22|26670.22|26670.22|26670.22|26670.22|26670.22|0
1656676910000|2022-07-01 12:01:50|26673.75|26673.75|26673.75|26673.75|26673.75|26673.75|26673.75|26673.75|0
1656676930000|2022-07-01 12:02:10|26670.22|26670.22|26670.22|26670.22|26670.22|26670.22|26670.22|26670.22|0
1656676960000|2022-07-01 12:02:40|26666.69|26666.69|26666.69|26666.69|26666.69|26666.69|26666.69|26666.69|0
1656676970000|2022-07-01 12:02:50|26663.16|26663.16|26663.16|26663.16|26663.16|26663.16|26663.16|26663.16|0
1656676990000|2022-07-01 12:03:10|26677.28|26677.28|26677.28|26677.28|26677.28|26677.28|26677.28|26677.28|0
1656677010000|2022-07-01 12:03:30|26677.58|26677.58|26677.58|26677.58|26677.58|26677.58|26677.58|26677.58|0
1656677020000|2022-07-01 12:03:40|26674.05|26674.05|26670.52|26670.52|26674.05|26674.05|26670.52|26670.52|0
1656677030000|2022-07-01 12:03:50|26677.58|26677.58|26677.89|26677.89|26677.89|26677.89|26677.58|26677.58|0
1656677040000|2022-07-01 12:04:00|26674.36|26674.36|26674.36|26674.36|26674.36|26674.36|26674.36|26674.36|0
1656677060000|2022-07-01 12:04:20|26667.3|26667.3|26670.83|26670.83|26670.83|26670.83|26667.3|26667.3|0
1656677070000|2022-07-01 12:04:30|26677.89|26677.89|26677.89|26677.89|26677.89|26677.89|26677.89|26677.89|0
1656677080000|2022-07-01 12:04:40|26681.42|26681.42|26681.42|26681.42|26681.42|26681.42|26681.42|26681.42|0
1656677090000|2022-07-01 12:04:50|26681.73|26681.73|26681.73|26681.73|26681.73|26681.73|26681.42|26681.42|0
1656677120000|2022-07-01 12:05:20|26674.67|26674.67|26671.14|26671.14|26674.67|26674.67|26671.14|26671.14|0
1656677130000|2022-07-01 12:05:30|26667.61|26667.61|26667.61|26667.61|26667.61|26667.61|26667.61|26667.61|0
1656677170000|2022-07-01 12:06:10|26664.08|26664.08|26667.61|26667.61|26667.61|26667.61|26664.08|26664.08|0
1656677190000|2022-07-01 12:06:30|26660.55|26660.55|26660.55|26660.55|26660.55|26660.55|26660.55|26660.55|0
1656677200000|2022-07-01 12:06:40|26664.08|26664.08|26667.61|26667.61|26667.61|26667.61|26664.08|26664.08|0
1656677240000|2022-07-01 12:07:20|26664.08|26664.08|26664.08|26664.08|26664.08|26664.08|26664.08|26664.08|0
1656677250000|2022-07-01 12:07:30|26663.47|26663.47|26652.88|26652.88|26663.47|26663.47|26652.88|26652.88|0
1656677260000|2022-07-01 12:07:40|26659.94|26659.94|26659.94|26659.94|26659.94|26659.94|26659.94|26659.94|0
1656677280000|2022-07-01 12:08:00|26659.63|26659.63|26659.94|26659.94|26659.94|26659.94|26659.63|26659.63|0
1656677340000|2022-07-01 12:09:00|26656.41|26656.41|26656.41|26656.41|26656.41|26656.41|26656.41|26656.41|0
1656677400000|2022-07-01 12:10:00|26652.88|26652.88|26649.35|26649.35|26652.88|26652.88|26649.35|26649.35|0
1656677420000|2022-07-01 12:10:20|26649.66|26649.66|26649.35|26649.35|26649.66|26649.66|26649.35|26649.35|0
1656677430000|2022-07-01 12:10:30|26652.88|26652.88|26659.94|26659.94|26659.94|26659.94|26652.88|26652.88|0
1656677460000|2022-07-01 12:11:00|26656.41|26656.41|26649.35|26649.35|26656.41|26656.41|26649.35|26649.35|0
1656677480000|2022-07-01 12:11:20|26645.82|26645.82|26645.82|26645.82|26645.82|26645.82|26645.82|26645.82|0
1656677500000|2022-07-01 12:11:40|26649.35|26649.35|26649.35|26649.35|26649.35|26649.35|26649.35|26649.35|0
1656677510000|2022-07-01 12:11:50|26656.41|26656.41|26656.41|26656.41|26656.41|26656.41|26656.41|26656.41|0
1656677520000|2022-07-01 12:12:00|26652.88|26652.88|26660.06|26660.06|26660.06|26660.06|26652.88|26652.88|0
1656677540000|2022-07-01 12:12:20|26653|26653|26653|26653|26653|26653|26653|26653|0
1656677580000|2022-07-01 12:13:00|26649.47|26649.47|26645.94|26645.94|26649.47|26649.47|26645.94|26645.94|0
1656677600000|2022-07-01 12:13:20|26649.47|26649.47|26649.47|26649.47|26649.47|26649.47|26649.47|26649.47|0
1656677620000|2022-07-01 12:13:40|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|26642.41|0
1656677640000|2022-07-01 12:14:00|26645.94|26645.94|26645.94|26645.94|26645.94|26645.94|26645.94|26645.94|0
1656677650000|2022-07-01 12:14:10|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|0
1656677660000|2022-07-01 12:14:20|26653.62|26653.62|26657.14|26657.14|26657.14|26657.14|26653.62|26653.62|0
1656677690000|2022-07-01 12:14:50|26657.56|26657.56|26664.62|26664.62|26664.62|26664.62|26657.56|26657.56|0
1656677700000|2022-07-01 12:15:00|26668.15|26668.15|26668.15|26668.15|26668.15|26668.15|26668.15|26668.15|0
1656677720000|2022-07-01 12:15:20|26667.73|26667.73|26667.73|26667.73|26667.73|26667.73|26667.73|26667.73|0
1656677730000|2022-07-01 12:15:30|26668.04|26668.04|26664.51|26664.51|26668.04|26668.04|26664.51|26664.51|0
1656677740000|2022-07-01 12:15:40|26646.86|26646.86|26646.86|26646.86|26646.86|26646.86|26646.86|26646.86|0
1656677770000|2022-07-01 12:16:10|26650.39|26650.39|26649.78|26649.78|26650.39|26650.39|26649.78|26649.78|0
1656677790000|2022-07-01 12:16:30|26650.09|26650.09|26650.09|26650.09|26650.09|26650.09|26650.09|26650.09|0
1656677800000|2022-07-01 12:16:40|26653.62|26653.62|26653.62|26653.62|26653.62|26653.62|26653.62|26653.62|0
1656677820000|2022-07-01 12:17:00|26657.14|26657.14|26660.67|26660.67|26660.67|26660.67|26657.14|26657.14|0
1656677830000|2022-07-01 12:17:10|26661.09|26661.09|26664.62|26664.62|26664.62|26664.62|26661.09|26661.09|0
1656677840000|2022-07-01 12:17:20|26664.93|26664.93|26654.03|26654.03|26664.93|26664.93|26654.03|26654.03|0
1656677850000|2022-07-01 12:17:30|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|26657.56|0
1656677860000|2022-07-01 12:17:40|26657.26|26657.26|26656.33|26656.33|26657.26|26657.26|26656.33|26656.33|0
1656677870000|2022-07-01 12:17:50|26655.11|26655.11|26655.11|26655.11|26655.11|26655.11|26655.11|26655.11|0
1656677880000|2022-07-01 12:18:00|26648.05|26648.05|26648.05|26648.05|26648.05|26648.05|26648.05|26648.05|0
1656677890000|2022-07-01 12:18:10|26647.68|26647.68|26647.86|26647.86|26647.86|26647.86|26646.94|26646.94|0
1656677900000|2022-07-01 12:18:20|26644.33|26644.33|26647.25|26647.25|26647.86|26647.86|26644.33|26644.33|0
1656677910000|2022-07-01 12:18:30|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|0
1656677920000|2022-07-01 12:18:40|26645.4|26645.4|26646.26|26646.26|26646.26|26646.26|26645.4|26645.4|0
1656677950000|2022-07-01 12:19:10|26642.74|26642.74|26639.21|26639.21|26646.26|26646.26|26639.21|26639.21|0
1656677960000|2022-07-01 12:19:20|26632.15|26632.15|26632.15|26632.15|26632.15|26632.15|26632.15|26632.15|0
1656677980000|2022-07-01 12:19:40|26631.23|26631.23|26638.29|26638.29|26638.29|26638.29|26631.23|26631.23|0
1656677990000|2022-07-01 12:19:50|26641.81|26641.81|26645.34|26645.34|26645.34|26645.34|26641.81|26641.81|0
1656678000000|2022-07-01 12:20:00|26645.65|26645.65|26646.07|26646.07|26646.07|26646.07|26645.65|26645.65|0
1656678020000|2022-07-01 12:20:20|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|26645.95|0
1656678030000|2022-07-01 12:20:30|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|26646.56|0
1656678040000|2022-07-01 12:20:40|26653.62|26653.62|26653.62|26653.62|26653.62|26653.62|26653.62|26653.62|0
1656678050000|2022-07-01 12:20:50|26653.92|26653.92|26650.76|26650.76|26653.92|26653.92|26650.4|26650.4|0
1656678060000|2022-07-01 12:21:00|26651.18|26651.18|26655.44|26655.44|26655.44|26655.44|26651.18|26651.18|0
1656678070000|2022-07-01 12:21:10|26662.49|26662.49|26676.61|26676.61|26676.61|26676.61|26662.49|26662.49|0
1656678080000|2022-07-01 12:21:20|26669.55|26669.55|26669.55|26669.55|26669.55|26669.55|26669.55|26669.55|0
1656678090000|2022-07-01 12:21:30|26669.86|26669.86|26673.39|26673.39|26673.39|26673.39|26669.86|26669.86|0
1656678100000|2022-07-01 12:21:40|26683.98|26683.98|26683.98|26683.98|26683.98|26683.98|26683.98|26683.98|0
1656678110000|2022-07-01 12:21:50|26676.92|26676.92|26676.92|26676.92|26676.92|26676.92|26676.92|26676.92|0
1656678120000|2022-07-01 12:22:00|26673.39|26673.39|26669.86|26669.86|26673.39|26673.39|26669.55|26669.55|0
1656678130000|2022-07-01 12:22:10|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|26670.28|0
1656678140000|2022-07-01 12:22:20|26677.33|26677.33|26677.33|26677.33|26677.33|26677.33|26677.33|26677.33|0
1656678150000|2022-07-01 12:22:30|26684.39|26684.39|26677.33|26677.33|26684.39|26684.39|26677.33|26677.33|0
1656678180000|2022-07-01 12:23:00|26677.64|26677.64|26677.64|26677.64|26677.64|26677.64|26677.64|26677.64|0
1656678220000|2022-07-01 12:23:40|26670.58|26670.58|26670.58|26670.58|26670.58|26670.58|26670.58|26670.58|0
1656678250000|2022-07-01 12:24:10|26674.11|26674.11|26674.11|26674.11|26674.11|26674.11|26667.05|26667.05|0
1656678260000|2022-07-01 12:24:20|26670.58|26670.58|26670.58|26670.58|26670.58|26670.58|26670.58|26670.58|0
1656678290000|2022-07-01 12:24:50|26667.05|26667.05|26667.05|26667.05|26667.05|26667.05|26667.05|26667.05|0
1656678310000|2022-07-01 12:25:10|26666.75|26666.75|26666.44|26666.44|26666.75|26666.75|26666.44|26666.44|0
1656678320000|2022-07-01 12:25:20|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|26665.83|0
1656678330000|2022-07-01 12:25:30|26662.3|26662.3|26648.18|26648.18|26662.3|26662.3|26648.18|26648.18|0
1656678340000|2022-07-01 12:25:40|26651.71|26651.71|26652.02|26652.02|26652.02|26652.02|26651.71|26651.71|0
1656678370000|2022-07-01 12:26:10|26644.96|26644.96|26644.96|26644.96|26644.96|26644.96|26644.96|26644.96|0
1656678380000|2022-07-01 12:26:20|26641.43|26641.43|26641.43|26641.43|26641.43|26641.43|26641.43|26641.43|0
1656678400000|2022-07-01 12:26:40|26637.9|26637.9|26644.34|26644.34|26644.34|26644.34|26634.37|26634.37|0
1656678410000|2022-07-01 12:26:50|26647.87|26647.87|26661.99|26661.99|26661.99|26661.99|26647.87|26647.87|0
1656678420000|2022-07-01 12:27:00|26669.05|26669.05|26671.04|26671.04|26676.11|26676.11|26669.05|26669.05|0
1656678440000|2022-07-01 12:27:20|26670.74|26670.74|26674.27|26674.27|26674.27|26674.27|26670.74|26670.74|0
1656678450000|2022-07-01 12:27:30|26674.57|26674.57|26681.63|26681.63|26681.63|26681.63|26674.57|26674.57|0
1656678470000|2022-07-01 12:27:50|26688.69|26688.69|26685.16|26685.16|26688.69|26688.69|26685.16|26685.16|0
1656678480000|2022-07-01 12:28:00|26678.1|26678.1|26671.04|26671.04|26678.1|26678.1|26671.04|26671.04|0
1656678500000|2022-07-01 12:28:20|26671.66|26671.66|26661.07|26661.07|26671.66|26671.66|26661.07|26661.07|0
1656678520000|2022-07-01 12:28:40|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|26664.6|0
1656678530000|2022-07-01 12:28:50|26661.07|26661.07|26661.07|26661.07|26661.07|26661.07|26661.07|26661.07|0
1656678540000|2022-07-01 12:29:00|26657.54|26657.54|26650.48|26650.48|26657.54|26657.54|26650.48|26650.48|0
1656678560000|2022-07-01 12:29:20|26657.54|26657.54|26657.54|26657.54|26657.54|26657.54|26654.01|26654.01|0
1656678570000|2022-07-01 12:29:30|26654.01|26654.01|26654.01|26654.01|26654.01|26654.01|26654.01|26654.01|0
1656678590000|2022-07-01 12:29:50|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|26646.95|0
1656678600000|2022-07-01 12:30:00|26647.57|26647.57|26629.92|26629.92|26647.57|26647.57|26629.92|26629.92|0
1656678610000|2022-07-01 12:30:10|26622.86|26622.86|26622.86|26622.86|26622.86|26622.86|26622.86|26622.86|0
1656678630000|2022-07-01 12:30:30|26626.39|26626.39|26629.92|26629.92|26629.92|26629.92|26626.39|26626.39|0
1656678660000|2022-07-01 12:31:00|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|26626.39|0
1656678670000|2022-07-01 12:31:10|26622.86|26622.86|26622.56|26622.56|26622.86|26622.86|26622.56|26622.56|0
1656678680000|2022-07-01 12:31:20|26623.17|26623.17|26626.7|26626.7|26626.7|26626.7|26623.17|26623.17|0
1656678690000|2022-07-01 12:31:30|26627.01|26627.01|26627.01|26627.01|26627.01|26627.01|26627.01|26627.01|0
1656678700000|2022-07-01 12:31:40|26627.31|26627.31|26627.31|26627.31|26627.31|26627.31|26627.31|26627.31|0
1656678710000|2022-07-01 12:31:50|26627.01|26627.01|26627.01|26627.01|26627.01|26627.01|26627.01|26627.01|0
1656678730000|2022-07-01 12:32:10|26630.54|26630.54|26630.84|26630.84|26630.84|26630.84|26630.54|26630.54|0
1656678740000|2022-07-01 12:32:20|26631.46|26631.46|26642.04|26642.04|26642.04|26642.04|26631.46|26631.46|0
1656678760000|2022-07-01 12:32:40|26638.51|26638.51|26638.51|26638.51|26638.51|26638.51|26638.51|26638.51|0
1656678770000|2022-07-01 12:32:50|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|26649.1|0
1656678780000|2022-07-01 12:33:00|26649.22|26649.22|26650.76|26650.76|26650.76|26650.76|26649.22|26649.22|0
1656678790000|2022-07-01 12:33:10|26654.29|26654.29|26658.23|26658.23|26658.23|26658.23|26654.29|26654.29|0
1656678800000|2022-07-01 12:33:20|26661.76|26661.76|26661.76|26661.76|26661.76|26661.76|26661.76|26661.76|0
1656678810000|2022-07-01 12:33:30|26661.89|26661.89|26662.72|26662.72|26662.72|26662.72|26661.89|26661.89|0
1656678820000|2022-07-01 12:33:40|26659.19|26659.19|26659.19|26659.19|26659.19|26659.19|26659.19|26659.19|0
1656678830000|2022-07-01 12:33:50|26655.66|26655.66|26655.66|26655.66|26655.66|26655.66|26652.13|26652.13|0
1656678840000|2022-07-01 12:34:00|26659.19|26659.19|26659.19|26659.19|26659.19|26659.19|26659.19|26659.19|0
1656678850000|2022-07-01 12:34:10|26655.66|26655.66|26659.19|26659.19|26659.19|26659.19|26655.66|26655.66|0
1656678890000|2022-07-01 12:34:50|26659.61|26659.61|26663.14|26663.14|26663.14|26663.14|26659.61|26659.61|0
1656678900000|2022-07-01 12:35:00|26659.61|26659.61|26659.61|26659.61|26659.61|26659.61|26659.61|26659.61|0
1656678950000|2022-07-01 12:35:50|26658.78|26658.78|26655.25|26655.25|26658.78|26658.78|26655.25|26655.25|0
1656678960000|2022-07-01 12:36:00|26651.72|26651.72|26651.72|26651.72|26651.72|26651.72|26651.72|26651.72|0
1656679000000|2022-07-01 12:36:40|26658.78|26658.78|26658.78|26658.78|26658.78|26658.78|26658.78|26658.78|0
1656679020000|2022-07-01 12:37:00|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|26659.39|0
1656679030000|2022-07-01 12:37:10|26673.51|26673.51|26684.09|26684.09|26684.09|26684.09|26673.51|26673.51|0
1656679040000|2022-07-01 12:37:20|26684.93|26684.93|26684.93|26684.93|26684.93|26684.93|26684.93|26684.93|0
1656679050000|2022-07-01 12:37:30|26681.86|26681.86|26682.47|26682.47|26682.47|26682.47|26681.86|26681.86|0
1656679070000|2022-07-01 12:37:50|26686|26686|26693.06|26693.06|26693.06|26693.06|26686|26686|0
1656679120000|2022-07-01 12:38:40|26707.18|26707.18|26724.83|26724.83|26728.35|26728.35|26707.18|26707.18|0
1656679140000|2022-07-01 12:39:00|26728.35|26728.35|26721.6|26721.6|26728.66|26728.66|26721.6|26721.6|0
1656679150000|2022-07-01 12:39:10|26735.72|26735.72|26732.19|26732.19|26739.25|26739.25|26732.19|26732.19|0
1656679180000|2022-07-01 12:39:40|26739.25|26739.25|26739.25|26739.25|26739.25|26739.25|26739.25|26739.25|0
1656679190000|2022-07-01 12:39:50|26742.78|26742.78|26735.72|26735.72|26742.78|26742.78|26735.72|26735.72|0
1656679200000|2022-07-01 12:40:00|26736.03|26736.03|26728.97|26728.97|26739.56|26739.56|26728.97|26728.97|0
1656679220000|2022-07-01 12:40:20|26728.66|26728.66|26728.97|26728.97|26728.97|26728.97|26728.66|26728.66|0
1656679240000|2022-07-01 12:40:40|26725.44|26725.44|26725.44|26725.44|26725.44|26725.44|26725.44|26725.44|0
1656679250000|2022-07-01 12:40:50|26728.97|26728.97|26732.5|26732.5|26732.5|26732.5|26728.97|26728.97|0
1656679260000|2022-07-01 12:41:00|26728.97|26728.97|26728.97|26728.97|26728.97|26728.97|26728.97|26728.97|0
1656679270000|2022-07-01 12:41:10|26718.38|26718.38|26718.07|26718.07|26718.38|26718.38|26718.07|26718.07|0
1656679290000|2022-07-01 12:41:30|26725.13|26725.13|26728.66|26728.66|26728.66|26728.66|26725.13|26725.13|0
1656679320000|2022-07-01 12:42:00|26732.19|26732.19|26732.19|26732.19|26732.19|26732.19|26732.19|26732.19|0
1656679340000|2022-07-01 12:42:20|26735.72|26735.72|26735.72|26735.72|26735.72|26735.72|26735.72|26735.72|0
1656679360000|2022-07-01 12:42:40|26736.33|26736.33|26736.79|26736.79|26739.86|26739.86|26736.33|26736.33|0
1656679370000|2022-07-01 12:42:50|26735.57|26735.57|26725.29|26725.29|26735.87|26735.87|26725.29|26725.29|0
1656679380000|2022-07-01 12:43:00|26725.59|26725.59|26724.98|26724.98|26725.59|26725.59|26724.98|26724.98|0
1656679390000|2022-07-01 12:43:10|26725.9|26725.9|26724.37|26724.37|26725.9|26725.9|26724.37|26724.37|0
1656679430000|2022-07-01 12:43:50|26731.42|26731.42|26724.37|26724.37|26731.42|26731.42|26724.37|26724.37|0
1656679440000|2022-07-01 12:44:00|26727.89|26727.89|26727.89|26727.89|26727.89|26727.89|26726.97|26726.97|0
1656679460000|2022-07-01 12:44:20|26728.51|26728.51|26728.51|26728.51|26728.51|26728.51|26728.51|26728.51|0
1656679470000|2022-07-01 12:44:30|26729.34|26729.34|26718.76|26718.76|26729.34|26729.34|26718.76|26718.76|0
1656679480000|2022-07-01 12:44:40|26711.7|26711.7|26711.7|26711.7|26711.7|26711.7|26711.7|26711.7|0
1656679490000|2022-07-01 12:44:50|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|0
1656679500000|2022-07-01 12:45:00|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|0
1656679520000|2022-07-01 12:45:20|26708.48|26708.48|26708.48|26708.48|26708.48|26708.48|26704.95|26704.95|0
1656679530000|2022-07-01 12:45:30|26708.17|26708.17|26708.17|26708.17|26708.17|26708.17|26708.17|26708.17|0
1656679540000|2022-07-01 12:45:40|26707.25|26707.25|26707.86|26707.86|26707.86|26707.86|26707.25|26707.25|0
1656679550000|2022-07-01 12:45:50|26700.8|26700.8|26694.67|26694.67|26700.8|26700.8|26693.74|26693.74|0
1656679560000|2022-07-01 12:46:00|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|26708.78|0
1656679570000|2022-07-01 12:46:10|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|26712.31|0
1656679580000|2022-07-01 12:46:20|26708.78|26708.78|26701.11|26701.11|26708.78|26708.78|26701.11|26701.11|0
1656679590000|2022-07-01 12:46:30|26697.58|26697.58|26698.5|26698.5|26698.5|26698.5|26697.58|26697.58|0
1656679610000|2022-07-01 12:46:50|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|26694.97|0
1656679620000|2022-07-01 12:47:00|26694.85|26694.85|26701.91|26701.91|26701.91|26701.91|26694.85|26694.85|0
1656679630000|2022-07-01 12:47:10|26708.97|26708.97|26712.5|26712.5|26712.5|26712.5|26708.97|26708.97|0
1656679640000|2022-07-01 12:47:20|26705.44|26705.44|26701.91|26701.91|26705.44|26705.44|26701.91|26701.91|0
1656679650000|2022-07-01 12:47:30|26698.38|26698.38|26698.38|26698.38|26698.38|26698.38|26698.38|26698.38|0
1656679660000|2022-07-01 12:47:40|26694.54|26694.54|26694.54|26694.54|26694.54|26694.54|26694.54|26694.54|0
1656679670000|2022-07-01 12:47:50|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|26687.48|0
1656679680000|2022-07-01 12:48:00|26683.95|26683.95|26683.95|26683.95|26683.95|26683.95|26683.95|26683.95|0
1656679690000|2022-07-01 12:48:10|26680.43|26680.43|26680.43|26680.43|26680.43|26680.43|26680.43|26680.43|0
1656679710000|2022-07-01 12:48:30|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|26679.2|0
1656679720000|2022-07-01 12:48:40|26679.81|26679.81|26676.28|26676.28|26679.81|26679.81|26676.28|26676.28|0
1656679740000|2022-07-01 12:49:00|26679.81|26679.81|26683.34|26683.34|26683.34|26683.34|26679.81|26679.81|0
1656679770000|2022-07-01 12:49:30|26690.4|26690.4|26690.4|26690.4|26690.4|26690.4|26690.4|26690.4|0
1656679790000|2022-07-01 12:49:50|26695.16|26695.16|26691.63|26691.63|26698.69|26698.69|26691.63|26691.63|0
1656679830000|2022-07-01 12:50:30|26691.01|26691.01|26683.34|26683.34|26691.01|26691.01|26683.34|26683.34|0
1656679840000|2022-07-01 12:50:40|26683.65|26683.65|26683.95|26683.95|26683.95|26683.95|26683.65|26683.65|0
1656679850000|2022-07-01 12:50:50|26684.26|26684.26|26684.88|26684.88|26684.88|26684.88|26684.26|26684.26|0
1656679860000|2022-07-01 12:51:00|26698.99|26698.99|26698.99|26698.99|26698.99|26698.99|26698.99|26698.99|0
1656679870000|2022-07-01 12:51:10|26706.05|26706.05|26706.05|26706.05|26706.05|26706.05|26706.05|26706.05|0
1656679910000|2022-07-01 12:51:50|26713.11|26713.11|26723.7|26723.7|26723.7|26723.7|26713.11|26713.11|0
1656679930000|2022-07-01 12:52:10|26724.62|26724.62|26738.73|26738.73|26738.73|26738.73|26724.62|26724.62|0
1656679960000|2022-07-01 12:52:40|26742.26|26742.26|26745.79|26745.79|26745.79|26745.79|26742.26|26742.26|0
1656679980000|2022-07-01 12:53:00|26746.1|26746.1|26745.79|26745.79|26746.1|26746.1|26745.79|26745.79|0
1656679990000|2022-07-01 12:53:10|26746.16|26746.16|26732.04|26732.04|26746.16|26746.16|26732.04|26732.04|0
1656680000000|2022-07-01 12:53:20|26735.57|26735.57|26742.63|26742.63|26742.63|26742.63|26735.57|26735.57|0
1656680010000|2022-07-01 12:53:30|26739.1|26739.1|26739.1|26739.1|26739.1|26739.1|26739.1|26739.1|0
1656680030000|2022-07-01 12:53:50|26728.52|26728.52|26728.52|26728.52|26728.52|26728.52|26728.52|26728.52|0
1656680040000|2022-07-01 12:54:00|26732.04|26732.04|26732.04|26732.04|26732.04|26732.04|26732.04|26732.04|0
1656680060000|2022-07-01 12:54:20|26728.52|26728.52|26728.52|26728.52|26728.52|26728.52|26728.52|26728.52|0
1656680070000|2022-07-01 12:54:30|26729.74|26729.74|26730.97|26730.97|26730.97|26730.97|26729.74|26729.74|0
1656680090000|2022-07-01 12:54:50|26729.74|26729.74|26729.44|26729.44|26729.74|26729.74|26729.44|26729.44|0
1656680100000|2022-07-01 12:55:00|26729.13|26729.13|26725.6|26725.6|26729.13|26729.13|26725.6|26725.6|0
1656680110000|2022-07-01 12:55:10|26732.66|26732.66|26734.19|26734.19|26734.19|26734.19|26732.66|26732.66|0
1656680120000|2022-07-01 12:55:20|26734.5|26734.5|26734.5|26734.5|26734.5|26734.5|26734.5|26734.5|0
1656680130000|2022-07-01 12:55:30|26730.97|26730.97|26730.97|26730.97|26730.97|26730.97|26730.97|26730.97|0
1656680160000|2022-07-01 12:56:00|26733.12|26733.12|26729.59|26729.59|26733.12|26733.12|26729.59|26729.59|0
1656680180000|2022-07-01 12:56:20|26733.12|26733.12|26733.12|26733.12|26733.12|26733.12|26733.12|26733.12|0
1656680210000|2022-07-01 12:56:50|26733.95|26733.95|26734.79|26734.79|26734.79|26734.79|26733.95|26733.95|0
1656680220000|2022-07-01 12:57:00|26731.26|26731.26|26731.57|26731.57|26731.57|26731.57|26731.26|26731.26|0
1656680230000|2022-07-01 12:57:10|26738.62|26738.62|26742.15|26742.15|26742.15|26742.15|26738.62|26738.62|0
1656680240000|2022-07-01 12:57:20|26742.77|26742.77|26742.77|26742.77|26742.77|26742.77|26742.77|26742.77|0
1656680250000|2022-07-01 12:57:30|26739.24|26739.24|26738.62|26738.62|26739.24|26739.24|26738.62|26738.62|0
1656680270000|2022-07-01 12:57:50|26731.57|26731.57|26731.57|26731.57|26731.57|26731.57|26731.57|26731.57|0
1656680290000|2022-07-01 12:58:10|26728.04|26728.04|26728.96|26728.96|26728.96|26728.96|26728.04|26728.04|0
1656680310000|2022-07-01 12:58:30|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|26732.49|0
1656680320000|2022-07-01 12:58:40|26725.43|26725.43|26718.37|26718.37|26725.43|26725.43|26718.37|26718.37|0
1656680340000|2022-07-01 12:59:00|26714.84|26714.84|26721.9|26721.9|26721.9|26721.9|26714.84|26714.84|0
1656680350000|2022-07-01 12:59:10|26722.21|26722.21|26722.82|26722.82|26722.82|26722.82|26722.21|26722.21|0
1656680360000|2022-07-01 12:59:20|26712.23|26712.23|26712.23|26712.23|26712.23|26712.23|26712.23|26712.23|0
1656680370000|2022-07-01 12:59:30|26713.15|26713.15|26713.15|26713.15|26713.15|26713.15|26713.15|26713.15|0
1656680380000|2022-07-01 12:59:40|26709.62|26709.62|26713.15|26713.15|26713.15|26713.15|26709.62|26709.62|0
1656680390000|2022-07-01 12:59:50|26712.85|26712.85|26712.85|26712.85|26712.85|26712.85|26712.85|26712.85|0
1656680400000|2022-07-01 13:00:00|26716.37|26716.37|26716.37|26716.37|26716.37|26716.37|26716.37|26716.37|0
1656680410000|2022-07-01 13:00:10|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|26723.43|0
1656680430000|2022-07-01 13:00:30|26723.13|26723.13|26719.6|26719.6|26723.13|26723.13|26719.6|26719.6|0
1656680450000|2022-07-01 13:00:50|26712.54|26712.54|26709.01|26709.01|26712.54|26712.54|26709.01|26709.01|0
1656680460000|2022-07-01 13:01:00|26705.48|26705.48|26712.12|26712.12|26712.12|26712.12|26705.06|26705.06|0
1656680470000|2022-07-01 13:01:10|26712.43|26712.43|26708.9|26708.9|26712.43|26712.43|26708.9|26708.9|0
1656680480000|2022-07-01 13:01:20|26719.49|26719.49|26723.02|26723.02|26723.02|26723.02|26719.49|26719.49|0
1656680500000|2022-07-01 13:01:40|26726.54|26726.54|26726.54|26726.54|26726.54|26726.54|26726.54|26726.54|0
1656680510000|2022-07-01 13:01:50|26727.16|26727.16|26738.36|26738.36|26739.59|26739.59|26727.16|26727.16|0
1656680520000|2022-07-01 13:02:00|26738.73|26738.73|26743.24|26743.24|26743.24|26743.24|26738.73|26738.73|0
1656680530000|2022-07-01 13:02:10|26757.36|26757.36|26760.89|26760.89|26760.89|26760.89|26757.36|26757.36|0
1656680540000|2022-07-01 13:02:20|26753.83|26753.83|26743.24|26743.24|26753.83|26753.83|26743.24|26743.24|0
1656680550000|2022-07-01 13:02:30|26739.71|26739.71|26732.65|26732.65|26739.71|26739.71|26732.65|26732.65|0
1656680570000|2022-07-01 13:02:50|26736.18|26736.18|26736.18|26736.18|26736.18|26736.18|26736.18|26736.18|0
1656680580000|2022-07-01 13:03:00|26735.57|26735.57|26735.57|26735.57|26735.57|26735.57|26735.57|26735.57|0
1656680590000|2022-07-01 13:03:10|26739.1|26739.1|26739.1|26739.1|26739.1|26739.1|26739.1|26739.1|0
1656680610000|2022-07-01 13:03:30|26732.04|26732.04|26732.04|26732.04|26732.04|26732.04|26732.04|26732.04|0
1656680640000|2022-07-01 13:04:00|26728.51|26728.51|26724.73|26724.73|26728.51|26728.51|26724.73|26724.73|0
1656680650000|2022-07-01 13:04:10|26728.26|26728.26|26727.96|26727.96|26728.26|26728.26|26727.96|26727.96|0
1656680700000|2022-07-01 13:05:00|26738.54|26738.54|26745.6|26745.6|26745.6|26745.6|26738.54|26738.54|0
1656680710000|2022-07-01 13:05:10|26742.07|26742.07|26735.02|26735.02|26742.07|26742.07|26735.02|26735.02|0
1656680760000|2022-07-01 13:06:00|26731.49|26731.49|26720.9|26720.9|26731.49|26731.49|26720.9|26720.9|0
1656680770000|2022-07-01 13:06:10|26719.98|26719.98|26716.76|26716.76|26720.9|26720.9|26716.76|26716.76|0
1656680800000|2022-07-01 13:06:40|26717.12|26717.12|26724.18|26724.18|26724.18|26724.18|26717.12|26717.12|0
1656680820000|2022-07-01 13:07:00|26731.24|26731.24|26727.71|26727.71|26731.24|26731.24|26727.71|26727.71|0
1656680860000|2022-07-01 13:07:40|26724.18|26724.18|26720.65|26720.65|26724.18|26724.18|26720.65|26720.65|0
1656680870000|2022-07-01 13:07:50|26721.57|26721.57|26721.88|26721.88|26721.88|26721.88|26721.57|26721.57|0
1656680880000|2022-07-01 13:08:00|26729.55|26729.55|26729.25|26729.25|26729.55|26729.55|26729.25|26729.25|0
1656680900000|2022-07-01 13:08:20|26722.19|26722.19|26722.19|26722.19|26722.19|26722.19|26722.19|26722.19|0
1656680910000|2022-07-01 13:08:30|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|26715.13|0
1656680930000|2022-07-01 13:08:50|26715.74|26715.74|26708.69|26708.69|26715.74|26715.74|26708.69|26708.69|0
1656680940000|2022-07-01 13:09:00|26705.16|26705.16|26708.69|26708.69|26708.69|26708.69|26705.16|26705.16|0
1656680950000|2022-07-01 13:09:10|26712.21|26712.21|26712.21|26712.21|26712.21|26712.21|26712.21|26712.21|0
1656681000000|2022-07-01 13:10:00|26715.74|26715.74|26715.74|26715.74|26715.74|26715.74|26715.74|26715.74|0
1656681030000|2022-07-01 13:10:30|26719.27|26719.27|26715.74|26715.74|26719.27|26719.27|26715.74|26715.74|0
1656681040000|2022-07-01 13:10:40|26715.33|26715.33|26723.61|26723.61|26723.61|26723.61|26715.33|26715.33|0
1656681050000|2022-07-01 13:10:50|26725.45|26725.45|26726.37|26726.37|26726.37|26726.37|26725.45|26725.45|0
1656681060000|2022-07-01 13:11:00|26726.07|26726.07|26725.76|26725.76|26726.07|26726.07|26725.76|26725.76|0
1656681070000|2022-07-01 13:11:10|26732.82|26732.82|26732.82|26732.82|26732.82|26732.82|26732.82|26732.82|0
1656681090000|2022-07-01 13:11:30|26736.35|26736.35|26736.35|26736.35|26736.35|26736.35|26736.35|26736.35|0
1656681110000|2022-07-01 13:11:50|26739.88|26739.88|26739.88|26739.88|26739.88|26739.88|26739.88|26739.88|0
1656681120000|2022-07-01 13:12:00|26736.35|26736.35|26732.82|26732.82|26736.35|26736.35|26732.82|26732.82|0
1656681150000|2022-07-01 13:12:30|26739.88|26739.88|26742.91|26742.91|26743.41|26743.41|26736.35|26736.35|0
1656681170000|2022-07-01 13:12:50|26742.3|26742.3|26738.77|26738.77|26742.3|26742.3|26738.77|26738.77|0
1656681180000|2022-07-01 13:13:00|26742.3|26742.3|26742.3|26742.3|26742.3|26742.3|26742.3|26742.3|0
1656681190000|2022-07-01 13:13:10|26745.83|26745.83|26749.36|26749.36|26749.36|26749.36|26745.83|26745.83|0
1656681200000|2022-07-01 13:13:20|26745.83|26745.83|26742.3|26742.3|26745.83|26745.83|26742.3|26742.3|0
1656681240000|2022-07-01 13:14:00|26735.24|26735.24|26735.24|26735.24|26735.24|26735.24|26735.24|26735.24|0
1656681270000|2022-07-01 13:14:30|26724.65|26724.65|26724.65|26724.65|26724.65|26724.65|26724.65|26724.65|0
1656681280000|2022-07-01 13:14:40|26724.04|26724.04|26724.04|26724.04|26724.04|26724.04|26724.04|26724.04|0
1656681290000|2022-07-01 13:14:50|26724.35|26724.35|26724.35|26724.35|26724.35|26724.35|26724.35|26724.35|0
1656681300000|2022-07-01 13:15:00|26731.82|26731.82|26735.35|26735.35|26735.35|26735.35|26731.82|26731.82|0
1656681320000|2022-07-01 13:15:20|26735.05|26735.05|26737.54|26737.54|26737.96|26737.96|26734.43|26734.43|0
1656681330000|2022-07-01 13:15:30|26737.85|26737.85|26737.85|26737.85|26737.85|26737.85|26737.85|26737.85|0
1656681350000|2022-07-01 13:15:50|26738.16|26738.16|26738.77|26738.77|26738.77|26738.77|26738.16|26738.16|0
1656681360000|2022-07-01 13:16:00|26742.3|26742.3|26742.3|26742.3|26742.3|26742.3|26742.3|26742.3|0
1656681370000|2022-07-01 13:16:10|26742.61|26742.61|26742.3|26742.3|26742.61|26742.61|26742.3|26742.3|0
1656681390000|2022-07-01 13:16:30|26743.53|26743.53|26742.91|26742.91|26743.53|26743.53|26742.91|26742.91|0
1656681400000|2022-07-01 13:16:40|26753.5|26753.5|26749.97|26749.97|26753.5|26753.5|26749.97|26749.97|0
1656681410000|2022-07-01 13:16:50|26746.44|26746.44|26742.91|26742.91|26746.44|26746.44|26742.91|26742.91|0
1656681420000|2022-07-01 13:17:00|26746.44|26746.44|26753.5|26753.5|26753.5|26753.5|26746.44|26746.44|0
1656681460000|2022-07-01 13:17:40|26753.92|26753.92|26753.92|26753.92|26753.92|26753.92|26753.92|26753.92|0
1656681480000|2022-07-01 13:18:00|26757.45|26757.45|26760.98|26760.98|26760.98|26760.98|26757.45|26757.45|0
1656681490000|2022-07-01 13:18:10|26760.36|26760.36|26760.36|26760.36|26760.36|26760.36|26760.36|26760.36|0
1656681540000|2022-07-01 13:19:00|26763.89|26763.89|26760.36|26760.36|26763.89|26763.89|26760.36|26760.36|0
1656681550000|2022-07-01 13:19:10|26763.89|26763.89|26763.89|26763.89|26763.89|26763.89|26763.89|26763.89|0
1656681570000|2022-07-01 13:19:30|26760.36|26760.36|26765.12|26765.12|26765.12|26765.12|26760.36|26760.36|0
1656681590000|2022-07-01 13:19:50|26766.04|26766.04|26766.04|26766.04|26766.04|26766.04|26766.04|26766.04|0
1656681600000|2022-07-01 13:20:00|26758.98|26758.98|26766.04|26766.04|26766.04|26766.04|26758.98|26758.98|0
1656681610000|2022-07-01 13:20:10|26769.57|26769.57|26768.65|26768.65|26769.57|26769.57|26768.65|26768.65|0
1656681620000|2022-07-01 13:20:20|26761.59|26761.59|26758.06|26758.06|26761.59|26761.59|26758.06|26758.06|0
1656681630000|2022-07-01 13:20:30|26761.59|26761.59|26761.59|26761.59|26761.59|26761.59|26761.59|26761.59|0
1656681640000|2022-07-01 13:20:40|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|26768.65|0
1656681660000|2022-07-01 13:21:00|26773.1|26773.1|26773.1|26773.1|26773.1|26773.1|26773.1|26773.1|0
1656681670000|2022-07-01 13:21:10|26773.41|26773.41|26762.82|26762.82|26773.41|26773.41|26762.82|26762.82|0
1656681680000|2022-07-01 13:21:20|26759.29|26759.29|26751.31|26751.31|26759.29|26759.29|26751.31|26751.31|0
1656681700000|2022-07-01 13:21:40|26740.72|26740.72|26740.72|26740.72|26740.72|26740.72|26740.72|26740.72|0
1656681710000|2022-07-01 13:21:50|26737.19|26737.19|26737.19|26737.19|26737.19|26737.19|26737.19|26737.19|0
1656681730000|2022-07-01 13:22:10|26740.72|26740.72|26747.78|26747.78|26747.78|26747.78|26740.72|26740.72|0
1656681760000|2022-07-01 13:22:40|26754.84|26754.84|26751.31|26751.31|26754.84|26754.84|26751.31|26751.31|0
1656681770000|2022-07-01 13:22:50|26747.78|26747.78|26747.78|26747.78|26747.78|26747.78|26747.78|26747.78|0
1656681780000|2022-07-01 13:23:00|26744.25|26744.25|26747.78|26747.78|26747.78|26747.78|26744.25|26744.25|0
1656681810000|2022-07-01 13:23:30|26754.84|26754.84|26754.84|26754.84|26754.84|26754.84|26754.84|26754.84|0
1656681840000|2022-07-01 13:24:00|26754.23|26754.23|26745.41|26745.41|26754.23|26754.23|26745.41|26745.41|0
1656681850000|2022-07-01 13:24:10|26745.29|26745.29|26745.29|26745.29|26745.29|26745.29|26745.29|26745.29|0
1656681860000|2022-07-01 13:24:20|26738.23|26738.23|26738.23|26738.23|26738.23|26738.23|26738.23|26738.23|0
1656681870000|2022-07-01 13:24:30|26734.7|26734.7|26734.09|26734.09|26734.7|26734.7|26734.09|26734.09|0
1656681890000|2022-07-01 13:24:50|26734.39|26734.39|26737.62|26737.62|26737.62|26737.62|26734.09|26734.09|0
1656681900000|2022-07-01 13:25:00|26734.09|26734.09|26735.62|26735.62|26735.62|26735.62|26734.09|26734.09|0
1656681910000|2022-07-01 13:25:10|26736.23|26736.23|26736.23|26736.23|26736.23|26736.23|26736.23|26736.23|0
1656681930000|2022-07-01 13:25:30|26735.31|26735.31|26724.73|26724.73|26735.62|26735.62|26724.73|26724.73|0
1656681950000|2022-07-01 13:25:50|26717.67|26717.67|26714.14|26714.14|26717.67|26717.67|26714.14|26714.14|0
1656681960000|2022-07-01 13:26:00|26715.37|26715.37|26715.37|26715.37|26718.9|26718.9|26715.37|26715.37|0
1656681990000|2022-07-01 13:26:30|26708.31|26708.31|26708.31|26708.31|26708.31|26708.31|26708.31|26708.31|0
1656682000000|2022-07-01 13:26:40|26704.78|26704.78|26747.13|26747.13|26754.19|26754.19|26704.78|26704.78|0
1656682010000|2022-07-01 13:26:50|26750.66|26750.66|26754.19|26754.19|26754.19|26754.19|26750.66|26750.66|0
1656682020000|2022-07-01 13:27:00|26750.66|26750.66|26747.13|26747.13|26750.66|26750.66|26743.6|26743.6|0
1656682040000|2022-07-01 13:27:20|26733.01|26733.01|26737.46|26737.46|26737.46|26737.46|26733.01|26733.01|0
1656682060000|2022-07-01 13:27:40|26730.4|26730.4|26730.4|26730.4|26730.4|26730.4|26730.4|26730.4|0
1656682070000|2022-07-01 13:27:50|26723.35|26723.35|26723.35|26723.35|26723.35|26723.35|26723.35|26723.35|0
1656682080000|2022-07-01 13:28:00|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|26723.04|0
1656682090000|2022-07-01 13:28:10|26726.57|26726.57|26726.57|26726.57|26726.57|26726.57|26726.57|26726.57|0
1656682110000|2022-07-01 13:28:30|26730.1|26730.1|26730.1|26730.1|26730.1|26730.1|26730.1|26730.1|0
1656682120000|2022-07-01 13:28:40|26747.74|26747.74|26744.21|26744.21|26747.74|26747.74|26744.21|26744.21|0
1656682130000|2022-07-01 13:28:50|26747.74|26747.74|26750.66|26750.66|26751.27|26751.27|26747.74|26747.74|0
1656682140000|2022-07-01 13:29:00|26747.13|26747.13|26747.13|26747.13|26747.13|26747.13|26747.13|26747.13|0
1656682150000|2022-07-01 13:29:10|26746.52|26746.52|26750.04|26750.04|26750.04|26750.04|26746.52|26746.52|0
1656682170000|2022-07-01 13:29:30|26742.99|26742.99|26735.93|26735.93|26742.99|26742.99|26735.93|26735.93|0
1656682190000|2022-07-01 13:29:50|26742.99|26742.99|26753.57|26753.57|26753.57|26753.57|26728.87|26728.87|0
1656682200000|2022-07-01 13:30:00|26753.99|26753.99|26760.21|26760.21|26763.74|26763.74|26746.93|26746.93|0
1656682210000|2022-07-01 13:30:10|26760.63|26760.63|26752.07|26752.07|26764.16|26764.16|26752.07|26752.07|0
1656682220000|2022-07-01 13:30:20|26755.6|26755.6|26754.77|26754.77|26755.6|26755.6|26754.77|26754.77|0
1656682230000|2022-07-01 13:30:30|26758.29|26758.29|26765.35|26765.35|26765.35|26765.35|26758.29|26758.29|0
1656682240000|2022-07-01 13:30:40|26751.24|26751.24|26754.77|26754.77|26758.29|26758.29|26751.24|26751.24|0
1656682250000|2022-07-01 13:30:50|26761.82|26761.82|26758.29|26758.29|26761.82|26761.82|26758.29|26758.29|0
1656682260000|2022-07-01 13:31:00|26761.82|26761.82|26708.89|26708.89|26761.82|26761.82|26708.89|26708.89|0
1656682270000|2022-07-01 13:31:10|26719.47|26719.47|26723|26723|26733.59|26733.59|26719.47|26719.47|0
1656682280000|2022-07-01 13:31:20|26719.47|26719.47|26719.47|26719.47|26730.06|26730.06|26712.41|26712.41|0
1656682290000|2022-07-01 13:31:30|26723|26723|26737.12|26737.12|26737.12|26737.12|26723|26723|0
1656682300000|2022-07-01 13:31:40|26712.41|26712.41|26703.93|26703.93|26714.52|26714.52|26703.93|26703.93|0
1656682310000|2022-07-01 13:31:50|26710.99|26710.99|26692.01|26692.01|26710.99|26710.99|26692.01|26692.01|0
1656682320000|2022-07-01 13:32:00|26688.48|26688.48|26635.54|26635.54|26688.48|26688.48|26624.95|26624.95|0
1656682330000|2022-07-01 13:32:10|26610.84|26610.84|26614.37|26614.37|26642.6|26642.6|26610.84|26610.84|0
1656682340000|2022-07-01 13:32:20|26624.95|26624.95|26625.2|26625.2|26625.2|26625.2|26621.42|26621.42|0
1656682350000|2022-07-01 13:32:30|26642.84|26642.84|26561.67|26561.67|26646.37|26646.37|26529.91|26529.91|0
1656682360000|2022-07-01 13:32:40|26579.32|26579.32|26582.85|26582.85|26582.85|26582.85|26572.26|26572.26|0
1656682370000|2022-07-01 13:32:50|26581.01|26581.01|26535.43|26535.43|26581.31|26581.31|26535.43|26535.43|0
1656682380000|2022-07-01 13:33:00|26531.91|26531.91|26574.26|26574.26|26595.43|26595.43|26531.91|26531.91|0
1656682390000|2022-07-01 13:33:10|26581.31|26581.31|26588.37|26588.37|26588.37|26588.37|26570.73|26570.73|0
1656682400000|2022-07-01 13:33:20|26584.84|26584.84|26584.54|26584.54|26591.6|26591.6|26584.54|26584.54|0
1656682410000|2022-07-01 13:33:30|26581.01|26581.01|26573.03|26573.03|26594.2|26594.2|26562.44|26562.44|0
1656682420000|2022-07-01 13:33:40|26597.73|26597.73|26594.2|26594.2|26597.73|26597.73|26583.62|26583.62|0
1656682430000|2022-07-01 13:33:50|26618.91|26618.91|26633.02|26633.02|26633.02|26633.02|26608.32|26608.32|0
1656682440000|2022-07-01 13:34:00|26629.5|26629.5|26625.97|26625.97|26629.5|26629.5|26625.97|26625.97|0
1656682450000|2022-07-01 13:34:10|26618.91|26618.91|26618.91|26618.91|26618.91|26618.91|26618.91|26618.91|0
1656682460000|2022-07-01 13:34:20|26625.97|26625.97|26615.38|26615.38|26633.02|26633.02|26615.38|26615.38|0
1656682470000|2022-07-01 13:34:30|26611.85|26611.85|26536.51|26536.51|26611.85|26611.85|26536.51|26536.51|0
1656682480000|2022-07-01 13:34:40|26547.1|26547.1|26529.45|26529.45|26547.1|26547.1|26518.86|26518.86|0
1656682490000|2022-07-01 13:34:50|26528.53|26528.53|26549.71|26549.71|26549.71|26549.71|26528.53|26528.53|0
1656682500000|2022-07-01 13:35:00|26560.29|26560.29|26546.18|26546.18|26560.29|26560.29|26532.06|26532.06|0
1656682510000|2022-07-01 13:35:10|26553.23|26553.23|26554.77|26554.77|26556.76|26556.76|26549.71|26549.71|0
1656682520000|2022-07-01 13:35:20|26547.71|26547.71|26572.42|26572.42|26572.42|26572.42|26547.71|26547.71|0
1656682530000|2022-07-01 13:35:30|26579.47|26579.47|26579.47|26579.47|26579.47|26579.47|26579.47|26579.47|0
1656682540000|2022-07-01 13:35:40|26568.89|26568.89|26565.36|26565.36|26568.89|26568.89|26561.83|26561.83|0
1656682550000|2022-07-01 13:35:50|26568.89|26568.89|26572.42|26572.42|26572.42|26572.42|26568.89|26568.89|0
1656682560000|2022-07-01 13:36:00|26561.83|26561.83|26570.11|26570.11|26575.94|26575.94|26561.83|26561.83|0
1656682570000|2022-07-01 13:36:10|26570.42|26570.42|26588.07|26588.07|26588.07|26588.07|26570.42|26570.42|0
1656682590000|2022-07-01 13:36:30|26591.6|26591.6|26581.01|26581.01|26591.6|26591.6|26581.01|26581.01|0
1656682600000|2022-07-01 13:36:40|26573.95|26573.95|26573.95|26573.95|26573.95|26573.95|26573.95|26573.95|0
1656682610000|2022-07-01 13:36:50|26570.42|26570.42|26584.54|26584.54|26584.54|26584.54|26570.42|26570.42|0
1656682630000|2022-07-01 13:37:10|26595.12|26595.12|26595.12|26595.12|26595.12|26595.12|26595.12|26595.12|0
1656682650000|2022-07-01 13:37:30|26598.65|26598.65|26598.65|26598.65|26598.65|26598.65|26598.65|26598.65|0
1656682660000|2022-07-01 13:37:40|26609.24|26609.24|26604.79|26604.79|26609.24|26609.24|26604.79|26604.79|0
1656682670000|2022-07-01 13:37:50|26633.02|26633.02|26630.72|26630.72|26633.02|26633.02|26629.5|26629.5|0
1656682680000|2022-07-01 13:38:00|26631.03|26631.03|26631.95|26631.95|26631.95|26631.95|26631.03|26631.03|0
1656682690000|2022-07-01 13:38:10|26624.89|26624.89|26595.74|26595.74|26624.89|26624.89|26595.74|26595.74|0
1656682700000|2022-07-01 13:38:20|26592.21|26592.21|26606.33|26606.33|26606.33|26606.33|26592.21|26592.21|0
1656682710000|2022-07-01 13:38:30|26599.27|26599.27|26602.8|26602.8|26602.8|26602.8|26599.27|26599.27|0
1656682720000|2022-07-01 13:38:40|26595.74|26595.74|26602.8|26602.8|26602.8|26602.8|26595.74|26595.74|0
1656682730000|2022-07-01 13:38:50|26609.85|26609.85|26618.14|26618.14|26619.37|26619.37|26609.85|26609.85|0
1656682740000|2022-07-01 13:39:00|26621.67|26621.67|26629.34|26629.34|26629.34|26629.34|26621.67|26621.67|0
1656682750000|2022-07-01 13:39:10|26636.4|26636.4|26632.87|26632.87|26636.4|26636.4|26632.87|26632.87|0
1656682760000|2022-07-01 13:39:20|26622.28|26622.28|26632.87|26632.87|26632.87|26632.87|26622.28|26622.28|0
1656682770000|2022-07-01 13:39:30|26633.29|26633.29|26633.9|26633.9|26633.9|26633.9|26633.29|26633.29|0
1656682780000|2022-07-01 13:39:40|26637.43|26637.43|26637.43|26637.43|26637.43|26637.43|26637.43|26637.43|0
1656682800000|2022-07-01 13:40:00|26633.9|26633.9|26630.37|26630.37|26633.9|26633.9|26630.37|26630.37|0
1656682810000|2022-07-01 13:40:10|26630.99|26630.99|26642.19|26642.19|26642.19|26642.19|26630.99|26630.99|0
1656682820000|2022-07-01 13:40:20|26642.8|26642.8|26643.23|26643.23|26643.23|26643.23|26642.8|26642.8|0
1656682830000|2022-07-01 13:40:30|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|26646.76|0
1656682840000|2022-07-01 13:40:40|26639.7|26639.7|26642.62|26642.62|26642.62|26642.62|26638.48|26638.48|0
1656682860000|2022-07-01 13:41:00|26649.68|26649.68|26666.58|26666.58|26666.58|26666.58|26640.01|26640.01|0
1656682870000|2022-07-01 13:41:10|26659.52|26659.52|26653.3|26653.3|26659.52|26659.52|26652.05|26652.05|0
1656682880000|2022-07-01 13:41:20|26660.36|26660.36|26660.85|26660.85|26660.85|26660.85|26660.36|26660.36|0
1656682890000|2022-07-01 13:41:30|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|26671.44|0
1656682900000|2022-07-01 13:41:40|26682.03|26682.03|26682.33|26682.33|26685.86|26685.86|26682.03|26682.03|0
1656682910000|2022-07-01 13:41:50|26678.8|26678.8|26693.53|26693.53|26693.53|26693.53|26678.8|26678.8|0
1656682920000|2022-07-01 13:42:00|26704.12|26704.12|26690|26690|26704.12|26704.12|26690|26690|0
1656682930000|2022-07-01 13:42:10|26693.53|26693.53|26707.65|26707.65|26707.65|26707.65|26693.53|26693.53|0
1656682940000|2022-07-01 13:42:20|26708.26|26708.26|26715.63|26715.63|26715.63|26715.63|26708.26|26708.26|0
1656682950000|2022-07-01 13:42:30|26719.16|26719.16|26712.93|26712.93|26719.16|26719.16|26712.1|26712.1|0
1656682960000|2022-07-01 13:42:40|26709.41|26709.41|26712.01|26712.01|26712.93|26712.93|26709.41|26709.41|0
1656682970000|2022-07-01 13:42:50|26704.96|26704.96|26701.43|26701.43|26704.96|26704.96|26701.43|26701.43|0
1656682980000|2022-07-01 13:43:00|26704.96|26704.96|26705.26|26705.26|26705.26|26705.26|26704.96|26704.96|0
1656682990000|2022-07-01 13:43:10|26708.79|26708.79|26723.74|26723.74|26723.74|26723.74|26708.79|26708.79|0
1656683000000|2022-07-01 13:43:20|26716.69|26716.69|26713.16|26713.16|26716.69|26716.69|26713.16|26713.16|0
1656683010000|2022-07-01 13:43:30|26716.69|26716.69|26716.69|26716.69|26716.69|26716.69|26716.69|26716.69|0
1656683020000|2022-07-01 13:43:40|26723.74|26723.74|26723.74|26723.74|26723.74|26723.74|26723.74|26723.74|0
1656683030000|2022-07-01 13:43:50|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|26730.8|0
1656683050000|2022-07-01 13:44:10|26748.45|26748.45|26748.45|26748.45|26748.45|26748.45|26748.45|26748.45|0
1656683070000|2022-07-01 13:44:30|26744.92|26744.92|26766.09|26766.09|26766.09|26766.09|26744.92|26744.92|0
1656683090000|2022-07-01 13:44:50|26759.04|26759.04|26748.45|26748.45|26759.04|26759.04|26748.45|26748.45|0
1656683100000|2022-07-01 13:45:00|26744.92|26744.92|26734.33|26734.33|26744.92|26744.92|26734.33|26734.33|0
1656683110000|2022-07-01 13:45:10|26741.39|26741.39|26741.39|26741.39|26741.39|26741.39|26741.39|26741.39|0
1656683120000|2022-07-01 13:45:20|26737.86|26737.86|26738.47|26738.47|26749.06|26749.06|26737.86|26737.86|0
1656683130000|2022-07-01 13:45:30|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|26745.53|0
1656683140000|2022-07-01 13:45:40|26749.06|26749.06|26738.47|26738.47|26749.06|26749.06|26738.47|26738.47|0
1656683150000|2022-07-01 13:45:50|26742|26742|26759.65|26759.65|26759.65|26759.65|26742|26742|0
1656683160000|2022-07-01 13:46:00|26756.12|26756.12|26760.57|26760.57|26760.57|26760.57|26752.59|26752.59|0
1656683170000|2022-07-01 13:46:10|26764.52|26764.52|26768.17|26768.17|26768.17|26768.17|26764.52|26764.52|0
1656683180000|2022-07-01 13:46:20|26761.11|26761.11|26761.11|26761.11|26761.11|26761.11|26761.11|26761.11|0
1656683200000|2022-07-01 13:46:40|26764.64|26764.64|26764.64|26764.64|26764.64|26764.64|26764.64|26764.64|0
1656683210000|2022-07-01 13:46:50|26757.58|26757.58|26765.87|26765.87|26765.87|26765.87|26757.58|26757.58|0
1656683220000|2022-07-01 13:47:00|26762.34|26762.34|26758.81|26758.81|26762.34|26762.34|26751.75|26751.75|0
1656683230000|2022-07-01 13:47:10|26755.28|26755.28|26755.28|26755.28|26755.28|26755.28|26755.28|26755.28|0
1656683260000|2022-07-01 13:47:40|26751.75|26751.75|26748.22|26748.22|26751.75|26751.75|26748.22|26748.22|0
1656683280000|2022-07-01 13:48:00|26744.69|26744.69|26741.16|26741.16|26758.81|26758.81|26741.16|26741.16|0
1656683290000|2022-07-01 13:48:10|26748.22|26748.22|26748.22|26748.22|26748.22|26748.22|26748.22|26748.22|0
1656683300000|2022-07-01 13:48:20|26744.69|26744.69|26744.69|26744.69|26744.69|26744.69|26744.69|26744.69|0
1656683310000|2022-07-01 13:48:30|26734.1|26734.1|26736.41|26736.41|26737.63|26737.63|26734.1|26734.1|0
1656683320000|2022-07-01 13:48:40|26732.88|26732.88|26740.86|26740.86|26740.86|26740.86|26732.88|26732.88|0
1656683330000|2022-07-01 13:48:50|26744.39|26744.39|26755.46|26755.46|26758.99|26758.99|26744.39|26744.39|0
1656683340000|2022-07-01 13:49:00|26751.94|26751.94|26762.52|26762.52|26762.52|26762.52|26751.94|26751.94|0
1656683350000|2022-07-01 13:49:10|26766.97|26766.97|26769.89|26769.89|26770.5|26770.5|26766.97|26766.97|0
1656683360000|2022-07-01 13:49:20|26776.95|26776.95|26777.56|26777.56|26777.56|26777.56|26774.03|26774.03|0
1656683370000|2022-07-01 13:49:30|26778.17|26778.17|26767.59|26767.59|26778.17|26778.17|26767.59|26767.59|0
1656683400000|2022-07-01 13:50:00|26771.12|26771.12|26781.7|26781.7|26781.7|26781.7|26771.12|26771.12|0
1656683420000|2022-07-01 13:50:20|26781.09|26781.09|26786.15|26786.15|26786.15|26786.15|26777.87|26777.87|0
1656683430000|2022-07-01 13:50:30|26775.57|26775.57|26779.09|26779.09|26782.62|26782.62|26775.57|26775.57|0
1656683440000|2022-07-01 13:50:40|26778.48|26778.48|26771.42|26771.42|26778.48|26778.48|26771.42|26771.42|0
1656683450000|2022-07-01 13:50:50|26770.2|26770.2|26759.91|26759.91|26770.2|26770.2|26759.91|26759.91|0
1656683460000|2022-07-01 13:51:00|26756.39|26756.39|26756.39|26756.39|26756.39|26756.39|26756.39|26756.39|0
1656683470000|2022-07-01 13:51:10|26759.91|26759.91|26759.61|26759.61|26763.44|26763.44|26759.61|26759.61|0
1656683480000|2022-07-01 13:51:20|26752.55|26752.55|26752.55|26752.55|26752.55|26752.55|26752.55|26752.55|0
1656683490000|2022-07-01 13:51:30|26763.14|26763.14|26761.6|26761.6|26773.11|26773.11|26761.6|26761.6|0
1656683500000|2022-07-01 13:51:40|26765.13|26765.13|26765.97|26765.97|26765.97|26765.97|26765.13|26765.13|0
1656683510000|2022-07-01 13:51:50|26770.11|26770.11|26766.58|26766.58|26770.11|26770.11|26766.58|26766.58|0
1656683520000|2022-07-01 13:52:00|26767.19|26767.19|26774.25|26774.25|26774.25|26774.25|26767.19|26767.19|0
1656683530000|2022-07-01 13:52:10|26767.19|26767.19|26760.14|26760.14|26767.19|26767.19|26760.14|26760.14|0
1656683540000|2022-07-01 13:52:20|26760.75|26760.75|26757.83|26757.83|26760.75|26760.75|26756.91|26756.91|0
1656683550000|2022-07-01 13:52:30|26764.89|26764.89|26772.79|26772.79|26772.79|26772.79|26764.89|26764.89|0
1656683560000|2022-07-01 13:52:40|26773.4|26773.4|26773.4|26773.4|26773.4|26773.4|26773.4|26773.4|0
1656683570000|2022-07-01 13:52:50|26769.87|26769.87|26776.93|26776.93|26776.93|26776.93|26769.87|26769.87|0
1656683580000|2022-07-01 13:53:00|26777.24|26777.24|26798.41|26798.41|26798.41|26798.41|26777.24|26777.24|0
1656683590000|2022-07-01 13:53:10|26791.35|26791.35|26791.05|26791.05|26791.35|26791.35|26791.05|26791.05|0
1656683610000|2022-07-01 13:53:30|26794.58|26794.58|26794.58|26794.58|26794.58|26794.58|26794.58|26794.58|0
1656683620000|2022-07-01 13:53:40|26787.52|26787.52|26787.52|26787.52|26787.52|26787.52|26787.52|26787.52|0
1656683630000|2022-07-01 13:53:50|26783.99|26783.99|26780.46|26780.46|26783.99|26783.99|26780.46|26780.46|0
1656683640000|2022-07-01 13:54:00|26781.38|26781.38|26795.13|26795.13|26799.03|26799.03|26781.38|26781.38|0
1656683650000|2022-07-01 13:54:10|26798.66|26798.66|26802.19|26802.19|26802.19|26802.19|26798.66|26798.66|0
1656683660000|2022-07-01 13:54:20|26791.6|26791.6|26791.6|26791.6|26791.6|26791.6|26791.6|26791.6|0
1656683680000|2022-07-01 13:54:40|26791.48|26791.48|26787.64|26787.64|26791.48|26791.48|26787.64|26787.64|0
1656683690000|2022-07-01 13:54:50|26787.39|26787.39|26794.14|26794.14|26794.14|26794.14|26780.03|26780.03|0
1656683700000|2022-07-01 13:55:00|26787.09|26787.09|26780.95|26780.95|26787.09|26787.09|26780.03|26780.03|0
1656683710000|2022-07-01 13:55:10|26781.56|26781.56|26789.23|26789.23|26789.85|26789.85|26781.56|26781.56|0
1656683720000|2022-07-01 13:55:20|26789.85|26789.85|26789.85|26789.85|26789.85|26789.85|26789.85|26789.85|0
1656683730000|2022-07-01 13:55:30|26790.15|26790.15|26795.99|26795.99|26795.99|26795.99|26788.93|26788.93|0
1656683740000|2022-07-01 13:55:40|26788.93|26788.93|26788.93|26788.93|26788.93|26788.93|26788.93|26788.93|0
1656683750000|2022-07-01 13:55:50|26792.46|26792.46|26795.99|26795.99|26795.99|26795.99|26785.4|26785.4|0
1656683760000|2022-07-01 13:56:00|26788.93|26788.93|26793.07|26793.07|26793.07|26793.07|26788.93|26788.93|0
1656683780000|2022-07-01 13:56:20|26800.13|26800.13|26800.13|26800.13|26800.13|26800.13|26800.13|26800.13|0
1656683790000|2022-07-01 13:56:30|26789.54|26789.54|26796.6|26796.6|26796.6|26796.6|26789.54|26789.54|0
1656683800000|2022-07-01 13:56:40|26789.54|26789.54|26793.38|26793.38|26793.99|26793.99|26789.54|26789.54|0
1656683810000|2022-07-01 13:56:50|26786.32|26786.32|26786.32|26786.32|26786.32|26786.32|26786.32|26786.32|0
1656683830000|2022-07-01 13:57:10|26782.79|26782.79|26803.64|26803.64|26803.64|26803.64|26782.79|26782.79|0
1656683840000|2022-07-01 13:57:20|26807.17|26807.17|26806.56|26806.56|26807.17|26807.17|26806.56|26806.56|0
1656683850000|2022-07-01 13:57:30|26807.48|26807.48|26810.08|26810.08|26814.53|26814.53|26807.48|26807.48|0
1656683860000|2022-07-01 13:57:40|26803.03|26803.03|26806.56|26806.56|26806.56|26806.56|26799.5|26799.5|0
1656683870000|2022-07-01 13:57:50|26792.44|26792.44|26792.44|26792.44|26792.44|26792.44|26792.44|26792.44|0
1656683880000|2022-07-01 13:58:00|26795.97|26795.97|26799.5|26799.5|26810.08|26810.08|26795.97|26795.97|0
1656683890000|2022-07-01 13:58:10|26792.44|26792.44|26792.44|26792.44|26792.44|26792.44|26792.44|26792.44|0
1656683910000|2022-07-01 13:58:30|26781.85|26781.85|26781.85|26781.85|26781.85|26781.85|26781.85|26781.85|0
1656683920000|2022-07-01 13:58:40|26781.54|26781.54|26781.54|26781.54|26781.54|26781.54|26781.54|26781.54|0
1656683930000|2022-07-01 13:58:50|26778.02|26778.02|26778.02|26778.02|26785.07|26785.07|26778.02|26778.02|0
1656683940000|2022-07-01 13:59:00|26777.71|26777.71|26777.71|26777.71|26777.71|26777.71|26777.71|26777.71|0
1656683950000|2022-07-01 13:59:10|26784.77|26784.77|26784.77|26784.77|26784.77|26784.77|26784.77|26784.77|0
1656683960000|2022-07-01 13:59:20|26791.83|26791.83|26795.35|26795.35|26798.88|26798.88|26791.83|26791.83|0
1656683970000|2022-07-01 13:59:30|26798.88|26798.88|26798.88|26798.88|26798.88|26798.88|26798.88|26798.88|0
1656683980000|2022-07-01 13:59:40|26802.41|26802.41|26802.41|26802.41|26802.41|26802.41|26802.41|26802.41|0
1656683990000|2022-07-01 13:59:50|26805.94|26805.94|26805.64|26805.64|26805.94|26805.94|26798.58|26798.58|0
1656684000000|2022-07-01 14:00:00|26806.86|26806.86|26806.36|26806.36|26810.39|26810.39|26802.41|26802.41|0
1656684010000|2022-07-01 14:00:10|26799.3|26799.3|26795.77|26795.77|26799.3|26799.3|26794.85|26794.85|0
1656684020000|2022-07-01 14:00:20|26796.69|26796.69|26825.65|26825.65|26829.18|26829.18|26796.69|26796.69|0
1656684030000|2022-07-01 14:00:30|26818.59|26818.59|26818.59|26818.59|26818.59|26818.59|26818.59|26818.59|0
1656684040000|2022-07-01 14:00:40|26811.53|26811.53|26804.48|26804.48|26811.53|26811.53|26804.48|26804.48|0
1656684050000|2022-07-01 14:00:50|26808|26808|26811.53|26811.53|26811.53|26811.53|26808|26808|0
1656684060000|2022-07-01 14:01:00|26811.12|26811.12|26811.12|26811.12|26818.17|26818.17|26811.12|26811.12|0
1656684070000|2022-07-01 14:01:10|26812.65|26812.65|26813.57|26813.57|26813.57|26813.57|26812.65|26812.65|0
1656684080000|2022-07-01 14:01:20|26812.96|26812.96|26812.96|26812.96|26812.96|26812.96|26812.96|26812.96|0
1656684090000|2022-07-01 14:01:30|26809.43|26809.43|26802.79|26802.79|26809.85|26809.85|26802.79|26802.79|0
1656684100000|2022-07-01 14:01:40|26802.17|26802.17|26801.56|26801.56|26802.17|26802.17|26801.56|26801.56|0
1656684110000|2022-07-01 14:01:50|26798.03|26798.03|26813.18|26813.18|26813.18|26813.18|26798.03|26798.03|0
1656684120000|2022-07-01 14:02:00|26820.24|26820.24|26802.59|26802.59|26820.24|26820.24|26802.59|26802.59|0
1656684130000|2022-07-01 14:02:10|26799.06|26799.06|26802.59|26802.59|26802.59|26802.59|26799.06|26799.06|0
1656684140000|2022-07-01 14:02:20|26806.12|26806.12|26806.12|26806.12|26806.12|26806.12|26806.12|26806.12|0
1656684150000|2022-07-01 14:02:30|26802.59|26802.59|26802.59|26802.59|26802.59|26802.59|26802.59|26802.59|0
1656684160000|2022-07-01 14:02:40|26799.06|26799.06|26781.42|26781.42|26799.06|26799.06|26781.42|26781.42|0
1656684170000|2022-07-01 14:02:50|26777.89|26777.89|26783.52|26783.52|26787.05|26787.05|26777.89|26777.89|0
1656684180000|2022-07-01 14:03:00|26783.21|26783.21|26786.74|26786.74|26786.74|26786.74|26783.21|26783.21|0
1656684190000|2022-07-01 14:03:10|26793.8|26793.8|26796.72|26796.72|26800.25|26800.25|26793.19|26793.19|0
1656684200000|2022-07-01 14:03:20|26795.88|26795.88|26788.82|26788.82|26795.88|26795.88|26788.82|26788.82|0
1656684210000|2022-07-01 14:03:30|26781.77|26781.77|26778.28|26778.28|26781.77|26781.77|26777.97|26777.97|0
1656684220000|2022-07-01 14:03:40|26778.53|26778.53|26782.06|26782.06|26782.06|26782.06|26771.47|26771.47|0
1656684230000|2022-07-01 14:03:50|26778.53|26778.53|26778.11|26778.11|26778.53|26778.53|26778.11|26778.11|0
1656684240000|2022-07-01 14:04:00|26773.04|26773.04|26771.05|26771.05|26774.58|26774.58|26763.99|26763.99|0
1656684250000|2022-07-01 14:04:10|26763.99|26763.99|26763.57|26763.57|26763.99|26763.99|26760.46|26760.46|0
1656684260000|2022-07-01 14:04:20|26763.27|26763.27|26754.21|26754.21|26763.88|26763.88|26753.29|26753.29|0
1656684270000|2022-07-01 14:04:30|26757.74|26757.74|26761.69|26761.69|26761.69|26761.69|26754.63|26754.63|0
1656684280000|2022-07-01 14:04:40|26754.63|26754.63|26761.69|26761.69|26761.69|26761.69|26751.1|26751.1|0
1656684290000|2022-07-01 14:04:50|26758.16|26758.16|26768.75|26768.75|26768.75|26768.75|26754.63|26754.63|0
1656684300000|2022-07-01 14:05:00|26775.81|26775.81|26779.34|26779.34|26779.34|26779.34|26775.81|26775.81|0
1656684310000|2022-07-01 14:05:10|26789.92|26789.92|26776.11|26776.11|26789.92|26789.92|26775.81|26775.81|0
1656684320000|2022-07-01 14:05:20|26776.42|26776.42|26776.73|26776.73|26776.73|26776.73|26769.67|26769.67|0
1656684330000|2022-07-01 14:05:30|26773.2|26773.2|26777.03|26777.03|26777.03|26777.03|26773.2|26773.2|0
1656684340000|2022-07-01 14:05:40|26773.5|26773.5|26762.92|26762.92|26777.03|26777.03|26762.92|26762.92|0
1656684350000|2022-07-01 14:05:50|26759.39|26759.39|26759.08|26759.08|26759.39|26759.39|26754.94|26754.94|0
1656684360000|2022-07-01 14:06:00|26755.55|26755.55|26754.63|26754.63|26755.55|26755.55|26754.63|26754.63|0
1656684370000|2022-07-01 14:06:10|26747.57|26747.57|26747.16|26747.16|26747.57|26747.57|26747.16|26747.16|0
1656684380000|2022-07-01 14:06:20|26740.1|26740.1|26746.74|26746.74|26746.74|26746.74|26739.68|26739.68|0
1656684390000|2022-07-01 14:06:30|26746|26746|26746|26746|26746|26746|26746|26746|0
1656684400000|2022-07-01 14:06:40|26744.77|26744.77|26748.3|26748.3|26748.3|26748.3|26744.77|26744.77|0
1656684420000|2022-07-01 14:07:00|26744.77|26744.77|26754.29|26754.29|26754.29|26754.29|26744.77|26744.77|0
1656684430000|2022-07-01 14:07:10|26764.87|26764.87|26769.74|26769.74|26769.74|26769.74|26764.87|26764.87|0
1656684440000|2022-07-01 14:07:20|26773.27|26773.27|26776.8|26776.8|26776.8|26776.8|26773.27|26773.27|0
1656684450000|2022-07-01 14:07:30|26762.68|26762.68|26770.16|26770.16|26770.16|26770.16|26762.68|26762.68|0
1656684460000|2022-07-01 14:07:40|26773.69|26773.69|26773.69|26773.69|26773.69|26773.69|26773.69|26773.69|0
1656684470000|2022-07-01 14:07:50|26770.16|26770.16|26766.63|26766.63|26770.16|26770.16|26766.63|26766.63|0
1656684480000|2022-07-01 14:08:00|26770.16|26770.16|26777.22|26777.22|26777.22|26777.22|26770.16|26770.16|0
1656684490000|2022-07-01 14:08:10|26777.52|26777.52|26770.16|26770.16|26777.52|26777.52|26770.16|26770.16|0
1656684500000|2022-07-01 14:08:20|26766.32|26766.32|26766.32|26766.32|26766.32|26766.32|26766.32|26766.32|0
1656684510000|2022-07-01 14:08:30|26761.87|26761.87|26761.87|26761.87|26761.87|26761.87|26761.87|26761.87|0
1656684520000|2022-07-01 14:08:40|26761.45|26761.45|26761.45|26761.45|26761.45|26761.45|26761.45|26761.45|0
1656684540000|2022-07-01 14:09:00|26757.93|26757.93|26753.17|26753.17|26757.93|26757.93|26753.17|26753.17|0
1656684550000|2022-07-01 14:09:10|26760.23|26760.23|26760.23|26760.23|26760.23|26760.23|26760.23|26760.23|0
1656684560000|2022-07-01 14:09:20|26742.58|26742.58|26743.19|26743.19|26743.19|26743.19|26739.05|26739.05|0
1656684570000|2022-07-01 14:09:30|26746.72|26746.72|26743.81|26743.81|26750.87|26750.87|26743.81|26743.81|0
1656684580000|2022-07-01 14:09:40|26747.34|26747.34|26754.4|26754.4|26754.4|26754.4|26747.34|26747.34|0
1656684590000|2022-07-01 14:09:50|26755.32|26755.32|26755.32|26755.32|26755.32|26755.32|26755.32|26755.32|0
1656684600000|2022-07-01 14:10:00|26748.26|26748.26|26744.73|26744.73|26748.26|26748.26|26744.73|26744.73|0
1656684610000|2022-07-01 14:10:10|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|26751.79|0
1656684620000|2022-07-01 14:10:20|26755.32|26755.32|26748.26|26748.26|26755.32|26755.32|26748.26|26748.26|0
1656684630000|2022-07-01 14:10:30|26744.73|26744.73|26744.73|26744.73|26744.73|26744.73|26744.73|26744.73|0
1656684640000|2022-07-01 14:10:40|26741.2|26741.2|26741.2|26741.2|26741.2|26741.2|26741.2|26741.2|0
1656684650000|2022-07-01 14:10:50|26737.67|26737.67|26737.06|26737.06|26737.67|26737.67|26736.75|26736.75|0
1656684660000|2022-07-01 14:11:00|26740.59|26740.59|26729.39|26729.39|26741.2|26741.2|26729.39|26729.39|0
1656684670000|2022-07-01 14:11:10|26732.91|26732.91|26732.91|26732.91|26732.91|26732.91|26732.91|26732.91|0
1656684680000|2022-07-01 14:11:20|26725.86|26725.86|26719.04|26719.04|26725.86|26725.86|26719.04|26719.04|0
1656684690000|2022-07-01 14:11:30|26715.51|26715.51|26705.83|26705.83|26715.51|26715.51|26705.83|26705.83|0
1656684700000|2022-07-01 14:11:40|26705.41|26705.41|26701.88|26701.88|26705.41|26705.41|26701.88|26701.88|0
1656684710000|2022-07-01 14:11:50|26698.35|26698.35|26694.82|26694.82|26698.35|26698.35|26694.82|26694.82|0
1656684720000|2022-07-01 14:12:00|26697.93|26697.93|26686.92|26686.92|26697.93|26697.93|26686.92|26686.92|0
1656684730000|2022-07-01 14:12:10|26697.5|26697.5|26701.03|26701.03|26701.03|26701.03|26697.5|26697.5|0
1656684740000|2022-07-01 14:12:20|26704.56|26704.56|26702.26|26702.26|26709.32|26709.32|26702.26|26702.26|0
1656684750000|2022-07-01 14:12:30|26698.73|26698.73|26699.35|26699.35|26699.65|26699.65|26698.73|26698.73|0
1656684760000|2022-07-01 14:12:40|26702.88|26702.88|26707.26|26707.26|26707.63|26707.63|26702.88|26702.88|0
1656684770000|2022-07-01 14:12:50|26706.34|26706.34|26699.28|26699.28|26706.34|26706.34|26695.75|26695.75|0
1656684780000|2022-07-01 14:13:00|26695.75|26695.75|26695.45|26695.45|26695.75|26695.75|26694.83|26694.83|0
1656684790000|2022-07-01 14:13:10|26695.32|26695.32|26691.8|26691.8|26695.32|26695.32|26684.74|26684.74|0
1656684800000|2022-07-01 14:13:20|26688.27|26688.27|26681.21|26681.21|26688.27|26688.27|26681.21|26681.21|0
1656684810000|2022-07-01 14:13:30|26684.74|26684.74|26684.74|26684.74|26684.74|26684.74|26684.74|26684.74|0
1656684820000|2022-07-01 14:13:40|26677.68|26677.68|26677.68|26677.68|26677.68|26677.68|26677.68|26677.68|0
1656684830000|2022-07-01 14:13:50|26681.21|26681.21|26681.51|26681.51|26681.51|26681.51|26681.21|26681.21|0
1656684840000|2022-07-01 14:14:00|26677.99|26677.99|26675.79|26675.79|26678.91|26678.91|26675.79|26675.79|0
1656684850000|2022-07-01 14:14:10|26675.49|26675.49|26686.08|26686.08|26686.08|26686.08|26675.49|26675.49|0
1656684860000|2022-07-01 14:14:20|26682.55|26682.55|26674.87|26674.87|26682.55|26682.55|26674.87|26674.87|0
1656684880000|2022-07-01 14:14:40|26671.34|26671.34|26678.4|26678.4|26678.4|26678.4|26671.34|26671.34|0
1656684890000|2022-07-01 14:14:50|26677.79|26677.79|26674.26|26674.26|26677.79|26677.79|26674.26|26674.26|0
1656684900000|2022-07-01 14:15:00|26677.79|26677.79|26688.38|26688.38|26688.38|26688.38|26677.79|26677.79|0
1656684920000|2022-07-01 14:15:20|26682.04|26682.04|26692.63|26692.63|26692.63|26692.63|26682.04|26682.04|0
1656684930000|2022-07-01 14:15:30|26693.86|26693.86|26693.86|26693.86|26693.86|26693.86|26693.86|26693.86|0
1656684940000|2022-07-01 14:15:40|26690.33|26690.33|26686.8|26686.8|26690.33|26690.33|26686.8|26686.8|0
1656684950000|2022-07-01 14:15:50|26686.49|26686.49|26700.61|26700.61|26700.61|26700.61|26686.19|26686.19|0
1656684970000|2022-07-01 14:16:10|26693.55|26693.55|26694.47|26694.47|26694.47|26694.47|26693.55|26693.55|0
1656684980000|2022-07-01 14:16:20|26690.94|26690.94|26694.47|26694.47|26694.47|26694.47|26690.94|26690.94|0
1656684990000|2022-07-01 14:16:30|26690.94|26690.94|26691.93|26691.93|26691.93|26691.93|26690.94|26690.94|0
1656685000000|2022-07-01 14:16:40|26709.57|26709.57|26702.51|26702.51|26709.57|26709.57|26702.51|26702.51|0
1656685010000|2022-07-01 14:16:50|26698.06|26698.06|26711.26|26711.26|26711.26|26711.26|26697.45|26697.45|0
1656685020000|2022-07-01 14:17:00|26714.79|26714.79|26714.79|26714.79|26718.32|26718.32|26714.79|26714.79|0
1656685030000|2022-07-01 14:17:10|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|26707.73|0
1656685040000|2022-07-01 14:17:20|26704.2|26704.2|26699.74|26699.74|26704.62|26704.62|26699.74|26699.74|0
1656685050000|2022-07-01 14:17:30|26699.43|26699.43|26692.99|26692.99|26699.74|26699.74|26688.85|26688.85|0
1656685060000|2022-07-01 14:17:40|26682.4|26682.4|26682.4|26682.4|26682.4|26682.4|26682.4|26682.4|0
1656685070000|2022-07-01 14:17:50|26681.98|26681.98|26681.98|26681.98|26681.98|26681.98|26681.98|26681.98|0
1656685090000|2022-07-01 14:18:10|26671.4|26671.4|26678.04|26678.04|26678.04|26678.04|26670.98|26670.98|0
1656685100000|2022-07-01 14:18:20|26677.42|26677.42|26678.04|26678.04|26678.04|26678.04|26677.42|26677.42|0
1656685110000|2022-07-01 14:18:30|26678.96|26678.96|26685.71|26685.71|26686.32|26686.32|26678.96|26678.96|0
1656685130000|2022-07-01 14:18:50|26687.86|26687.86|26703.62|26703.62|26703.62|26703.62|26687.86|26687.86|0
1656685140000|2022-07-01 14:19:00|26703.93|26703.93|26706.84|26706.84|26710.98|26710.98|26703.93|26703.93|0
1656685180000|2022-07-01 14:19:40|26703.31|26703.31|26705.92|26705.92|26706.84|26706.84|26703.31|26703.31|0
1656685190000|2022-07-01 14:19:50|26712.98|26712.98|26716.51|26716.51|26716.51|26716.51|26709.45|26709.45|0
1656685200000|2022-07-01 14:20:00|26702.39|26702.39|26702.08|26702.08|26705.92|26705.92|26695.03|26695.03|0
1656685220000|2022-07-01 14:20:20|26698.56|26698.56|26698.56|26698.56|26698.56|26698.56|26698.56|26698.56|0
1656685230000|2022-07-01 14:20:30|26702.08|26702.08|26695.03|26695.03|26702.08|26702.08|26695.03|26695.03|0
1656685240000|2022-07-01 14:20:40|26691.5|26691.5|26691.5|26691.5|26691.5|26691.5|26691.5|26691.5|0
1656685270000|2022-07-01 14:21:10|26684.44|26684.44|26684.44|26684.44|26684.44|26684.44|26684.44|26684.44|0
1656685280000|2022-07-01 14:21:20|26680.91|26680.91|26680.6|26680.6|26680.91|26680.91|26680.6|26680.6|0
1656685290000|2022-07-01 14:21:30|26687.66|26687.66|26691.5|26691.5|26691.5|26691.5|26687.66|26687.66|0
1656685300000|2022-07-01 14:21:40|26687.97|26687.97|26687.55|26687.55|26687.97|26687.97|26687.55|26687.55|0
1656685310000|2022-07-01 14:21:50|26684.02|26684.02|26684.02|26684.02|26684.02|26684.02|26684.02|26684.02|0
1656685320000|2022-07-01 14:22:00|26691.08|26691.08|26701.67|26701.67|26701.67|26701.67|26691.08|26691.08|0
1656685330000|2022-07-01 14:22:10|26698.14|26698.14|26705.2|26705.2|26705.2|26705.2|26698.14|26698.14|0
1656685350000|2022-07-01 14:22:30|26705.61|26705.61|26709.14|26709.14|26709.14|26709.14|26705.61|26705.61|0
1656685360000|2022-07-01 14:22:40|26705.61|26705.61|26705.61|26705.61|26705.61|26705.61|26705.61|26705.61|0
1656685370000|2022-07-01 14:22:50|26716.2|26716.2|26716.2|26716.2|26716.2|26716.2|26716.2|26716.2|0
1656685380000|2022-07-01 14:23:00|26715.89|26715.89|26707.92|26707.92|26715.89|26715.89|26707.92|26707.92|0
1656685390000|2022-07-01 14:23:10|26718.5|26718.5|26718.5|26718.5|26718.5|26718.5|26718.5|26718.5|0
1656685400000|2022-07-01 14:23:20|26714.97|26714.97|26711.44|26711.44|26714.97|26714.97|26707.92|26707.92|0
1656685410000|2022-07-01 14:23:30|26711.75|26711.75|26719.12|26719.12|26719.12|26719.12|26711.75|26711.75|0
1656685420000|2022-07-01 14:23:40|26715.59|26715.59|26719.12|26719.12|26719.12|26719.12|26715.59|26715.59|0
1656685440000|2022-07-01 14:24:00|26719.73|26719.73|26723.57|26723.57|26723.57|26723.57|26719.73|26719.73|0
1656685460000|2022-07-01 14:24:20|26723.87|26723.87|26723.87|26723.87|26723.87|26723.87|26723.87|26723.87|0
1656685470000|2022-07-01 14:24:30|26713.29|26713.29|26709.76|26709.76|26716.81|26716.81|26709.76|26709.76|0
1656685480000|2022-07-01 14:24:40|26708.53|26708.53|26709.45|26709.45|26709.45|26709.45|26708.53|26708.53|0
1656685490000|2022-07-01 14:24:50|26712.98|26712.98|26712.98|26712.98|26712.98|26712.98|26712.98|26712.98|0
1656685500000|2022-07-01 14:25:00|26713.59|26713.59|26720.65|26720.65|26720.65|26720.65|26713.59|26713.59|0
1656685510000|2022-07-01 14:25:10|26705.92|26705.92|26705.92|26705.92|26705.92|26705.92|26705.92|26705.92|0
1656685540000|2022-07-01 14:25:40|26709.45|26709.45|26720.04|26720.04|26720.04|26720.04|26709.45|26709.45|0
1656685550000|2022-07-01 14:25:50|26723.57|26723.57|26723.57|26723.57|26723.57|26723.57|26723.57|26723.57|0
1656685570000|2022-07-01 14:26:10|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|26716.51|0
1656685580000|2022-07-01 14:26:20|26720.04|26720.04|26723.87|26723.87|26723.87|26723.87|26720.04|26720.04|0
1656685600000|2022-07-01 14:26:40|26720.34|26720.34|26720.34|26720.34|26720.34|26720.34|26720.34|26720.34|0
1656685610000|2022-07-01 14:26:50|26730.93|26730.93|26734.77|26734.77|26734.77|26734.77|26730.93|26730.93|0
1656685650000|2022-07-01 14:27:30|26738.3|26738.3|26738.3|26738.3|26738.3|26738.3|26738.3|26738.3|0
1656685660000|2022-07-01 14:27:40|26741.83|26741.83|26741.83|26741.83|26741.83|26741.83|26741.83|26741.83|0
1656685670000|2022-07-01 14:27:50|26745.36|26745.36|26745.36|26745.36|26745.36|26745.36|26745.36|26745.36|0
1656685690000|2022-07-01 14:28:10|26748.88|26748.88|26748.88|26748.88|26748.88|26748.88|26748.88|26748.88|0
1656685720000|2022-07-01 14:28:40|26752.41|26752.41|26778.35|26778.35|26778.35|26778.35|26752.41|26752.41|0
1656685730000|2022-07-01 14:28:50|26764.23|26764.23|26760.7|26760.7|26764.23|26764.23|26760.7|26760.7|0
1656685740000|2022-07-01 14:29:00|26757.17|26757.17|26757.17|26757.17|26757.17|26757.17|26757.17|26757.17|0
1656685750000|2022-07-01 14:29:10|26764.23|26764.23|26760.7|26760.7|26764.23|26764.23|26760.7|26760.7|0
1656685760000|2022-07-01 14:29:20|26757.17|26757.17|26753.64|26753.64|26757.17|26757.17|26753.64|26753.64|0
1656685770000|2022-07-01 14:29:30|26751.8|26751.8|26744.74|26744.74|26751.8|26751.8|26744.74|26744.74|0
1656685780000|2022-07-01 14:29:40|26748.27|26748.27|26748.27|26748.27|26748.27|26748.27|26748.27|26748.27|0
1656685790000|2022-07-01 14:29:50|26747.04|26747.04|26746.74|26746.74|26747.04|26747.04|26746.74|26746.74|0
1656685800000|2022-07-01 14:30:00|26750.27|26750.27|26750.27|26750.27|26753.79|26753.79|26746.74|26746.74|0
1656685810000|2022-07-01 14:30:10|26757.32|26757.32|26761.47|26761.47|26761.47|26761.47|26757.32|26757.32|0
1656685820000|2022-07-01 14:30:20|26768.53|26768.53|26761.47|26761.47|26768.53|26768.53|26761.47|26761.47|0
1656685830000|2022-07-01 14:30:30|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|0
1656685840000|2022-07-01 14:30:40|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|0
1656685860000|2022-07-01 14:31:00|26749.96|26749.96|26750.27|26750.27|26750.27|26750.27|26749.96|26749.96|0
1656685870000|2022-07-01 14:31:10|26739.68|26739.68|26746.74|26746.74|26746.74|26746.74|26739.68|26739.68|0
1656685910000|2022-07-01 14:31:50|26736.15|26736.15|26747.04|26747.04|26747.04|26747.04|26736.15|26736.15|0
1656685930000|2022-07-01 14:32:10|26736.46|26736.46|26736.46|26736.46|26736.46|26736.46|26736.46|26736.46|0
1656685940000|2022-07-01 14:32:20|26739.98|26739.98|26739.98|26739.98|26739.98|26739.98|26739.98|26739.98|0
1656685950000|2022-07-01 14:32:30|26743.51|26743.51|26750.57|26750.57|26750.57|26750.57|26743.51|26743.51|0
1656685960000|2022-07-01 14:32:40|26750.88|26750.88|26758.36|26758.36|26761.88|26761.88|26750.88|26750.88|0
1656685970000|2022-07-01 14:32:50|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|0
1656685980000|2022-07-01 14:33:00|26758.36|26758.36|26758.36|26758.36|26758.36|26758.36|26758.36|26758.36|0
1656686000000|2022-07-01 14:33:20|26768.94|26768.94|26772.47|26772.47|26772.47|26772.47|26768.94|26768.94|0
1656686010000|2022-07-01 14:33:30|26765.41|26765.41|26758.36|26758.36|26765.41|26765.41|26758.36|26758.36|0
1656686040000|2022-07-01 14:34:00|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|26751.3|0
1656686050000|2022-07-01 14:34:10|26747.77|26747.77|26754.41|26754.41|26754.41|26754.41|26747.35|26747.35|0
1656686070000|2022-07-01 14:34:30|26747.35|26747.35|26750.88|26750.88|26754.41|26754.41|26747.35|26747.35|0
1656686090000|2022-07-01 14:34:50|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|0
1656686100000|2022-07-01 14:35:00|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|26757.94|0
1656686110000|2022-07-01 14:35:10|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|26754.41|0
1656686120000|2022-07-01 14:35:20|26747.35|26747.35|26747.35|26747.35|26747.35|26747.35|26747.35|26747.35|0
1656686140000|2022-07-01 14:35:40|26743.21|26743.21|26736.15|26736.15|26743.21|26743.21|26736.15|26736.15|0
1656686160000|2022-07-01 14:36:00|26729.09|26729.09|26729.09|26729.09|26729.09|26729.09|26729.09|26729.09|0
1656686180000|2022-07-01 14:36:20|26732.62|26732.62|26732.62|26732.62|26732.62|26732.62|26732.62|26732.62|0
1656686220000|2022-07-01 14:37:00|26725.56|26725.56|26717.35|26717.35|26725.56|26725.56|26717.35|26717.35|0
1656686230000|2022-07-01 14:37:10|26717.1|26717.1|26717.1|26717.1|26717.1|26717.1|26717.1|26717.1|0
1656686240000|2022-07-01 14:37:20|26712.81|26712.81|26716.33|26716.33|26716.33|26716.33|26712.81|26712.81|0
1656686260000|2022-07-01 14:37:40|26712.81|26712.81|26712.81|26712.81|26712.81|26712.81|26712.81|26712.81|0
1656686280000|2022-07-01 14:38:00|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|26709.28|0
1656686300000|2022-07-01 14:38:20|26712.81|26712.81|26719.86|26719.86|26719.86|26719.86|26712.81|26712.81|0
1656686310000|2022-07-01 14:38:30|26726.92|26726.92|26727.54|26727.54|26730.45|26730.45|26726.92|26726.92|0
1656686320000|2022-07-01 14:38:40|26734.59|26734.59|26729.99|26729.99|26734.59|26734.59|26727.23|26727.23|0
1656686340000|2022-07-01 14:39:00|26733.52|26733.52|26737.05|26737.05|26737.05|26737.05|26733.52|26733.52|0
1656686360000|2022-07-01 14:39:20|26736.74|26736.74|26733.83|26733.83|26737.36|26737.36|26730.3|26730.3|0
1656686370000|2022-07-01 14:39:30|26726.77|26726.77|26730.3|26730.3|26730.3|26730.3|26726.77|26726.77|0
1656686380000|2022-07-01 14:39:40|26733.83|26733.83|26733.83|26733.83|26733.83|26733.83|26733.83|26733.83|0
1656686390000|2022-07-01 14:39:50|26733.21|26733.21|26726.15|26726.15|26733.21|26733.21|26719.1|26719.1|0
1656686400000|2022-07-01 14:40:00|26729.68|26729.68|26729.68|26729.68|26729.68|26729.68|26729.68|26729.68|0
1656686420000|2022-07-01 14:40:20|26715.57|26715.57|26718.48|26718.48|26718.48|26718.48|26714.95|26714.95|0
1656686430000|2022-07-01 14:40:30|26729.07|26729.07|26732.6|26732.6|26736.13|26736.13|26729.07|26729.07|0
1656686440000|2022-07-01 14:40:40|26729.07|26729.07|26729.07|26729.07|26729.07|26729.07|26729.07|26729.07|0
1656686450000|2022-07-01 14:40:50|26728.76|26728.76|26739.35|26739.35|26739.35|26739.35|26728.76|26728.76|0
1656686470000|2022-07-01 14:41:10|26742.88|26742.88|26736.44|26736.44|26743.49|26743.49|26736.44|26736.44|0
1656686480000|2022-07-01 14:41:20|26739.96|26739.96|26739.96|26739.96|26739.96|26739.96|26739.96|26739.96|0
1656686490000|2022-07-01 14:41:30|26732.91|26732.91|26743.49|26743.49|26743.49|26743.49|26732.91|26732.91|0
1656686510000|2022-07-01 14:41:50|26747.02|26747.02|26746.9|26746.9|26747.02|26747.02|26746.9|26746.9|0
1656686550000|2022-07-01 14:42:30|26739.84|26739.84|26739.84|26739.84|26739.84|26739.84|26739.84|26739.84|0
1656686560000|2022-07-01 14:42:40|26739.23|26739.23|26732.17|26732.17|26739.23|26739.23|26732.17|26732.17|0
1656686600000|2022-07-01 14:43:20|26735.7|26735.7|26742.76|26742.76|26742.76|26742.76|26735.7|26735.7|0
1656686610000|2022-07-01 14:43:30|26743.06|26743.06|26753.65|26753.65|26753.65|26753.65|26743.06|26743.06|0
1656686650000|2022-07-01 14:44:10|26743.06|26743.06|26738.31|26738.31|26743.06|26743.06|26738.31|26738.31|0
1656686660000|2022-07-01 14:44:20|26741.84|26741.84|26741.84|26741.84|26741.84|26741.84|26741.84|26741.84|0
1656686670000|2022-07-01 14:44:30|26748.89|26748.89|26753.04|26753.04|26753.04|26753.04|26748.89|26748.89|0
1656686680000|2022-07-01 14:44:40|26756.57|26756.57|26756.57|26756.57|26756.57|26756.57|26756.57|26756.57|0
1656686690000|2022-07-01 14:44:50|26753.04|26753.04|26753.34|26753.34|26753.34|26753.34|26753.04|26753.04|0
1656686700000|2022-07-01 14:45:00|26756.87|26756.87|26756.46|26756.46|26756.87|26756.87|26756.46|26756.46|0
1656686720000|2022-07-01 14:45:20|26756.87|26756.87|26753.34|26753.34|26756.87|26756.87|26753.34|26753.34|0
1656686730000|2022-07-01 14:45:30|26753.65|26753.65|26753.65|26753.65|26753.65|26753.65|26753.65|26753.65|0
1656686740000|2022-07-01 14:45:40|26753.96|26753.96|26753.96|26753.96|26753.96|26753.96|26753.96|26753.96|0
1656686750000|2022-07-01 14:45:50|26757.49|26757.49|26755.49|26755.49|26759.02|26759.02|26755.49|26755.49|0
1656686760000|2022-07-01 14:46:00|26755.91|26755.91|26755.91|26755.91|26755.91|26755.91|26755.91|26755.91|0
1656686770000|2022-07-01 14:46:10|26752.38|26752.38|26752.13|26752.13|26752.38|26752.38|26752.13|26752.13|0
1656686790000|2022-07-01 14:46:30|26745.08|26745.08|26740.93|26740.93|26748.61|26748.61|26738.02|26738.02|0
1656686800000|2022-07-01 14:46:40|26744.46|26744.46|26744.46|26744.46|26744.46|26744.46|26744.46|26744.46|0
1656686810000|2022-07-01 14:46:50|26747.99|26747.99|26747.99|26747.99|26747.99|26747.99|26747.99|26747.99|0
1656686830000|2022-07-01 14:47:10|26751.52|26751.52|26751.52|26751.52|26751.52|26751.52|26751.52|26751.52|0
1656686840000|2022-07-01 14:47:20|26744.46|26744.46|26755.05|26755.05|26755.05|26755.05|26744.46|26744.46|0
1656686850000|2022-07-01 14:47:30|26758.58|26758.58|26747.99|26747.99|26758.58|26758.58|26747.99|26747.99|0
1656686860000|2022-07-01 14:47:40|26744.46|26744.46|26744.46|26744.46|26744.46|26744.46|26744.46|26744.46|0
1656686870000|2022-07-01 14:47:50|26751.52|26751.52|26755.05|26755.05|26755.05|26755.05|26751.52|26751.52|0
1656686880000|2022-07-01 14:48:00|26758.89|26758.89|26758.89|26758.89|26758.89|26758.89|26758.89|26758.89|0
1656686890000|2022-07-01 14:48:10|26755.36|26755.36|26755.66|26755.66|26755.66|26755.66|26755.36|26755.36|0
1656686910000|2022-07-01 14:48:30|26752.13|26752.13|26755.66|26755.66|26755.66|26755.66|26752.13|26752.13|0
1656686940000|2022-07-01 14:49:00|26748.61|26748.61|26748.61|26748.61|26748.61|26748.61|26745.08|26745.08|0
1656686960000|2022-07-01 14:49:20|26745.08|26745.08|26744.46|26744.46|26745.08|26745.08|26744.46|26744.46|0
1656686970000|2022-07-01 14:49:30|26740.93|26740.93|26740.93|26740.93|26740.93|26740.93|26740.93|26740.93|0
1656686980000|2022-07-01 14:49:40|26741.55|26741.55|26745.08|26745.08|26745.08|26745.08|26741.55|26741.55|0
1656686990000|2022-07-01 14:49:50|26748.61|26748.61|26748.61|26748.61|26748.61|26748.61|26748.61|26748.61|0
1656687000000|2022-07-01 14:50:00|26748.3|26748.3|26744.46|26744.46|26748.3|26748.3|26744.46|26744.46|0
1656687010000|2022-07-01 14:50:10|26737.4|26737.4|26733.88|26733.88|26740.93|26740.93|26733.88|26733.88|0
1656687030000|2022-07-01 14:50:30|26737.4|26737.4|26737.4|26737.4|26737.4|26737.4|26737.4|26737.4|0
1656687040000|2022-07-01 14:50:40|26733.88|26733.88|26733.88|26733.88|26733.88|26733.88|26733.88|26733.88|0
1656687050000|2022-07-01 14:50:50|26740.93|26740.93|26740.93|26740.93|26740.93|26740.93|26740.93|26740.93|0
1656687060000|2022-07-01 14:51:00|26744.46|26744.46|26747.99|26747.99|26751.52|26751.52|26744.46|26744.46|0
1656687070000|2022-07-01 14:51:10|26745.84|26745.84|26735.26|26735.26|26745.84|26745.84|26735.26|26735.26|0
1656687080000|2022-07-01 14:51:20|26734.84|26734.84|26734.84|26734.84|26734.84|26734.84|26734.84|26734.84|0
1656687100000|2022-07-01 14:51:40|26733|26733|26733|26733|26733|26733|26733|26733|0
1656687110000|2022-07-01 14:51:50|26729.47|26729.47|26739.93|26739.93|26739.93|26739.93|26729.47|26729.47|0
1656687120000|2022-07-01 14:52:00|26743.46|26743.46|26740.24|26740.24|26743.77|26743.77|26740.24|26740.24|0
1656687140000|2022-07-01 14:52:20|26739.63|26739.63|26732.57|26732.57|26739.63|26739.63|26729.04|26729.04|0
1656687150000|2022-07-01 14:52:30|26732.26|26732.26|26739.93|26739.93|26739.93|26739.93|26732.26|26732.26|0
1656687160000|2022-07-01 14:52:40|26746.99|26746.99|26746.99|26746.99|26746.99|26746.99|26746.99|26746.99|0
1656687180000|2022-07-01 14:53:00|26748.83|26748.83|26752.36|26752.36|26755.89|26755.89|26748.83|26748.83|0
1656687200000|2022-07-01 14:53:20|26751.44|26751.44|26747.61|26747.61|26751.44|26751.44|26747.61|26747.61|0
1656687210000|2022-07-01 14:53:30|26747.19|26747.19|26745.04|26745.04|26747.19|26747.19|26745.04|26745.04|0
1656687230000|2022-07-01 14:53:50|26748.57|26748.57|26748.57|26748.57|26748.57|26748.57|26748.57|26748.57|0
1656687240000|2022-07-01 14:54:00|26752.1|26752.1|26753.63|26753.63|26753.63|26753.63|26752.1|26752.1|0
1656687250000|2022-07-01 14:54:10|26757.16|26757.16|26757.16|26757.16|26757.16|26757.16|26757.16|26757.16|0
1656687260000|2022-07-01 14:54:20|26764.22|26764.22|26764.22|26764.22|26764.22|26764.22|26764.22|26764.22|0
1656687270000|2022-07-01 14:54:30|26764.53|26764.53|26764.96|26764.96|26764.96|26764.96|26764.22|26764.22|0
1656687280000|2022-07-01 14:54:40|26768.49|26768.49|26764.96|26764.96|26768.49|26768.49|26764.96|26764.96|0
1656687290000|2022-07-01 14:54:50|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|26761.43|0
1656687300000|2022-07-01 14:55:00|26764.96|26764.96|26757.9|26757.9|26764.96|26764.96|26757.9|26757.9|0
1656687310000|2022-07-01 14:55:10|26750.84|26750.84|26750.84|26750.84|26750.84|26750.84|26750.84|26750.84|0
1656687320000|2022-07-01 14:55:20|26750.53|26750.53|26747.31|26747.31|26750.84|26750.84|26747.31|26747.31|0
1656687330000|2022-07-01 14:55:30|26750.84|26750.84|26750.84|26750.84|26750.84|26750.84|26750.84|26750.84|0
1656687340000|2022-07-01 14:55:40|26757.9|26757.9|26757.9|26757.9|26757.9|26757.9|26757.9|26757.9|0
1656687350000|2022-07-01 14:55:50|26758.51|26758.51|26758.21|26758.21|26758.51|26758.51|26758.21|26758.21|0
1656687360000|2022-07-01 14:56:00|26761.74|26761.74|26761.74|26761.74|26761.74|26761.74|26761.74|26761.74|0
1656687380000|2022-07-01 14:56:20|26758.21|26758.21|26758.21|26758.21|26758.21|26758.21|26758.21|26758.21|0
1656687390000|2022-07-01 14:56:30|26761.74|26761.74|26761.74|26761.74|26761.74|26761.74|26761.74|26761.74|0
1656687410000|2022-07-01 14:56:50|26768.79|26768.79|26770.64|26770.64|26770.64|26770.64|26768.79|26768.79|0
1656687430000|2022-07-01 14:57:10|26774.16|26774.16|26767.11|26767.11|26774.16|26774.16|26767.11|26767.11|0
1656687460000|2022-07-01 14:57:40|26770.64|26770.64|26770.64|26770.64|26770.94|26770.94|26770.64|26770.64|0
1656687500000|2022-07-01 14:58:20|26781.22|26781.22|26781.53|26781.53|26781.53|26781.53|26781.22|26781.22|0
1656687510000|2022-07-01 14:58:30|26785.06|26785.06|26781.53|26781.53|26785.06|26785.06|26781.53|26781.53|0
1656687540000|2022-07-01 14:59:00|26778|26778|26778|26778|26778|26778|26778|26778|0
1656687550000|2022-07-01 14:59:10|26781.53|26781.53|26781.53|26781.53|26781.53|26781.53|26781.53|26781.53|0
1656687560000|2022-07-01 14:59:20|26778|26778|26774.47|26774.47|26778|26778|26774.47|26774.47|0
1656687570000|2022-07-01 14:59:30|26770.94|26770.94|26766.49|26766.49|26770.94|26770.94|26766.49|26766.49|0
1656687580000|2022-07-01 14:59:40|26770.02|26770.02|26770.88|26770.88|26770.88|26770.88|26770.02|26770.02|0
1656687590000|2022-07-01 14:59:50|26771.3|26771.3|26771.3|26771.3|26771.3|26771.3|26771.3|26771.3|0
1656687600000|2022-07-01 15:00:00|26760.71|26760.71|26753.65|26753.65|26760.71|26760.71|26753.65|26753.65|0
1656687610000|2022-07-01 15:00:10|26754.27|26754.27|26753.04|26753.04|26754.27|26754.27|26753.04|26753.04|0
1656687620000|2022-07-01 15:00:20|26756.57|26756.57|26753.35|26753.35|26756.88|26756.88|26753.35|26753.35|0
1656687630000|2022-07-01 15:00:30|26749.82|26749.82|26750.12|26750.12|26750.12|26750.12|26749.82|26749.82|0
1656687640000|2022-07-01 15:00:40|26753.65|26753.65|26760.71|26760.71|26760.71|26760.71|26753.65|26753.65|0
1656687650000|2022-07-01 15:00:50|26761.63|26761.63|26765.16|26765.16|26765.16|26765.16|26761.63|26761.63|0
1656687660000|2022-07-01 15:01:00|26768.69|26768.69|26776.67|26776.67|26776.98|26776.98|26768.69|26768.69|0
1656687680000|2022-07-01 15:01:20|26780.2|26780.2|26787.56|26787.56|26791.09|26791.09|26780.2|26780.2|0
1656687700000|2022-07-01 15:01:40|26791.09|26791.09|26791.09|26791.09|26791.09|26791.09|26791.09|26791.09|0
1656687720000|2022-07-01 15:02:00|26787.56|26787.56|26795.24|26795.24|26795.24|26795.24|26787.56|26787.56|0
1656687730000|2022-07-01 15:02:10|26791.71|26791.71|26791.71|26791.71|26791.71|26791.71|26791.71|26791.71|0
1656687750000|2022-07-01 15:02:30|26788.18|26788.18|26781.12|26781.12|26788.18|26788.18|26781.12|26781.12|0
1656687760000|2022-07-01 15:02:40|26763.47|26763.47|26770.53|26770.53|26770.53|26770.53|26763.47|26763.47|0
1656687780000|2022-07-01 15:03:00|26767|26767|26767|26767|26767|26767|26763.47|26763.47|0
1656687790000|2022-07-01 15:03:10|26763.47|26763.47|26763.47|26763.47|26763.47|26763.47|26763.47|26763.47|0
1656687800000|2022-07-01 15:03:20|26763.17|26763.17|26749.05|26749.05|26763.17|26763.17|26749.05|26749.05|0
1656687810000|2022-07-01 15:03:30|26759.64|26759.64|26759.64|26759.64|26759.64|26759.64|26759.64|26759.64|0
1656687820000|2022-07-01 15:03:40|26756.11|26756.11|26756.11|26756.11|26756.11|26756.11|26756.11|26756.11|0
1656687830000|2022-07-01 15:03:50|26745.52|26745.52|26744.6|26744.6|26745.52|26745.52|26744.6|26744.6|0
1656687850000|2022-07-01 15:04:10|26744.91|26744.91|26744.91|26744.91|26744.91|26744.91|26744.91|26744.91|0
1656687860000|2022-07-01 15:04:20|26741.38|26741.38|26748.44|26748.44|26748.44|26748.44|26741.38|26741.38|0
1656687870000|2022-07-01 15:04:30|26759.02|26759.02|26766.08|26766.08|26769.61|26769.61|26759.02|26759.02|0
1656687880000|2022-07-01 15:04:40|26766.39|26766.39|26766.39|26766.39|26766.39|26766.39|26766.39|26766.39|0
1656687890000|2022-07-01 15:04:50|26769.92|26769.92|26769.92|26769.92|26769.92|26769.92|26769.92|26769.92|0
1656687910000|2022-07-01 15:05:10|26766.39|26766.39|26766.39|26766.39|26766.39|26766.39|26766.39|26766.39|0
1656687920000|2022-07-01 15:05:20|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|26762.86|0
1656687930000|2022-07-01 15:05:30|26755.8|26755.8|26756.41|26756.41|26756.41|26756.41|26755.8|26755.8|0
1656687940000|2022-07-01 15:05:40|26757.03|26757.03|26753.5|26753.5|26757.03|26757.03|26753.5|26753.5|0
1656687960000|2022-07-01 15:06:00|26757.03|26757.03|26764.5|26764.5|26764.5|26764.5|26757.03|26757.03|0
1656687970000|2022-07-01 15:06:10|26768.03|26768.03|26761.59|26761.59|26768.65|26768.65|26761.59|26761.59|0
1656687990000|2022-07-01 15:06:30|26754.53|26754.53|26754.53|26754.53|26754.53|26754.53|26754.53|26754.53|0
1656688000000|2022-07-01 15:06:40|26754.22|26754.22|26765.12|26765.12|26765.12|26765.12|26754.22|26754.22|0
1656688020000|2022-07-01 15:07:00|26765.42|26765.42|26765.84|26765.84|26765.84|26765.84|26765.42|26765.42|0
1656688030000|2022-07-01 15:07:10|26762.31|26762.31|26758.78|26758.78|26762.31|26762.31|26758.78|26758.78|0
1656688040000|2022-07-01 15:07:20|26758.17|26758.17|26761.7|26761.7|26761.7|26761.7|26758.17|26758.17|0
1656688050000|2022-07-01 15:07:30|26758.17|26758.17|26754.64|26754.64|26758.17|26758.17|26754.64|26754.64|0
1656688060000|2022-07-01 15:07:40|26747.58|26747.58|26747.58|26747.58|26747.58|26747.58|26747.58|26747.58|0
1656688080000|2022-07-01 15:08:00|26751.11|26751.11|26751.11|26751.11|26751.11|26751.11|26751.11|26751.11|0
1656688090000|2022-07-01 15:08:10|26750.5|26750.5|26754.03|26754.03|26754.03|26754.03|26750.5|26750.5|0
1656688100000|2022-07-01 15:08:20|26761.09|26761.09|26761.7|26761.7|26761.7|26761.7|26761.09|26761.09|0
1656688110000|2022-07-01 15:08:30|26765.23|26765.23|26761.7|26761.7|26765.23|26765.23|26761.7|26761.7|0
1656688120000|2022-07-01 15:08:40|26758.17|26758.17|26758.48|26758.48|26758.48|26758.48|26758.17|26758.17|0
1656688130000|2022-07-01 15:08:50|26765.54|26765.54|26754.95|26754.95|26765.54|26765.54|26754.95|26754.95|0
1656688140000|2022-07-01 15:09:00|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|26751.42|0
1656688160000|2022-07-01 15:09:20|26751.84|26751.84|26751.84|26751.84|26751.84|26751.84|26751.84|26751.84|0
1656688170000|2022-07-01 15:09:30|26752.14|26752.14|26755.67|26755.67|26755.67|26755.67|26752.14|26752.14|0
1656688180000|2022-07-01 15:09:40|26755.43|26755.43|26755.43|26755.43|26755.43|26755.43|26755.43|26755.43|0
1656688190000|2022-07-01 15:09:50|26751.9|26751.9|26751.9|26751.9|26751.9|26751.9|26751.9|26751.9|0
1656688230000|2022-07-01 15:10:30|26755.43|26755.43|26755.43|26755.43|26755.43|26755.43|26755.43|26755.43|0
1656688240000|2022-07-01 15:10:40|26758.96|26758.96|26758.96|26758.96|26758.96|26758.96|26758.96|26758.96|0
1656688250000|2022-07-01 15:10:50|26755.43|26755.43|26750.67|26750.67|26755.43|26755.43|26750.67|26750.67|0
1656688260000|2022-07-01 15:11:00|26747.14|26747.14|26743.61|26743.61|26747.14|26747.14|26743.61|26743.61|0
1656688270000|2022-07-01 15:11:10|26740.08|26740.08|26740.08|26740.08|26740.08|26740.08|26740.08|26740.08|0
1656688310000|2022-07-01 15:11:50|26743.61|26743.61|26743.61|26743.61|26743.61|26743.61|26743.61|26743.61|0
1656688330000|2022-07-01 15:12:10|26750.67|26750.67|26750.67|26750.67|26750.67|26750.67|26750.67|26750.67|0
1656688340000|2022-07-01 15:12:20|26750.98|26750.98|26758.03|26758.03|26761.56|26761.56|26750.98|26750.98|0
1656688360000|2022-07-01 15:12:40|26754.51|26754.51|26761.56|26761.56|26765.09|26765.09|26754.51|26754.51|0
1656688370000|2022-07-01 15:12:50|26758.03|26758.03|26761.56|26761.56|26761.56|26761.56|26758.03|26758.03|0
1656688390000|2022-07-01 15:13:10|26761.26|26761.26|26761.26|26761.26|26761.26|26761.26|26761.26|26761.26|0
1656688410000|2022-07-01 15:13:30|26754.2|26754.2|26757.73|26757.73|26757.73|26757.73|26754.2|26754.2|0
1656688430000|2022-07-01 15:13:50|26754.2|26754.2|26757.73|26757.73|26757.73|26757.73|26754.2|26754.2|0
1656688440000|2022-07-01 15:14:00|26761.26|26761.26|26765.09|26765.09|26765.09|26765.09|26761.26|26761.26|0
1656688450000|2022-07-01 15:14:10|26761.56|26761.56|26761.98|26761.98|26761.98|26761.98|26761.56|26761.56|0
1656688490000|2022-07-01 15:14:50|26762.35|26762.35|26762.35|26762.35|26762.35|26762.35|26762.35|26762.35|0
1656688500000|2022-07-01 15:15:00|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|0
1656688510000|2022-07-01 15:15:10|26762.35|26762.35|26765.88|26765.88|26765.88|26765.88|26762.35|26762.35|0
1656688520000|2022-07-01 15:15:20|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|0
1656688530000|2022-07-01 15:15:30|26765.88|26765.88|26769.41|26769.41|26772.94|26772.94|26765.88|26765.88|0
1656688540000|2022-07-01 15:15:40|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|26765.88|0
1656688560000|2022-07-01 15:16:00|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|26769.41|0
1656688570000|2022-07-01 15:16:10|26765.88|26765.88|26765.88|26765.88|26769.41|26769.41|26765.88|26765.88|0
1656688580000|2022-07-01 15:16:20|26780|26780|26772.94|26772.94|26780|26780|26772.94|26772.94|0
1656688590000|2022-07-01 15:16:30|26776.47|26776.47|26776.47|26776.47|26776.47|26776.47|26776.47|26776.47|0
1656688600000|2022-07-01 15:16:40|26780|26780|26780|26780|26780|26780|26780|26780|0
1656688630000|2022-07-01 15:17:10|26783.53|26783.53|26783.53|26783.53|26783.53|26783.53|26783.53|26783.53|0
1656688640000|2022-07-01 15:17:20|26787.05|26787.05|26790.58|26790.58|26790.58|26790.58|26787.05|26787.05|0
1656688660000|2022-07-01 15:17:40|26780|26780|26772.94|26772.94|26780|26780|26772.94|26772.94|0
1656688680000|2022-07-01 15:18:00|26769.41|26769.41|26772.63|26772.63|26772.63|26772.63|26769.1|26769.1|0
1656688690000|2022-07-01 15:18:10|26776.16|26776.16|26776.16|26776.16|26776.16|26776.16|26776.16|26776.16|0
1656688700000|2022-07-01 15:18:20|26772.63|26772.63|26772.63|26772.63|26772.63|26772.63|26772.63|26772.63|0
1656688720000|2022-07-01 15:18:40|26772.94|26772.94|26783.53|26783.53|26783.53|26783.53|26772.94|26772.94|0
1656688740000|2022-07-01 15:19:00|26780|26780|26776.47|26776.47|26780|26780|26776.47|26776.47|0
1656688770000|2022-07-01 15:19:30|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|0
1656688790000|2022-07-01 15:19:50|26775.55|26775.55|26768.8|26768.8|26775.85|26775.85|26768.8|26768.8|0
1656688800000|2022-07-01 15:20:00|26767.87|26767.87|26774.93|26774.93|26778.46|26778.46|26767.87|26767.87|0
1656688810000|2022-07-01 15:20:10|26778.46|26778.46|26786.44|26786.44|26786.44|26786.44|26778.46|26778.46|0
1656688830000|2022-07-01 15:20:30|26789.97|26789.97|26790.28|26790.28|26790.28|26790.28|26789.97|26789.97|0
1656688840000|2022-07-01 15:20:40|26786.75|26786.75|26786.75|26786.75|26786.75|26786.75|26786.75|26786.75|0
1656688860000|2022-07-01 15:21:00|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|26783.22|0
1656688880000|2022-07-01 15:21:20|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|26779.69|0
1656688890000|2022-07-01 15:21:30|26779.38|26779.38|26779.38|26779.38|26779.38|26779.38|26779.38|26779.38|0
1656688900000|2022-07-01 15:21:40|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|26775.85|0
1656688910000|2022-07-01 15:21:50|26776.16|26776.16|26768.8|26768.8|26776.16|26776.16|26768.8|26768.8|0
1656688920000|2022-07-01 15:22:00|26768.38|26768.38|26768.8|26768.8|26768.8|26768.8|26768.38|26768.38|0
1656688930000|2022-07-01 15:22:10|26769.1|26769.1|26769.1|26769.1|26769.1|26769.1|26769.1|26769.1|0
1656688960000|2022-07-01 15:22:40|26762.04|26762.04|26762.04|26762.04|26762.04|26762.04|26762.04|26762.04|0
1656688970000|2022-07-01 15:22:50|26758.51|26758.51|26758.51|26758.51|26758.51|26758.51|26758.51|26758.51|0
1656688980000|2022-07-01 15:23:00|26762.04|26762.04|26761.63|26761.63|26762.04|26762.04|26761.63|26761.63|0
1656688990000|2022-07-01 15:23:10|26758.1|26758.1|26757.79|26757.79|26758.1|26758.1|26757.79|26757.79|0
1656689000000|2022-07-01 15:23:20|26758.1|26758.1|26758.1|26758.1|26758.1|26758.1|26758.1|26758.1|0
1656689010000|2022-07-01 15:23:30|26758.4|26758.4|26754.87|26754.87|26765.46|26765.46|26754.87|26754.87|0
1656689020000|2022-07-01 15:23:40|26758.4|26758.4|26761.93|26761.93|26761.93|26761.93|26758.4|26758.4|0
1656689030000|2022-07-01 15:23:50|26758.4|26758.4|26751.35|26751.35|26758.4|26758.4|26751.35|26751.35|0
1656689050000|2022-07-01 15:24:10|26754.26|26754.26|26747.2|26747.2|26754.26|26754.26|26747.2|26747.2|0
1656689060000|2022-07-01 15:24:20|26743.67|26743.67|26740.14|26740.14|26743.67|26743.67|26740.14|26740.14|0
1656689080000|2022-07-01 15:24:40|26743.67|26743.67|26743.67|26743.67|26743.67|26743.67|26743.67|26743.67|0
1656689090000|2022-07-01 15:24:50|26747.2|26747.2|26747.2|26747.2|26747.2|26747.2|26747.2|26747.2|0
1656689100000|2022-07-01 15:25:00|26750.73|26750.73|26738.92|26738.92|26750.73|26750.73|26738.92|26738.92|0
1656689110000|2022-07-01 15:25:10|26735.39|26735.39|26749.81|26749.81|26749.81|26749.81|26735.39|26735.39|0
1656689120000|2022-07-01 15:25:20|26753.34|26753.34|26742.75|26742.75|26753.34|26753.34|26742.75|26742.75|0
1656689130000|2022-07-01 15:25:30|26749.81|26749.81|26749.81|26749.81|26749.81|26749.81|26749.81|26749.81|0
1656689150000|2022-07-01 15:25:50|26749.5|26749.5|26753.03|26753.03|26753.03|26753.03|26749.5|26749.5|0
1656689180000|2022-07-01 15:26:20|26749.5|26749.5|26742.45|26742.45|26749.5|26749.5|26742.45|26742.45|0
1656689190000|2022-07-01 15:26:30|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|26745.98|0
1656689210000|2022-07-01 15:26:50|26742.45|26742.45|26745.98|26745.98|26745.98|26745.98|26742.45|26742.45|0
1656689220000|2022-07-01 15:27:00|26742.45|26742.45|26742.45|26742.45|26742.45|26742.45|26742.45|26742.45|0
1656689230000|2022-07-01 15:27:10|26741.61|26741.61|26745.14|26745.14|26745.14|26745.14|26741.61|26741.61|0
1656689240000|2022-07-01 15:27:20|26745.75|26745.75|26752.81|26752.81|26752.81|26752.81|26745.75|26745.75|0
1656689260000|2022-07-01 15:27:40|26749.28|26749.28|26749.28|26749.28|26749.28|26749.28|26749.28|26749.28|0
1656689280000|2022-07-01 15:28:00|26752.81|26752.81|26752.81|26752.81|26756.34|26756.34|26752.81|26752.81|0
1656689300000|2022-07-01 15:28:20|26759.87|26759.87|26756.34|26756.34|26759.87|26759.87|26756.34|26756.34|0
1656689330000|2022-07-01 15:28:50|26749.28|26749.28|26748.91|26748.91|26749.28|26749.28|26748.91|26748.91|0
1656689340000|2022-07-01 15:29:00|26752.44|26752.44|26752.75|26752.75|26752.75|26752.75|26752.44|26752.44|0
1656689360000|2022-07-01 15:29:20|26749.22|26749.22|26749.22|26749.22|26749.22|26749.22|26749.22|26749.22|0
1656689370000|2022-07-01 15:29:30|26745.69|26745.69|26742.16|26742.16|26745.69|26745.69|26742.16|26742.16|0
1656689380000|2022-07-01 15:29:40|26738.63|26738.63|26737.8|26737.8|26738.63|26738.63|26737.8|26737.8|0
1656689390000|2022-07-01 15:29:50|26738.1|26738.1|26752.22|26752.22|26752.22|26752.22|26738.1|26738.1|0
